当前时间：2026-08-20 19:45:11 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 46.77 | 45.88 | -0.20 | -0.43% | 45.71 | 47.54 | 108499 | 50471 | 7.64% |
| 2026-08-19 | 53.50 | 46.08 | -5.13 | -10.02% | 46.00 | 53.55 | 229007 | 114057 | 16.12% |
| 2026-08-18 | 51.20 | 51.21 | 0.25 | 0.49% | 50.40 | 51.99 | 100222 | 51124 | 7.06% |
| 2026-08-17 | 49.98 | 50.96 | 1.36 | 2.74% | 49.46 | 50.98 | 80988 | 40828 | 5.70% |
| 2026-08-14 | 49.86 | 49.60 | 0.20 | 0.40% | 48.51 | 50.25 | 58407 | 28801 | 4.11% |
| 2026-08-13 | 49.80 | 49.40 | 0.18 | 0.37% | 49.38 | 50.59 | 80561 | 40259 | 5.67% |
| 2026-08-12 | 48.02 | 49.22 | 1.23 | 2.56% | 47.71 | 49.81 | 89772 | 43881 | 6.32% |
| 2026-08-11 | 48.27 | 47.99 | -2.81 | -5.53% | 46.00 | 48.81 | 134567 | 64408 | 9.48% |
| 2026-08-10 | 50.55 | 50.80 | 0.25 | 0.49% | 48.28 | 50.80 | 154905 | 76874 | 10.91% |
| 2026-08-07 | 49.60 | 50.55 | 0.91 | 1.83% | 48.65 | 50.75 | 96799 | 48230 | 7.33% |
| 2026-08-06 | 48.56 | 49.64 | 0.24 | 0.49% | 48.50 | 50.17 | 97308 | 48225 | 7.37% |
| 2026-08-05 | 47.60 | 49.40 | 1.42 | 2.96% | 47.60 | 50.18 | 109643 | 53740 | 8.31% |
| 2026-08-04 | 45.50 | 47.98 | 2.98 | 6.62% | 45.06 | 48.10 | 106944 | 50071 | 8.10% |
| 2026-08-03 | 42.80 | 45.00 | 1.83 | 4.24% | 42.51 | 46.00 | 95648 | 42844 | 7.25% |
| 2026-07-31 | 42.80 | 43.17 | 1.82 | 4.40% | 42.80 | 44.86 | 104243 | 45762 | 7.90% |
| 2026-07-30 | 43.90 | 41.35 | -3.05 | -6.87% | 41.14 | 44.47 | 87238 | 36915 | 6.61% |
| 2026-07-29 | 44.73 | 44.40 | -0.29 | -0.65% | 42.65 | 45.09 | 76088 | 33257 | 5.76% |
| 2026-07-28 | 45.99 | 44.69 | -2.21 | -4.71% | 44.43 | 47.50 | 74471 | 34027 | 5.64% |
| 2026-07-27 | 45.13 | 46.90 | 1.30 | 2.85% | 45.01 | 47.10 | 67762 | 31422 | 5.13% |
| 2026-07-24 | 47.00 | 45.60 | -2.72 | -5.63% | 45.60 | 48.02 | 74699 | 34844 | 5.66% |
| 2026-07-23 | 47.04 | 48.32 | 0.96 | 2.03% | 46.88 | 49.09 | 82118 | 39568 | 6.22% |
| 2026-07-22 | 49.00 | 47.36 | -2.12 | -4.28% | 47.08 | 50.47 | 121016 | 58960 | 9.17% |
| 2026-07-21 | 48.50 | 49.48 | 1.47 | 3.06% | 45.18 | 49.95 | 127522 | 61457 | 9.66% |
| 2026-07-20 | 52.00 | 48.01 | -3.19 | -6.23% | 46.68 | 52.50 | 115225 | 57256 | 8.73% |
| 2026-07-17 | 58.00 | 51.20 | -7.05 | -12.10% | 50.90 | 58.19 | 141108 | 75556 | 10.69% |
| 2026-07-16 | 61.00 | 58.32 | -3.82 | -6.15% | 58.05 | 62.14 | 112527 | 67117 | 8.52% |
| 2026-07-15 | 63.14 | 62.14 | -1.86 | -2.91% | 61.49 | 64.98 | 102616 | 64779 | 7.77% |
| 2026-07-14 | 66.20 | 64.00 | -3.96 | -5.83% | 60.66 | 67.07 | 158412 | 100177 | 12.00% |
| 2026-07-13 | 75.00 | 67.96 | -10.34 | -13.21% | 67.77 | 75.39 | 237387 | 167713 | 17.98% |
| 2026-07-10 | 71.00 | 78.30 | 6.88 | 9.63% | 69.59 | 85.49 | 345970 | 270632 | 26.21% |
| 2026-07-09 | 66.10 | 71.42 | 5.41 | 8.20% | 66.07 | 71.50 | 149298 | 103536 | 11.31% |
| 2026-07-08 | 69.01 | 66.01 | -3.18 | -4.60% | 66.01 | 69.99 | 101037 | 68435 | 7.65% |
| 2026-07-07 | 70.00 | 69.19 | -1.10 | -1.56% | 68.55 | 72.84 | 106101 | 74722 | 8.04% |
| 2026-07-06 | 78.50 | 70.29 | -8.41 | -10.69% | 70.25 | 79.50 | 230239 | 168222 | 17.44% |
| 2026-07-03 | 73.50 | 78.70 | 5.48 | 7.48% | 73.21 | 81.18 | 268715 | 209078 | 20.35% |
| 2026-07-02 | 71.80 | 73.22 | 0.04 | 0.05% | 70.88 | 75.46 | 170112 | 124860 | 12.89% |
| 2026-07-01 | 73.20 | 73.18 | -0.97 | -1.31% | 72.12 | 75.80 | 178647 | 132163 | 13.53% |
| 2026-06-30 | 73.68 | 74.15 | 1.47 | 2.02% | 71.33 | 75.04 | 182009 | 134444 | 13.79% |
| 2026-06-29 | 69.15 | 72.68 | 2.13 | 3.02% | 69.15 | 73.50 | 203668 | 146313 | 15.43% |
| 2026-06-26 | 63.00 | 70.55 | 6.95 | 10.93% | 61.75 | 73.50 | 311905 | 214836 | 23.63% |
| 2026-06-25 | 62.97 | 63.60 | -0.43 | -0.67% | 62.81 | 66.87 | 121612 | 78195 | 9.21% |
| 2026-06-24 | 60.50 | 64.03 | 3.22 | 5.30% | 60.29 | 64.62 | 123088 | 77142 | 9.32% |
| 2026-06-23 | 64.48 | 60.81 | -4.72 | -7.20% | 60.63 | 64.49 | 145280 | 90852 | 11.00% |
| 2026-06-22 | 69.40 | 65.53 | -4.27 | -6.12% | 63.95 | 69.48 | 182628 | 120515 | 13.83% |
| 2026-06-18 | 65.40 | 69.80 | 2.80 | 4.18% | 64.64 | 70.37 | 186113 | 126972 | 14.10% |
| 2026-06-17 | 63.44 | 67.00 | 2.29 | 3.54% | 63.00 | 68.63 | 163560 | 108990 | 12.39% |
| 2026-06-16 | 67.46 | 64.71 | -1.46 | -2.21% | 64.58 | 68.69 | 152092 | 100908 | 11.52% |
| 2026-06-15 | 65.00 | 66.17 | -0.02 | -0.03% | 62.56 | 66.30 | 145986 | 93726 | 11.06% |
| 2026-06-12 | 67.90 | 66.19 | -0.47 | -0.71% | 66.19 | 70.60 | 159299 | 109275 | 12.07% |
| 2026-06-11 | 65.39 | 66.66 | 1.25 | 1.91% | 62.30 | 66.80 | 131815 | 85571 | 9.98% |
| 2026-06-10 | 68.01 | 65.41 | -2.85 | -4.18% | 64.70 | 69.48 | 109999 | 72750 | 8.33% |
| 2026-06-09 | 70.60 | 68.26 | -2.32 | -3.29% | 66.00 | 70.71 | 154193 | 104188 | 11.68% |
| 2026-06-08 | 69.96 | 70.58 | -2.62 | -3.58% | 69.83 | 75.38 | 166079 | 120648 | 12.58% |
| 2026-06-05 | 71.94 | 73.20 | 4.53 | 6.60% | 70.91 | 74.80 | 218319 | 159697 | 16.54% |
| 2026-06-04 | 67.02 | 68.67 | -0.16 | -0.23% | 66.12 | 69.95 | 108297 | 73936 | 8.20% |
| 2026-06-03 | 65.18 | 68.83 | 3.25 | 4.96% | 64.81 | 70.19 | 177016 | 120134 | 13.41% |
| 2026-06-02 | 65.41 | 65.58 | 0.38 | 0.58% | 63.47 | 66.28 | 106900 | 69547 | 8.10% |
| 2026-06-01 | 69.00 | 65.20 | -3.67 | -5.33% | 65.15 | 69.00 | 128002 | 85512 | 9.70% |
| 2026-05-29 | 76.89 | 68.87 | -6.76 | -8.94% | 68.55 | 76.90 | 196862 | 139782 | 14.91% |
| 2026-05-28 | 74.60 | 75.63 | 0.84 | 1.12% | 74.40 | 78.50 | 167216 | 127922 | 12.67% |
| 2026-05-27 | 74.56 | 74.79 | 1.58 | 2.16% | 73.40 | 77.77 | 191850 | 144400 | 14.53% |
| 2026-05-26 | 77.00 | 73.21 | -3.98 | -5.16% | 71.57 | 77.10 | 182670 | 133756 | 13.84% |
| 2026-05-25 | 80.60 | 77.19 | -2.66 | -3.33% | 73.82 | 80.77 | 208081 | 160071 | 15.76% |
| 2026-05-22 | 78.08 | 79.85 | 2.85 | 3.70% | 76.48 | 79.87 | 180547 | 141230 | 13.68% |
| 2026-05-21 | 80.60 | 77.00 | -2.05 | -2.59% | 77.00 | 81.51 | 203733 | 162046 | 15.43% |
| 2026-05-20 | 80.35 | 79.05 | -1.86 | -2.30% | 78.67 | 81.58 | 169130 | 134705 | 12.81% |
| 2026-05-19 | 81.58 | 80.91 | -0.57 | -0.70% | 79.55 | 86.08 | 236728 | 193840 | 17.93% |
| 2026-05-18 | 78.01 | 81.48 | 2.94 | 3.74% | 78.01 | 83.60 | 255083 | 207141 | 19.32% |
| 2026-05-15 | 80.78 | 78.54 | -1.81 | -2.25% | 77.45 | 81.50 | 215289 | 169905 | 16.31% |
| 2026-05-14 | 89.00 | 80.35 | -10.15 | -11.22% | 80.31 | 89.50 | 331911 | 276781 | 25.14% |
| 2026-05-13 | 91.17 | 90.50 | -1.00 | -1.09% | 86.55 | 93.18 | 304685 | 271565 | 23.08% |
| 2026-05-12 | 92.15 | 91.50 | -0.65 | -0.71% | 88.17 | 94.87 | 252537 | 229178 | 19.13% |