当前时间：2026-07-20 20:52:09 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-20 | 50.50 | 52.04 | 0.79 | 1.54% | 50.50 | 53.43 | 24627 | 12796 | 5.32% |
| 2026-07-17 | 54.12 | 51.25 | -3.75 | -6.82% | 50.20 | 54.56 | 31264 | 16256 | 6.76% |
| 2026-07-16 | 51.66 | 55.00 | 2.82 | 5.40% | 50.14 | 56.33 | 46442 | 24987 | 10.03% |
| 2026-07-15 | 50.05 | 52.18 | 1.86 | 3.70% | 49.53 | 53.00 | 32477 | 16830 | 7.02% |
| 2026-07-14 | 49.70 | 50.32 | 0.42 | 0.84% | 49.03 | 50.88 | 21247 | 10619 | 4.59% |
| 2026-07-13 | 50.74 | 49.90 | -0.90 | -1.77% | 49.42 | 50.74 | 19595 | 9781 | 4.23% |
| 2026-07-10 | 48.59 | 50.80 | 2.10 | 4.31% | 47.96 | 52.68 | 29995 | 15321 | 6.48% |
| 2026-07-09 | 48.50 | 48.70 | -0.26 | -0.53% | 47.85 | 50.48 | 21038 | 10274 | 4.55% |
| 2026-07-08 | 50.14 | 48.96 | -1.18 | -2.35% | 48.63 | 51.16 | 20238 | 10030 | 4.37% |
| 2026-07-07 | 53.02 | 50.14 | -3.74 | -6.94% | 50.14 | 53.40 | 30588 | 15716 | 6.61% |
| 2026-07-06 | 52.25 | 53.88 | 1.26 | 2.39% | 51.51 | 56.84 | 42105 | 22934 | 9.10% |
| 2026-07-03 | 52.10 | 52.62 | 0.62 | 1.19% | 51.05 | 53.71 | 22552 | 11798 | 4.87% |
| 2026-07-02 | 52.50 | 52.00 | -1.34 | -2.51% | 52.00 | 54.80 | 29564 | 15723 | 6.39% |
| 2026-07-01 | 52.02 | 53.34 | 2.34 | 4.59% | 49.70 | 54.07 | 48349 | 25278 | 10.45% |
| 2026-06-30 | 51.48 | 51.00 | -0.55 | -1.07% | 49.86 | 51.99 | 40830 | 20703 | 8.82% |
| 2026-06-29 | 43.87 | 51.55 | 8.59 | 20.00% | 42.08 | 51.55 | 52813 | 25529 | 11.41% |
| 2026-06-26 | 45.01 | 42.96 | -2.22 | -4.91% | 42.68 | 45.12 | 15222 | 6606 | 3.29% |
| 2026-06-25 | 45.79 | 45.18 | -1.22 | -2.63% | 43.67 | 45.90 | 19750 | 8819 | 4.27% |
| 2026-06-24 | 46.22 | 46.40 | -0.32 | -0.68% | 46.02 | 47.40 | 16906 | 7884 | 3.65% |
| 2026-06-23 | 45.99 | 46.72 | 1.27 | 2.79% | 45.06 | 47.60 | 22185 | 10410 | 4.79% |
| 2026-06-22 | 46.17 | 45.45 | -0.74 | -1.60% | 43.21 | 46.17 | 21800 | 9694 | 4.71% |
| 2026-06-18 | 44.33 | 46.19 | 1.40 | 3.13% | 44.05 | 47.05 | 17308 | 7959 | 3.74% |
| 2026-06-17 | 45.45 | 44.79 | -0.86 | -1.88% | 44.70 | 45.84 | 11011 | 4960 | 2.38% |
| 2026-06-16 | 46.92 | 45.65 | -1.27 | -2.71% | 45.32 | 46.92 | 13125 | 6022 | 2.84% |
| 2026-06-15 | 46.82 | 46.92 | 0.34 | 0.73% | 46.22 | 47.46 | 10433 | 4887 | 2.25% |
| 2026-06-12 | 45.50 | 46.58 | 1.58 | 3.51% | 45.02 | 46.99 | 16388 | 7605 | 3.54% |
| 2026-06-11 | 45.33 | 45.00 | -1.10 | -2.39% | 44.73 | 45.97 | 10535 | 4756 | 2.28% |
| 2026-06-10 | 45.01 | 46.10 | 0.81 | 1.79% | 44.50 | 46.65 | 14758 | 6730 | 3.19% |
| 2026-06-09 | 45.00 | 45.29 | 0.29 | 0.64% | 44.41 | 45.67 | 11181 | 5043 | 2.42% |
| 2026-06-08 | 46.63 | 45.00 | -2.87 | -6.00% | 44.38 | 47.00 | 21171 | 9645 | 4.57% |
| 2026-06-05 | 47.92 | 47.87 | -0.06 | -0.13% | 47.42 | 48.88 | 12968 | 6235 | 2.80% |
| 2026-06-04 | 48.88 | 47.93 | -0.96 | -1.96% | 47.38 | 48.88 | 13610 | 6522 | 2.94% |
| 2026-06-03 | 49.85 | 48.89 | -0.99 | -1.98% | 48.60 | 49.87 | 13933 | 6843 | 3.01% |
| 2026-06-02 | 51.43 | 49.88 | -1.23 | -2.41% | 49.30 | 51.48 | 11947 | 5978 | 2.58% |
| 2026-06-01 | 51.68 | 51.11 | -0.55 | -1.06% | 50.70 | 52.64 | 13794 | 7092 | 2.98% |
| 2026-05-29 | 52.96 | 51.66 | -1.03 | -1.95% | 51.60 | 53.21 | 17112 | 8927 | 3.70% |
| 2026-05-28 | 53.49 | 52.69 | -0.66 | -1.24% | 51.88 | 53.69 | 12781 | 6697 | 2.76% |
| 2026-05-27 | 54.64 | 53.35 | -1.63 | -2.96% | 52.90 | 54.86 | 14467 | 7769 | 3.13% |
| 2026-05-26 | 55.00 | 54.98 | -0.30 | -0.54% | 54.00 | 55.50 | 14341 | 7826 | 3.10% |
| 2026-05-25 | 56.00 | 55.28 | -0.20 | -0.36% | 54.99 | 57.00 | 16486 | 9206 | 3.56% |
| 2026-05-22 | 56.52 | 55.48 | -0.87 | -1.54% | 54.75 | 57.20 | 16644 | 9230 | 3.60% |
| 2026-05-21 | 56.40 | 56.35 | 0.27 | 0.48% | 56.05 | 59.07 | 24171 | 13972 | 5.22% |
| 2026-05-20 | 56.44 | 56.08 | -0.30 | -0.53% | 56.03 | 57.11 | 13250 | 7485 | 2.86% |
| 2026-05-19 | 56.38 | 56.38 | -0.52 | -0.91% | 55.92 | 57.98 | 13834 | 7817 | 2.99% |
| 2026-05-18 | 57.28 | 56.90 | -0.38 | -0.66% | 56.00 | 57.59 | 11614 | 6605 | 2.51% |
| 2026-05-15 | 58.10 | 57.28 | -0.92 | -1.58% | 56.58 | 58.76 | 18950 | 10843 | 4.09% |
| 2026-05-14 | 61.50 | 58.20 | -3.60 | -5.83% | 58.20 | 61.62 | 27396 | 16261 | 5.92% |
| 2026-05-13 | 59.99 | 61.80 | 2.60 | 4.39% | 58.18 | 62.50 | 35720 | 21608 | 7.72% |
| 2026-05-12 | 58.16 | 59.20 | 0.90 | 1.54% | 57.55 | 59.86 | 24406 | 14410 | 5.27% |
| 2026-05-11 | 57.70 | 58.30 | 0.28 | 0.48% | 56.60 | 59.07 | 23119 | 13370 | 5.00% |
| 2026-05-08 | 55.92 | 58.02 | 2.22 | 3.98% | 55.53 | 58.22 | 22086 | 12655 | 4.77% |
| 2026-05-07 | 55.72 | 55.80 | -0.03 | -0.05% | 55.30 | 56.42 | 14947 | 8345 | 3.23% |
| 2026-05-06 | 55.00 | 55.83 | 0.76 | 1.38% | 54.79 | 57.03 | 23274 | 13108 | 5.03% |
| 2026-04-30 | 53.87 | 55.07 | 1.72 | 3.22% | 53.08 | 55.29 | 26643 | 14433 | 5.76% |
| 2026-04-29 | 52.90 | 53.35 | 0.02 | 0.04% | 52.17 | 53.95 | 24594 | 13119 | 5.31% |
| 2026-04-28 | 59.35 | 53.33 | -7.11 | -11.76% | 51.88 | 59.35 | 64627 | 35599 | 13.96% |
| 2026-04-27 | 59.38 | 60.44 | 0.56 | 0.94% | 58.61 | 60.78 | 11047 | 6601 | 2.70% |
| 2026-04-24 | 61.85 | 59.88 | -1.97 | -3.19% | 59.88 | 62.36 | 11731 | 7111 | 2.86% |
| 2026-04-23 | 62.50 | 61.85 | -0.73 | -1.17% | 61.75 | 63.30 | 10270 | 6387 | 2.51% |
| 2026-04-22 | 63.84 | 62.58 | -1.22 | -1.91% | 62.50 | 63.84 | 11542 | 7260 | 2.82% |
| 2026-04-21 | 65.11 | 63.80 | -1.73 | -2.64% | 63.33 | 65.33 | 12952 | 8264 | 3.16% |
| 2026-04-20 | 65.82 | 65.53 | -0.17 | -0.26% | 65.20 | 66.20 | 7965 | 5225 | 1.94% |
| 2026-04-17 | 65.88 | 65.70 | -0.71 | -1.07% | 64.80 | 66.02 | 10011 | 6545 | 2.44% |
| 2026-04-16 | 66.40 | 66.41 | -0.26 | -0.39% | 65.51 | 66.57 | 9346 | 6173 | 2.28% |
| 2026-04-15 | 65.08 | 66.67 | 2.29 | 3.56% | 64.72 | 66.86 | 20232 | 13348 | 4.94% |
| 2026-04-14 | 64.90 | 64.38 | -0.27 | -0.42% | 63.42 | 65.30 | 11152 | 7143 | 2.72% |
| 2026-04-13 | 65.31 | 64.65 | -0.91 | -1.39% | 64.55 | 65.46 | 7144 | 4631 | 1.74% |