当前时间：2026-06-21 10:04:35 星期日休市中
| 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 | 40.23 | 39.90 | -0.39 | -0.97% | 39.28 | 40.23 | 10851 | 4304 | 4.89% |
| 2026-06-17 | 39.70 | 40.29 | 0.59 | 1.49% | 39.22 | 40.78 | 15630 | 6259 | 7.04% |
| 2026-06-16 | 40.09 | 39.70 | -0.08 | -0.20% | 39.04 | 40.09 | 9533 | 3763 | 4.29% |
| 2026-06-15 | 39.55 | 39.78 | 0.23 | 0.58% | 39.47 | 40.30 | 11460 | 4564 | 5.16% |
| 2026-06-12 | 39.47 | 39.55 | 0.49 | 1.25% | 39.10 | 40.05 | 11124 | 4393 | 5.01% |
| 2026-06-11 | 39.59 | 39.06 | -1.52 | -3.75% | 38.81 | 40.13 | 11657 | 4571 | 5.25% |
| 2026-06-10 | 40.50 | 40.58 | -0.10 | -0.25% | 38.30 | 40.60 | 24859 | 9797 | 11.19% |
| 2026-06-09 | 41.00 | 40.68 | -0.29 | -0.71% | 40.34 | 41.70 | 14326 | 5854 | 6.45% |
| 2026-06-08 | 40.60 | 40.97 | -0.43 | -1.04% | 40.52 | 42.00 | 15696 | 6468 | 7.07% |
| 2026-06-05 | 41.85 | 41.40 | -0.04 | -0.10% | 40.80 | 42.32 | 13624 | 5635 | 6.13% |
| 2026-06-04 | 42.84 | 41.44 | -1.41 | -3.29% | 41.22 | 43.22 | 15261 | 6399 | 6.87% |
| 2026-06-03 | 44.30 | 43.04 | -1.27 | -2.87% | 42.44 | 44.30 | 19309 | 8334 | 8.70% |
| 2026-06-02 | 45.36 | 44.31 | -1.46 | -3.19% | 43.21 | 45.67 | 23896 | 10517 | 10.76% |
| 2026-06-01 | 46.00 | 45.77 | -1.41 | -2.99% | 45.32 | 48.24 | 19711 | 9116 | 8.88% |
| 2026-05-29 | 48.00 | 47.18 | 0.67 | 1.44% | 46.50 | 48.80 | 24808 | 11852 | 11.17% |
| 2026-05-28 | 44.00 | 46.51 | 2.51 | 5.70% | 43.99 | 47.90 | 26112 | 12096 | 11.76% |
| 2026-05-27 | 45.21 | 44.00 | -1.37 | -3.02% | 43.62 | 45.39 | 12180 | 5399 | 5.48% |
| 2026-05-26 | 46.82 | 45.37 | -1.38 | -2.95% | 44.38 | 46.82 | 18347 | 8260 | 8.26% |
| 2026-05-25 | 47.11 | 46.75 | 0.11 | 0.24% | 46.59 | 47.79 | 15104 | 7115 | 6.80% |
| 2026-05-22 | 46.96 | 46.64 | 0.64 | 1.39% | 46.04 | 47.43 | 18829 | 8796 | 8.48% |
| 2026-05-21 | 49.11 | 46.00 | -2.92 | -5.97% | 45.85 | 50.11 | 38209 | 18422 | 17.21% |
| 2026-05-20 | 50.52 | 48.92 | -1.63 | -3.22% | 48.62 | 50.52 | 24362 | 12000 | 10.97% |
| 2026-05-19 | 51.65 | 50.55 | -1.00 | -1.94% | 50.16 | 51.65 | 15750 | 7980 | 7.09% |
| 2026-05-18 | 51.41 | 51.55 | 0.45 | 0.88% | 50.90 | 53.13 | 23119 | 11952 | 10.41% |
| 2026-05-15 | 52.15 | 51.10 | -0.40 | -0.78% | 50.53 | 52.20 | 18866 | 9675 | 8.50% |
| 2026-05-14 | 52.80 | 51.50 | -1.28 | -2.43% | 51.50 | 53.14 | 17557 | 9140 | 7.91% |
| 2026-05-13 | 51.83 | 52.78 | 0.59 | 1.13% | 51.72 | 54.43 | 24312 | 12943 | 10.95% |
| 2026-05-12 | 53.46 | 52.19 | -1.24 | -2.32% | 51.42 | 53.60 | 29317 | 15279 | 13.20% |
| 2026-05-11 | 53.01 | 53.43 | 2.72 | 5.36% | 53.01 | 55.78 | 46966 | 25563 | 21.15% |
| 2026-05-08 | 48.39 | 50.71 | 2.23 | 4.60% | 48.11 | 51.03 | 30576 | 15302 | 13.77% |
| 2026-05-07 | 48.70 | 48.48 | 0.25 | 0.52% | 48.01 | 48.99 | 19180 | 9319 | 8.64% |
| 2026-05-06 | 47.42 | 48.23 | 1.38 | 2.95% | 47.42 | 48.72 | 28259 | 13635 | 12.73% |
| 2026-04-30 | 47.99 | 46.85 | -0.86 | -1.80% | 46.79 | 48.00 | 37079 | 17476 | 16.70% |
| 2026-04-29 | 44.41 | 47.71 | 4.34 | 10.01% | 44.41 | 47.71 | 43176 | 20486 | 19.44% |
| 2026-04-28 | 44.00 | 43.37 | -0.83 | -1.88% | 43.00 | 44.01 | 13487 | 5836 | 6.07% |
| 2026-04-27 | 44.01 | 44.20 | -0.26 | -0.58% | 43.00 | 44.34 | 13970 | 6107 | 6.29% |
| 2026-04-24 | 45.57 | 44.46 | -1.20 | -2.63% | 44.00 | 45.57 | 15102 | 6724 | 6.80% |
| 2026-04-23 | 47.40 | 45.66 | -1.86 | -3.91% | 45.25 | 47.40 | 22439 | 10297 | 10.10% |
| 2026-04-22 | 48.80 | 47.52 | -1.62 | -3.30% | 47.18 | 48.85 | 25678 | 12235 | 11.56% |
| 2026-04-21 | 47.65 | 49.14 | 1.21 | 2.52% | 47.60 | 49.86 | 34936 | 17083 | 15.73% |
| 2026-04-20 | 48.31 | 47.93 | 1.14 | 2.44% | 47.85 | 50.50 | 50252 | 24574 | 22.63% |
| 2026-04-17 | 46.40 | 46.79 | 0.71 | 1.54% | 46.09 | 47.99 | 23557 | 11101 | 10.61% |
| 2026-04-16 | 46.08 | 46.08 | 0.30 | 0.66% | 45.68 | 46.26 | 10720 | 4935 | 4.83% |
| 2026-04-15 | 45.72 | 45.78 | 0.36 | 0.79% | 45.52 | 46.47 | 15323 | 7045 | 6.90% |
| 2026-04-14 | 45.96 | 45.42 | -0.68 | -1.48% | 44.85 | 47.88 | 26239 | 12087 | 11.82% |
| 2026-04-13 | 46.47 | 46.10 | -0.07 | -0.15% | 45.61 | 46.67 | 8681 | 3990 | 3.91% |
| 2026-04-10 | 45.97 | 46.17 | 0.42 | 0.92% | 45.75 | 47.32 | 10547 | 4924 | 4.75% |
| 2026-04-09 | 46.20 | 45.75 | -0.57 | -1.23% | 45.43 | 46.29 | 9348 | 4279 | 4.21% |
| 2026-04-08 | 44.38 | 46.32 | 2.49 | 5.68% | 44.22 | 46.89 | 18268 | 8330 | 8.23% |
| 2026-04-07 | 43.75 | 43.83 | 0.26 | 0.60% | 43.27 | 44.35 | 6721 | 2945 | 3.03% |
| 2026-04-03 | 44.54 | 43.57 | -1.08 | -2.42% | 43.40 | 44.59 | 8252 | 3613 | 3.72% |
| 2026-04-02 | 44.90 | 44.65 | -0.33 | -0.73% | 44.18 | 44.99 | 11151 | 4977 | 5.02% |
| 2026-04-01 | 45.00 | 44.98 | 0.49 | 1.10% | 44.71 | 45.83 | 8957 | 4043 | 4.03% |
| 2026-03-31 | 46.06 | 44.49 | -1.38 | -3.01% | 44.10 | 46.06 | 15856 | 7124 | 7.14% |
| 2026-03-30 | 45.20 | 45.87 | 0.14 | 0.31% | 45.18 | 46.76 | 13534 | 6228 | 6.09% |
| 2026-03-27 | 45.55 | 45.73 | -0.41 | -0.89% | 45.41 | 46.38 | 12893 | 5908 | 5.81% |
| 2026-03-26 | 46.00 | 46.14 | 0.01 | 0.02% | 44.96 | 46.98 | 18500 | 8511 | 8.33% |
| 2026-03-25 | 45.61 | 46.13 | 0.61 | 1.34% | 44.55 | 46.27 | 29473 | 13412 | 13.27% |
| 2026-03-24 | 43.50 | 45.52 | 2.97 | 6.98% | 43.31 | 46.81 | 42755 | 19419 | 19.25% |
| 2026-03-23 | 44.58 | 42.55 | -2.07 | -4.64% | 42.18 | 45.37 | 18325 | 7971 | 8.25% |
| 2026-03-20 | 45.67 | 44.62 | -0.76 | -1.67% | 44.00 | 46.85 | 17213 | 7832 | 7.75% |
| 2026-03-19 | 46.68 | 45.38 | -1.75 | -3.71% | 45.21 | 47.00 | 16725 | 7665 | 7.53% |
| 2026-03-18 | 46.88 | 47.13 | 0.44 | 0.94% | 45.65 | 47.21 | 22515 | 10436 | 10.14% |
| 2026-03-17 | 48.10 | 46.69 | -1.51 | -3.13% | 46.50 | 48.84 | 23826 | 11390 | 10.73% |
| 2026-03-16 | 49.15 | 48.20 | -1.10 | -2.23% | 47.74 | 49.60 | 22442 | 10875 | 10.11% |
| 2026-03-13 | 48.46 | 49.30 | 0.50 | 1.02% | 48.46 | 51.15 | 25515 | 12743 | 11.49% |