当前时间：2026-06-22 11:50:53 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 | 44.33 | 44.50 | 0.17 | 0.38% | 43.70 | 45.09 | 9054 | 4033 | 2.18% |
| 2026-06-17 | 44.49 | 44.33 | -0.33 | -0.74% | 44.01 | 44.66 | 8240 | 3644 | 1.99% |
| 2026-06-16 | 44.97 | 44.66 | -0.30 | -0.67% | 44.33 | 45.44 | 8456 | 3773 | 2.04% |
| 2026-06-15 | 43.95 | 44.96 | 1.07 | 2.44% | 43.95 | 45.06 | 10681 | 4778 | 2.57% |
| 2026-06-12 | 43.31 | 43.89 | 0.90 | 2.09% | 42.93 | 44.11 | 12669 | 5526 | 3.05% |
| 2026-06-11 | 44.30 | 42.99 | -1.41 | -3.18% | 42.81 | 44.30 | 11903 | 5150 | 2.87% |
| 2026-06-10 | 45.60 | 44.40 | -1.46 | -3.18% | 44.21 | 45.90 | 10229 | 4576 | 2.47% |
| 2026-06-09 | 44.20 | 45.86 | 2.06 | 4.70% | 43.68 | 46.46 | 18947 | 8642 | 4.57% |
| 2026-06-08 | 44.53 | 43.80 | -1.76 | -3.86% | 43.27 | 45.01 | 13505 | 5976 | 3.25% |
| 2026-06-05 | 45.65 | 45.56 | -0.10 | -0.22% | 44.94 | 46.30 | 13784 | 6276 | 3.32% |
| 2026-06-04 | 46.11 | 45.66 | -0.45 | -0.98% | 45.52 | 46.66 | 12577 | 5801 | 3.03% |
| 2026-06-03 | 47.58 | 46.11 | -1.35 | -2.84% | 45.99 | 47.93 | 19509 | 9090 | 4.70% |
| 2026-06-02 | 47.96 | 47.46 | -0.50 | -1.04% | 46.84 | 48.15 | 16106 | 7618 | 3.88% |
| 2026-06-01 | 46.49 | 47.96 | 1.46 | 3.14% | 45.99 | 48.71 | 20726 | 9843 | 4.99% |
| 2026-05-29 | 47.35 | 46.50 | -0.85 | -1.80% | 46.25 | 47.81 | 15992 | 7504 | 3.85% |
| 2026-05-28 | 48.01 | 47.35 | -0.77 | -1.60% | 46.56 | 48.01 | 18451 | 8704 | 4.45% |
| 2026-05-27 | 49.02 | 48.12 | -0.99 | -2.02% | 48.00 | 49.62 | 15407 | 7487 | 3.71% |
| 2026-05-26 | 50.72 | 49.67 | -1.21 | -2.38% | 49.20 | 51.00 | 20120 | 10021 | 4.85% |
| 2026-05-25 | 51.38 | 50.88 | -0.50 | -0.97% | 50.41 | 51.77 | 14325 | 7294 | 3.45% |
| 2026-05-22 | 51.38 | 51.38 | 0.46 | 0.90% | 50.69 | 51.80 | 13628 | 6986 | 3.28% |
| 2026-05-21 | 50.98 | 50.92 | -0.07 | -0.14% | 50.88 | 52.65 | 22204 | 11531 | 5.35% |
| 2026-05-20 | 51.90 | 50.99 | -1.03 | -1.98% | 50.77 | 51.94 | 14242 | 7274 | 3.43% |
| 2026-05-19 | 52.05 | 52.02 | -0.12 | -0.23% | 51.43 | 52.76 | 13155 | 6834 | 3.17% |
| 2026-05-18 | 52.10 | 52.14 | 0.13 | 0.25% | 51.38 | 52.51 | 13136 | 6826 | 3.17% |
| 2026-05-15 | 51.43 | 52.01 | 0.48 | 0.93% | 51.43 | 52.93 | 18417 | 9621 | 4.44% |
| 2026-05-14 | 53.24 | 51.53 | -1.72 | -3.23% | 51.53 | 53.39 | 23526 | 12243 | 5.67% |
| 2026-05-13 | 53.36 | 53.25 | -0.12 | -0.22% | 52.70 | 53.36 | 13190 | 6990 | 3.18% |
| 2026-05-12 | 54.11 | 53.37 | -0.69 | -1.28% | 53.11 | 54.22 | 16042 | 8590 | 3.87% |
| 2026-05-11 | 54.48 | 54.06 | -0.24 | -0.44% | 53.86 | 54.72 | 18657 | 10087 | 4.50% |
| 2026-05-08 | 53.20 | 54.30 | 1.00 | 1.88% | 52.58 | 54.76 | 25781 | 13848 | 6.21% |
| 2026-05-07 | 53.62 | 53.30 | -0.29 | -0.54% | 53.18 | 53.71 | 17119 | 9139 | 4.13% |
| 2026-05-06 | 52.48 | 53.59 | 1.53 | 2.94% | 52.47 | 53.78 | 20817 | 11115 | 5.02% |
| 2026-04-30 | 52.30 | 52.06 | -0.25 | -0.48% | 51.82 | 52.63 | 10607 | 5523 | 2.56% |
| 2026-04-29 | 51.65 | 52.31 | 0.30 | 0.58% | 51.42 | 53.14 | 14105 | 7405 | 3.40% |
| 2026-04-28 | 52.95 | 52.01 | -0.94 | -1.78% | 51.86 | 53.55 | 15952 | 8355 | 3.84% |
| 2026-04-27 | 52.01 | 52.95 | 0.85 | 1.63% | 51.93 | 53.29 | 11944 | 6294 | 2.88% |
| 2026-04-24 | 52.34 | 52.10 | -0.36 | -0.69% | 51.70 | 52.51 | 9608 | 5003 | 2.32% |
| 2026-04-23 | 53.17 | 52.46 | -0.84 | -1.58% | 52.41 | 53.57 | 18875 | 9965 | 4.55% |
| 2026-04-22 | 53.44 | 53.30 | -0.50 | -0.93% | 52.90 | 53.83 | 11970 | 6381 | 2.88% |
| 2026-04-21 | 54.99 | 53.80 | -0.90 | -1.65% | 53.50 | 54.99 | 13909 | 7498 | 3.35% |
| 2026-04-20 | 54.70 | 54.70 | -0.06 | -0.11% | 54.15 | 55.17 | 15462 | 8432 | 3.73% |
| 2026-04-17 | 53.43 | 54.76 | 1.33 | 2.49% | 53.25 | 55.43 | 24332 | 13343 | 5.86% |
| 2026-04-16 | 53.36 | 53.43 | 0.55 | 1.04% | 53.11 | 53.72 | 11183 | 5972 | 2.69% |
| 2026-04-15 | 53.87 | 52.88 | -1.02 | -1.89% | 52.60 | 53.87 | 19298 | 10247 | 4.65% |
| 2026-04-14 | 53.57 | 53.90 | 0.40 | 0.75% | 53.26 | 53.95 | 15715 | 8424 | 3.79% |
| 2026-04-13 | 52.53 | 53.50 | 0.96 | 1.83% | 52.30 | 53.73 | 15656 | 8327 | 3.77% |
| 2026-04-10 | 51.72 | 52.54 | 1.11 | 2.16% | 51.62 | 53.10 | 17855 | 9372 | 4.30% |
| 2026-04-09 | 52.15 | 51.43 | -1.17 | -2.22% | 51.24 | 52.30 | 19536 | 10110 | 4.71% |
| 2026-04-08 | 52.21 | 52.60 | 1.17 | 2.27% | 51.98 | 52.69 | 19954 | 10448 | 4.81% |
| 2026-04-07 | 51.06 | 51.43 | 0.53 | 1.04% | 51.06 | 51.75 | 12194 | 6264 | 2.94% |
| 2026-04-03 | 50.79 | 50.90 | 0.19 | 0.37% | 50.71 | 52.05 | 15137 | 7758 | 3.65% |
| 2026-04-02 | 51.18 | 50.71 | -0.21 | -0.41% | 50.45 | 51.88 | 15126 | 7727 | 3.64% |
| 2026-04-01 | 51.06 | 50.92 | 0.52 | 1.03% | 50.47 | 51.26 | 12327 | 6269 | 2.97% |
| 2026-03-31 | 49.39 | 50.40 | 1.05 | 2.13% | 49.37 | 51.10 | 20509 | 10324 | 4.94% |
| 2026-03-30 | 49.70 | 49.35 | -1.23 | -2.43% | 48.72 | 49.70 | 20185 | 9910 | 4.86% |
| 2026-03-27 | 50.30 | 50.58 | -0.03 | -0.06% | 50.05 | 50.85 | 9533 | 4816 | 2.35% |
| 2026-03-26 | 51.38 | 50.61 | -0.97 | -1.88% | 50.48 | 51.95 | 9411 | 4810 | 2.32% |
| 2026-03-25 | 51.20 | 51.58 | 0.92 | 1.82% | 50.79 | 52.29 | 13512 | 6983 | 3.33% |
| 2026-03-24 | 50.71 | 50.66 | 0.98 | 1.97% | 49.64 | 50.93 | 14053 | 7066 | 3.46% |
| 2026-03-23 | 51.00 | 49.68 | -2.37 | -4.55% | 49.45 | 51.45 | 18034 | 9088 | 4.44% |
| 2026-03-20 | 54.18 | 52.05 | -1.75 | -3.25% | 52.01 | 54.80 | 20349 | 10807 | 5.01% |
| 2026-03-19 | 54.06 | 53.80 | -0.87 | -1.59% | 53.35 | 54.69 | 16718 | 9032 | 4.12% |
| 2026-03-18 | 54.13 | 54.67 | 0.70 | 1.30% | 52.73 | 54.79 | 20898 | 11235 | 5.14% |
| 2026-03-17 | 53.70 | 53.97 | 0.78 | 1.47% | 53.09 | 55.17 | 19326 | 10485 | 4.76% |
| 2026-03-16 | 53.02 | 53.19 | -0.33 | -0.62% | 52.22 | 53.43 | 12706 | 6711 | 3.13% |