当前时间：2026-08-20 18:41:54 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 | 57.800 | 56.240 | -2.260 | -3.86% | 54.180 | 58.220 | 23055 | 12775 | 11.95% |
| 2026-08-19 | 55.080 | 58.500 | 1.710 | 3.01% | 54.670 | 59.950 | 29830 | 17253 | 15.46% |
| 2026-08-18 | 56.600 | 56.790 | -0.560 | -0.98% | 55.360 | 59.940 | 26602 | 15383 | 13.79% |
| 2026-08-17 | 48.980 | 57.350 | 8.200 | 16.68% | 48.900 | 62.380 | 31765 | 18090 | 16.46% |
| 2026-08-14 | 48.800 | 49.150 | 1.150 | 2.40% | 47.820 | 49.500 | 6788 | 3306 | 3.52% |
| 2026-08-13 | 50.310 | 48.000 | -1.600 | -3.23% | 48.000 | 50.460 | 9402 | 4634 | 4.87% |
| 2026-08-12 | 47.800 | 49.600 | 2.200 | 4.64% | 47.440 | 49.880 | 12147 | 5937 | 6.29% |
| 2026-08-11 | 47.960 | 47.400 | -1.250 | -2.57% | 47.110 | 48.570 | 8560 | 4080 | 4.44% |
| 2026-08-10 | 49.230 | 48.650 | -0.700 | -1.42% | 47.690 | 49.720 | 10518 | 5082 | 5.45% |
| 2026-08-07 | 47.980 | 49.350 | 1.750 | 3.68% | 47.220 | 49.780 | 14846 | 7262 | 7.69% |
| 2026-08-06 | 47.010 | 47.600 | -0.090 | -0.19% | 46.420 | 48.480 | 10779 | 5117 | 5.59% |
| 2026-08-05 | 45.920 | 47.690 | 2.030 | 4.45% | 45.300 | 48.280 | 13404 | 6311 | 6.95% |
| 2026-08-04 | 44.070 | 45.660 | 1.780 | 4.06% | 44.070 | 46.000 | 7238 | 3278 | 3.75% |
| 2026-08-03 | 43.900 | 43.880 | -0.870 | -1.94% | 43.600 | 44.900 | 6246 | 2744 | 3.24% |
| 2026-07-31 | 45.600 | 44.750 | 2.260 | 5.32% | 44.500 | 46.870 | 10980 | 5004 | 5.69% |
| 2026-07-30 | 44.900 | 42.490 | -2.680 | -5.93% | 42.000 | 45.480 | 8485 | 3699 | 4.40% |
| 2026-07-29 | 45.300 | 45.170 | -0.110 | -0.24% | 44.030 | 45.770 | 6922 | 3098 | 3.59% |
| 2026-07-28 | 45.260 | 45.280 | -0.920 | -1.99% | 44.800 | 46.500 | 7030 | 3205 | 3.64% |
| 2026-07-27 | 44.900 | 46.200 | 1.150 | 2.55% | 44.570 | 46.400 | 7967 | 3622 | 4.13% |
| 2026-07-24 | 46.120 | 45.050 | -1.840 | -3.92% | 44.510 | 46.890 | 8526 | 3883 | 4.42% |
| 2026-07-23 | 47.090 | 46.890 | 0.190 | 0.41% | 46.110 | 47.380 | 9038 | 4225 | 4.68% |
| 2026-07-22 | 48.280 | 46.700 | -2.050 | -4.21% | 46.050 | 49.400 | 14483 | 6886 | 7.51% |
| 2026-07-21 | 46.860 | 48.750 | 2.590 | 5.61% | 43.500 | 48.960 | 14045 | 6650 | 7.28% |
| 2026-07-20 | 50.200 | 46.160 | -3.380 | -6.82% | 44.500 | 50.950 | 12879 | 6155 | 6.67% |
| 2026-07-17 | 50.710 | 49.540 | -1.660 | -3.24% | 49.000 | 52.500 | 12846 | 6498 | 6.66% |
| 2026-07-16 | 51.660 | 51.200 | -1.300 | -2.48% | 50.400 | 52.850 | 10767 | 5520 | 5.58% |
| 2026-07-15 | 57.270 | 52.500 | -3.850 | -6.83% | 52.500 | 57.880 | 10975 | 5934 | 5.69% |
| 2026-07-14 | 55.800 | 56.350 | 0.450 | 0.81% | 53.570 | 57.500 | 12299 | 6825 | 6.37% |
| 2026-07-13 | 60.000 | 55.900 | -5.100 | -8.36% | 55.490 | 60.770 | 15066 | 8782 | 7.81% |
| 2026-07-10 | 64.000 | 61.000 | -3.600 | -5.57% | 61.000 | 65.980 | 20722 | 13025 | 10.74% |
| 2026-07-09 | 60.910 | 64.600 | 4.150 | 6.87% | 59.960 | 64.880 | 16698 | 10462 | 8.65% |
| 2026-07-08 | 63.100 | 60.450 | -2.870 | -4.53% | 59.380 | 63.950 | 14717 | 9020 | 7.63% |
| 2026-07-07 | 66.000 | 63.320 | -3.290 | -4.94% | 63.300 | 66.660 | 16116 | 10445 | 8.35% |
| 2026-07-06 | 64.930 | 66.610 | 2.740 | 4.29% | 62.880 | 67.840 | 19464 | 12745 | 10.09% |
| 2026-07-03 | 64.100 | 63.870 | -0.930 | -1.44% | 63.400 | 65.880 | 15615 | 10069 | 8.09% |
| 2026-07-02 | 67.900 | 64.800 | -4.970 | -7.12% | 64.210 | 68.710 | 21667 | 14390 | 11.23% |
| 2026-07-01 | 69.050 | 69.770 | 0.920 | 1.34% | 68.700 | 73.660 | 29299 | 20833 | 15.18% |
| 2026-06-30 | 66.030 | 68.850 | 1.650 | 2.46% | 65.210 | 70.730 | 23977 | 16367 | 12.43% |
| 2026-06-29 | 70.660 | 67.200 | -2.610 | -3.74% | 63.880 | 71.610 | 28285 | 19141 | 14.66% |
| 2026-06-26 | 71.520 | 69.810 | -1.090 | -1.54% | 68.890 | 72.880 | 27863 | 19844 | 14.44% |
| 2026-06-25 | 74.350 | 70.900 | -3.200 | -4.32% | 69.800 | 76.350 | 33590 | 24146 | 17.41% |
| 2026-06-24 | 68.900 | 74.100 | 3.860 | 5.50% | 68.600 | 74.500 | 34482 | 25168 | 17.87% |
| 2026-06-23 | 70.600 | 70.240 | -1.060 | -1.49% | 66.910 | 74.650 | 29364 | 20757 | 15.22% |
| 2026-06-22 | 71.020 | 71.300 | 1.570 | 2.25% | 68.180 | 73.730 | 29507 | 20887 | 15.29% |
| 2026-06-18 | 66.510 | 69.730 | 2.730 | 4.07% | 66.290 | 71.460 | 29155 | 20108 | 15.11% |
| 2026-06-17 | 63.690 | 67.000 | 2.000 | 3.08% | 63.160 | 69.000 | 26607 | 17849 | 13.79% |
| 2026-06-16 | 63.280 | 65.000 | 1.820 | 2.88% | 62.330 | 66.100 | 23661 | 15316 | 12.26% |
| 2026-06-15 | 61.510 | 63.180 | 3.380 | 5.65% | 59.000 | 63.490 | 23644 | 14573 | 12.25% |
| 2026-06-12 | 66.000 | 59.800 | -4.420 | -6.88% | 59.800 | 66.990 | 40534 | 25539 | 21.01% |
| 2026-06-11 | 70.550 | 64.220 | -7.850 | -10.89% | 64.000 | 71.590 | 36010 | 24772 | 18.66% |
| 2026-06-10 | 71.100 | 72.070 | -0.930 | -1.27% | 69.090 | 75.750 | 37140 | 26829 | 19.25% |
| 2026-06-09 | 71.050 | 73.000 | 4.000 | 5.80% | 68.980 | 73.370 | 29185 | 20791 | 15.12% |
| 2026-06-08 | 72.030 | 69.000 | -6.820 | -8.99% | 68.880 | 74.800 | 31556 | 22585 | 16.35% |
| 2026-06-05 | 72.000 | 75.820 | 2.550 | 3.48% | 69.120 | 78.870 | 42008 | 31173 | 21.77% |
| 2026-06-04 | 71.400 | 73.270 | -0.030 | -0.04% | 68.010 | 75.600 | 34643 | 24855 | 17.95% |
| 2026-06-03 | 75.800 | 73.300 | -3.600 | -4.68% | 72.100 | 81.500 | 46503 | 35620 | 24.10% |
| 2026-06-02 | 73.000 | 76.900 | 1.900 | 2.53% | 71.020 | 77.800 | 42668 | 31761 | 22.11% |
| 2026-06-01 | 80.800 | 75.000 | -4.540 | -5.71% | 74.200 | 84.880 | 37871 | 30153 | 19.62% |
| 2026-05-29 | 86.000 | 79.540 | -8.270 | -9.42% | 78.500 | 87.000 | 52790 | 43640 | 27.36% |
| 2026-05-28 | 81.840 | 87.810 | 3.210 | 3.79% | 79.060 | 99.000 | 70551 | 62318 | 36.56% |
| 2026-05-27 | 69.010 | 84.600 | 16.920 | 25.00% | 69.010 | 87.980 | 65855 | 53527 | 34.13% |
| 2026-05-26 | 71.220 | 67.680 | -2.470 | -3.52% | 65.520 | 72.980 | 26518 | 18317 | 13.74% |
| 2026-05-25 | 67.680 | 70.150 | 2.880 | 4.28% | 65.130 | 70.860 | 26872 | 18537 | 13.92% |
| 2026-05-22 | 64.100 | 67.270 | 3.170 | 4.95% | 64.100 | 67.880 | 22647 | 14881 | 11.74% |
| 2026-05-21 | 70.500 | 64.100 | -5.400 | -7.77% | 63.500 | 71.780 | 36602 | 24948 | 27.59% |
| 2026-05-20 | 68.300 | 69.500 | -1.450 | -2.04% | 68.010 | 72.460 | 30740 | 21559 | 23.17% |
| 2026-05-19 | 76.000 | 70.950 | -7.320 | -9.35% | 68.220 | 76.000 | 42463 | 30516 | 32.00% |
| 2026-05-18 | 74.030 | 78.270 | 2.610 | 3.45% | 71.600 | 78.740 | 39448 | 29730 | 29.73% |
| 2026-05-15 | 78.580 | 75.660 | -0.140 | -0.18% | 73.420 | 79.980 | 46854 | 35865 | 35.31% |
| 2026-05-14 | 74.600 | 75.800 | 0.900 | 1.20% | 74.600 | 80.930 | 52457 | 40511 | 39.53% |
| 2026-05-13 | 69.790 | 74.900 | 3.520 | 4.93% | 66.000 | 76.650 | 51256 | 36882 | 38.63% |
| 2026-05-12 | 70.020 | 71.380 | 1.360 | 1.94% | 68.520 | 79.550 | 57716 | 42529 | 43.50% |