当前时间：2026-06-22 11:53:32 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 58.60 | 61.90 | 2.81 | 4.76% | 58.52 | 63.40 | 780916 | 481338 | 7.36% |
| 2026-06-17 | 59.90 | 59.09 | -1.88 | -3.08% | 57.93 | 61.68 | 714262 | 425028 | 6.73% |
| 2026-06-16 | 57.30 | 60.97 | 2.57 | 4.40% | 56.74 | 62.96 | 1021918 | 620041 | 9.63% |
| 2026-06-15 | 56.05 | 58.40 | 2.36 | 4.21% | 55.00 | 58.87 | 826516 | 467917 | 7.79% |
| 2026-06-12 | 54.48 | 56.04 | 2.25 | 4.18% | 53.88 | 59.17 | 876580 | 496121 | 8.26% |
| 2026-06-11 | 54.39 | 53.79 | -0.29 | -0.54% | 53.10 | 54.96 | 337388 | 181594 | 3.18% |
| 2026-06-10 | 54.80 | 54.08 | -1.44 | -2.59% | 53.70 | 56.68 | 423152 | 231861 | 3.99% |
| 2026-06-09 | 52.50 | 55.52 | 3.79 | 7.33% | 51.91 | 55.98 | 661807 | 359671 | 6.24% |
| 2026-06-08 | 52.00 | 51.73 | -2.59 | -4.77% | 51.36 | 54.97 | 483191 | 255006 | 4.55% |
| 2026-06-05 | 53.00 | 54.32 | 0.68 | 1.27% | 52.51 | 56.00 | 487647 | 267829 | 4.60% |
| 2026-06-04 | 52.48 | 53.64 | 0.67 | 1.26% | 51.63 | 55.00 | 507326 | 270489 | 4.78% |
| 2026-06-03 | 49.80 | 52.97 | 3.04 | 6.09% | 49.20 | 53.37 | 591565 | 309832 | 5.57% |
| 2026-06-02 | 48.80 | 49.93 | 1.08 | 2.21% | 47.43 | 50.50 | 296254 | 144735 | 2.79% |
| 2026-06-01 | 48.80 | 48.85 | 0.05 | 0.10% | 48.13 | 49.58 | 198099 | 96960 | 1.87% |
| 2026-05-29 | 51.13 | 48.80 | -2.98 | -5.76% | 48.80 | 52.26 | 353201 | 175563 | 3.33% |
| 2026-05-28 | 49.32 | 51.78 | 2.45 | 4.97% | 48.90 | 51.99 | 362212 | 183868 | 3.41% |
| 2026-05-27 | 51.00 | 49.33 | -1.90 | -3.71% | 49.04 | 51.65 | 262780 | 131268 | 2.48% |
| 2026-05-26 | 50.99 | 51.23 | -0.19 | -0.37% | 49.67 | 51.30 | 282622 | 142786 | 2.66% |
| 2026-05-25 | 51.95 | 51.42 | -0.09 | -0.17% | 50.60 | 53.00 | 263890 | 135399 | 2.49% |
| 2026-05-22 | 51.18 | 51.51 | 0.35 | 0.68% | 50.70 | 51.99 | 213551 | 109942 | 2.01% |
| 2026-05-21 | 52.15 | 51.16 | -1.23 | -2.35% | 50.99 | 53.75 | 331559 | 174054 | 3.12% |
| 2026-05-20 | 51.50 | 52.39 | 0.78 | 1.51% | 50.06 | 53.30 | 403140 | 208047 | 3.80% |
| 2026-05-19 | 53.28 | 51.61 | -1.77 | -3.32% | 50.68 | 53.37 | 333546 | 171848 | 3.14% |
| 2026-05-18 | 54.50 | 53.38 | -2.50 | -4.47% | 53.00 | 54.80 | 410602 | 220978 | 3.87% |
| 2026-05-15 | 54.15 | 55.88 | 1.63 | 3.00% | 54.01 | 59.00 | 634531 | 357480 | 5.98% |
| 2026-05-14 | 57.00 | 54.25 | -2.62 | -4.61% | 54.04 | 57.00 | 354303 | 194193 | 3.34% |
| 2026-05-13 | 55.65 | 56.87 | 1.07 | 1.92% | 55.51 | 57.22 | 363848 | 205873 | 3.43% |
| 2026-05-12 | 58.14 | 55.80 | -2.35 | -4.04% | 55.25 | 58.14 | 451211 | 253387 | 4.25% |
| 2026-05-11 | 56.00 | 58.15 | 2.90 | 5.25% | 55.76 | 58.63 | 634024 | 363958 | 5.97% |
| 2026-05-08 | 55.00 | 55.25 | -0.34 | -0.61% | 54.28 | 55.36 | 321864 | 176599 | 3.03% |
| 2026-05-07 | 55.40 | 55.59 | -0.02 | -0.04% | 54.87 | 55.99 | 346466 | 192001 | 3.26% |
| 2026-05-06 | 54.39 | 55.61 | 1.17 | 2.15% | 53.40 | 55.79 | 533199 | 293405 | 5.02% |
| 2026-04-30 | 54.35 | 54.44 | 0.41 | 0.76% | 53.50 | 55.20 | 571129 | 310765 | 5.38% |
| 2026-04-29 | 50.00 | 54.03 | 4.91 | 10.00% | 49.90 | 54.03 | 596886 | 314513 | 5.62% |
| 2026-04-28 | 51.00 | 49.12 | -0.97 | -1.94% | 48.80 | 51.14 | 219387 | 108892 | 2.07% |
| 2026-04-27 | 50.85 | 50.09 | -1.07 | -2.09% | 50.00 | 51.10 | 218891 | 110015 | 2.06% |
| 2026-04-24 | 51.07 | 51.16 | 0.05 | 0.10% | 50.09 | 51.41 | 291703 | 148171 | 2.75% |
| 2026-04-23 | 55.00 | 51.11 | -4.07 | -7.38% | 51.00 | 55.11 | 556275 | 289554 | 5.24% |
| 2026-04-22 | 54.83 | 55.18 | -0.09 | -0.16% | 53.98 | 55.47 | 293240 | 160429 | 2.76% |
| 2026-04-21 | 54.00 | 55.27 | 0.92 | 1.69% | 53.61 | 56.80 | 425028 | 235160 | 4.01% |
| 2026-04-20 | 51.90 | 54.35 | 2.24 | 4.30% | 51.79 | 54.45 | 427029 | 228831 | 4.02% |
| 2026-04-17 | 51.36 | 52.11 | 0.42 | 0.81% | 51.26 | 52.75 | 227009 | 118559 | 2.14% |
| 2026-04-16 | 50.99 | 51.69 | 1.05 | 2.07% | 50.33 | 51.98 | 250107 | 128458 | 2.36% |
| 2026-04-15 | 51.46 | 50.64 | -0.40 | -0.78% | 50.32 | 52.24 | 248599 | 127448 | 2.34% |
| 2026-04-14 | 52.74 | 51.04 | -1.16 | -2.22% | 50.40 | 52.80 | 316220 | 161306 | 2.98% |
| 2026-04-13 | 53.30 | 52.20 | 0.19 | 0.37% | 52.15 | 53.30 | 331502 | 174433 | 3.12% |
| 2026-04-10 | 52.23 | 52.01 | 0.30 | 0.58% | 51.63 | 52.86 | 314077 | 163952 | 2.96% |
| 2026-04-09 | 50.38 | 51.71 | 0.87 | 1.71% | 50.18 | 52.75 | 388810 | 201492 | 3.66% |
| 2026-04-08 | 49.98 | 50.84 | 2.05 | 4.20% | 49.75 | 50.85 | 398223 | 200564 | 3.75% |
| 2026-04-07 | 47.00 | 48.79 | 1.79 | 3.81% | 46.71 | 49.05 | 358403 | 172536 | 3.38% |
| 2026-04-03 | 47.19 | 47.00 | -0.25 | -0.53% | 46.91 | 47.72 | 155039 | 73285 | 1.46% |
| 2026-04-02 | 48.18 | 47.25 | -1.03 | -2.13% | 46.85 | 48.18 | 201177 | 95488 | 1.90% |
| 2026-04-01 | 48.84 | 48.28 | 0.29 | 0.60% | 47.71 | 48.86 | 239311 | 115459 | 2.26% |
| 2026-03-31 | 48.00 | 47.99 | 0.03 | 0.06% | 47.59 | 48.71 | 242925 | 117000 | 2.29% |
| 2026-03-30 | 47.70 | 47.96 | -0.34 | -0.70% | 47.10 | 48.56 | 250791 | 119587 | 2.36% |
| 2026-03-27 | 45.66 | 48.30 | 1.91 | 4.12% | 45.58 | 48.80 | 415989 | 199461 | 3.92% |
| 2026-03-26 | 47.50 | 46.39 | -1.51 | -3.15% | 46.21 | 47.53 | 223782 | 104712 | 2.11% |
| 2026-03-25 | 47.40 | 47.90 | 1.39 | 2.99% | 47.00 | 48.16 | 394251 | 187877 | 3.72% |
| 2026-03-24 | 46.73 | 46.51 | 0.46 | 1.00% | 45.00 | 47.00 | 321913 | 147449 | 3.03% |
| 2026-03-23 | 45.50 | 46.05 | -0.47 | -1.01% | 44.98 | 47.55 | 388608 | 180203 | 3.66% |
| 2026-03-20 | 47.87 | 46.52 | -1.35 | -2.82% | 46.49 | 48.28 | 282251 | 133537 | 2.66% |
| 2026-03-19 | 49.21 | 47.87 | -2.50 | -4.96% | 47.66 | 49.46 | 327264 | 157951 | 3.08% |
| 2026-03-18 | 50.75 | 50.37 | -0.02 | -0.04% | 49.40 | 50.75 | 240336 | 120382 | 2.26% |
| 2026-03-17 | 51.99 | 50.39 | -1.34 | -2.59% | 50.35 | 52.26 | 239559 | 122940 | 2.26% |
| 2026-03-16 | 53.32 | 51.73 | -1.29 | -2.43% | 51.00 | 53.44 | 278362 | 144299 | 2.62% |