当前时间：2026-06-24 16:54:47 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-24 | 49.42 | 50.06 | 0.14 | 0.28% | 47.00 | 50.99 | 99437 | 48517 | 5.72% |
| 2026-06-23 | 49.30 | 49.92 | -0.25 | -0.50% | 48.86 | 51.48 | 100915 | 50731 | 5.80% |
| 2026-06-22 | 48.88 | 50.17 | 0.87 | 1.76% | 47.40 | 50.20 | 129867 | 63719 | 7.47% |
| 2026-06-18 | 46.05 | 49.30 | 3.00 | 6.48% | 46.05 | 50.93 | 149319 | 74033 | 8.59% |
| 2026-06-17 | 47.58 | 46.30 | -1.67 | -3.48% | 45.37 | 47.70 | 76942 | 35723 | 4.43% |
| 2026-06-16 | 49.72 | 47.97 | -2.12 | -4.23% | 47.51 | 49.86 | 72950 | 35173 | 4.20% |
| 2026-06-15 | 48.03 | 50.09 | 2.38 | 4.99% | 47.82 | 50.63 | 73571 | 36209 | 4.23% |
| 2026-06-12 | 48.59 | 47.71 | -0.11 | -0.23% | 47.53 | 49.30 | 68813 | 33310 | 3.96% |
| 2026-06-11 | 47.49 | 47.82 | -0.42 | -0.87% | 47.30 | 48.99 | 48844 | 23450 | 2.81% |
| 2026-06-10 | 49.07 | 48.24 | -1.45 | -2.92% | 47.40 | 49.58 | 64956 | 31286 | 3.74% |
| 2026-06-09 | 49.70 | 49.69 | 0.84 | 1.72% | 49.00 | 50.73 | 69326 | 34564 | 3.99% |
| 2026-06-08 | 51.00 | 48.85 | -4.14 | -7.81% | 48.50 | 52.11 | 88731 | 44496 | 5.10% |
| 2026-06-05 | 53.46 | 52.99 | -0.44 | -0.82% | 52.18 | 54.96 | 80005 | 42617 | 4.60% |
| 2026-06-04 | 55.13 | 53.43 | -1.46 | -2.66% | 53.21 | 55.18 | 100675 | 54411 | 5.79% |
| 2026-06-03 | 49.86 | 54.89 | 4.99 | 10.00% | 49.00 | 54.89 | 155914 | 82419 | 8.97% |
| 2026-06-02 | 50.50 | 49.90 | -0.78 | -1.54% | 49.80 | 51.50 | 55570 | 27993 | 3.20% |
| 2026-06-01 | 50.50 | 50.68 | 0.07 | 0.14% | 50.40 | 52.33 | 59620 | 30525 | 3.43% |
| 2026-05-29 | 53.96 | 50.61 | -3.79 | -6.97% | 50.00 | 54.40 | 85814 | 44341 | 4.94% |
| 2026-05-28 | 53.12 | 54.40 | 0.35 | 0.65% | 52.72 | 55.10 | 73560 | 39565 | 4.23% |
| 2026-05-27 | 55.79 | 54.05 | -2.07 | -3.69% | 53.90 | 56.86 | 78657 | 43061 | 4.52% |
| 2026-05-26 | 56.55 | 56.12 | -0.58 | -1.02% | 54.99 | 58.06 | 81401 | 45983 | 4.68% |
| 2026-05-25 | 56.28 | 56.70 | 1.04 | 1.87% | 54.22 | 57.77 | 89687 | 50154 | 5.16% |
| 2026-05-22 | 55.77 | 55.66 | 0.71 | 1.29% | 54.82 | 56.50 | 68094 | 37790 | 3.92% |
| 2026-05-21 | 58.63 | 54.95 | -3.67 | -6.26% | 54.70 | 58.63 | 104580 | 59728 | 6.02% |
| 2026-05-20 | 54.39 | 58.62 | 3.69 | 6.72% | 54.21 | 60.29 | 143973 | 82828 | 8.28% |
| 2026-05-19 | 56.40 | 54.93 | -2.00 | -3.51% | 54.40 | 57.12 | 75254 | 41546 | 4.33% |
| 2026-05-18 | 57.50 | 56.93 | 0.66 | 1.17% | 56.50 | 58.29 | 72099 | 41425 | 4.15% |
| 2026-05-15 | 56.02 | 56.27 | 0.77 | 1.39% | 54.84 | 57.13 | 81724 | 45853 | 4.70% |
| 2026-05-14 | 56.12 | 55.50 | -0.62 | -1.10% | 54.05 | 57.42 | 112089 | 61914 | 6.45% |
| 2026-05-13 | 57.84 | 56.12 | -2.16 | -3.71% | 56.00 | 58.00 | 103030 | 58155 | 5.93% |
| 2026-05-12 | 59.51 | 58.28 | -1.02 | -1.72% | 56.82 | 60.10 | 85596 | 49814 | 4.92% |
| 2026-05-11 | 57.72 | 59.30 | 1.57 | 2.72% | 57.37 | 60.00 | 97309 | 57326 | 5.60% |
| 2026-05-08 | 56.38 | 57.73 | 1.34 | 2.38% | 56.30 | 58.60 | 73581 | 42462 | 4.23% |
| 2026-05-07 | 55.60 | 56.39 | 0.94 | 1.70% | 54.22 | 56.97 | 100594 | 55593 | 5.79% |
| 2026-05-06 | 56.66 | 55.45 | -0.32 | -0.57% | 54.80 | 56.68 | 66343 | 36933 | 3.82% |
| 2026-04-30 | 54.14 | 55.77 | 1.27 | 2.33% | 54.01 | 56.26 | 68279 | 37949 | 3.93% |
| 2026-04-29 | 53.42 | 54.50 | 0.84 | 1.57% | 53.12 | 55.18 | 60169 | 32696 | 3.46% |
| 2026-04-28 | 51.60 | 53.66 | 2.00 | 3.87% | 51.31 | 55.39 | 91854 | 49338 | 5.28% |
| 2026-04-27 | 49.06 | 51.66 | 2.01 | 4.05% | 48.94 | 52.20 | 55927 | 28483 | 3.22% |
| 2026-04-24 | 49.93 | 49.65 | -0.40 | -0.80% | 49.38 | 50.60 | 37432 | 18695 | 2.15% |
| 2026-04-23 | 52.46 | 50.05 | -2.40 | -4.58% | 49.85 | 52.51 | 59848 | 30499 | 3.44% |
| 2026-04-22 | 48.70 | 52.45 | 3.44 | 7.02% | 48.00 | 52.82 | 90844 | 45868 | 5.23% |
| 2026-04-21 | 48.77 | 49.01 | 0.13 | 0.27% | 48.18 | 49.40 | 37898 | 18519 | 2.18% |
| 2026-04-20 | 48.85 | 48.88 | 0.07 | 0.14% | 48.03 | 49.47 | 47385 | 23126 | 2.73% |
| 2026-04-17 | 47.80 | 48.81 | 0.31 | 0.64% | 47.44 | 49.14 | 44986 | 21825 | 2.59% |
| 2026-04-16 | 48.29 | 48.50 | 0.12 | 0.25% | 48.04 | 49.58 | 39039 | 18978 | 2.25% |
| 2026-04-15 | 48.50 | 48.38 | 0.18 | 0.37% | 47.75 | 49.60 | 42134 | 20465 | 2.42% |
| 2026-04-14 | 49.05 | 48.20 | -0.56 | -1.15% | 47.44 | 49.60 | 47503 | 22803 | 2.73% |
| 2026-04-13 | 50.02 | 48.76 | -1.78 | -3.52% | 48.55 | 50.32 | 55784 | 27434 | 3.21% |
| 2026-04-10 | 51.70 | 50.54 | -1.08 | -2.09% | 50.38 | 52.24 | 54231 | 27664 | 3.12% |
| 2026-04-09 | 52.24 | 51.62 | -0.58 | -1.11% | 51.45 | 53.10 | 40776 | 21152 | 2.35% |
| 2026-04-08 | 50.01 | 52.20 | 3.20 | 6.53% | 49.81 | 52.40 | 68141 | 34883 | 3.92% |
| 2026-04-07 | 48.67 | 49.00 | 0.09 | 0.18% | 48.50 | 49.80 | 25289 | 12436 | 1.45% |
| 2026-04-03 | 50.50 | 48.91 | -1.26 | -2.51% | 48.89 | 50.50 | 29247 | 14510 | 1.68% |
| 2026-04-02 | 49.98 | 50.17 | 0.08 | 0.16% | 49.10 | 50.70 | 41609 | 20779 | 2.39% |
| 2026-04-01 | 50.19 | 50.09 | 1.17 | 2.39% | 49.50 | 50.68 | 38533 | 19285 | 2.22% |
| 2026-03-31 | 50.50 | 48.92 | -1.40 | -2.78% | 48.80 | 50.78 | 33893 | 16836 | 1.95% |
| 2026-03-30 | 49.60 | 50.32 | -0.28 | -0.55% | 49.36 | 50.75 | 26116 | 13085 | 1.50% |
| 2026-03-27 | 50.18 | 50.60 | 0.09 | 0.18% | 49.60 | 50.88 | 29463 | 14852 | 1.69% |
| 2026-03-26 | 50.51 | 50.51 | 0.01 | 0.02% | 50.03 | 52.55 | 55285 | 28328 | 3.18% |
| 2026-03-25 | 48.82 | 50.50 | 1.27 | 2.58% | 48.63 | 51.88 | 50894 | 25688 | 2.93% |
| 2026-03-24 | 48.20 | 49.23 | 2.33 | 4.97% | 47.02 | 49.23 | 64405 | 30906 | 3.70% |
| 2026-03-23 | 48.85 | 46.90 | -3.20 | -6.39% | 46.66 | 49.35 | 58571 | 28118 | 3.37% |
| 2026-03-20 | 52.10 | 50.10 | -1.61 | -3.11% | 50.00 | 53.00 | 48300 | 24825 | 2.78% |
| 2026-03-19 | 52.51 | 51.71 | -1.49 | -2.80% | 51.42 | 53.12 | 43246 | 22515 | 2.49% |
| 2026-03-18 | 52.51 | 53.20 | 1.05 | 2.01% | 52.16 | 53.55 | 45461 | 24004 | 2.61% |
| 2026-03-17 | 54.54 | 52.15 | -1.80 | -3.34% | 52.15 | 54.80 | 59914 | 31867 | 3.45% |
| 2026-03-16 | 53.94 | 53.95 | -0.29 | -0.53% | 52.39 | 54.44 | 52531 | 28052 | 3.02% |