当前时间：2026-06-22 07:47:38 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 | 39.09 | 39.38 | 0.45 | 1.16% | 38.87 | 39.86 | 343022 | 134904 | 5.20% |
| 2026-06-17 | 38.96 | 38.93 | -0.10 | -0.26% | 38.43 | 39.80 | 227649 | 88716 | 3.45% |
| 2026-06-16 | 39.24 | 39.03 | -0.20 | -0.51% | 38.77 | 39.48 | 282413 | 110490 | 4.28% |
| 2026-06-15 | 36.50 | 39.23 | 3.57 | 10.01% | 36.50 | 39.23 | 421378 | 160859 | 6.39% |
| 2026-06-12 | 36.14 | 35.66 | 0.29 | 0.82% | 35.66 | 37.05 | 277748 | 100942 | 4.21% |
| 2026-06-11 | 36.61 | 35.37 | -1.60 | -4.33% | 35.12 | 36.80 | 267314 | 95415 | 4.05% |
| 2026-06-10 | 37.69 | 36.97 | -0.83 | -2.20% | 36.50 | 38.30 | 233964 | 87294 | 3.55% |
| 2026-06-09 | 36.66 | 37.80 | 1.79 | 4.97% | 35.93 | 37.86 | 281267 | 104591 | 4.26% |
| 2026-06-08 | 37.00 | 36.01 | -2.50 | -6.49% | 35.92 | 37.93 | 273083 | 100580 | 4.14% |
| 2026-06-05 | 39.70 | 38.51 | -1.40 | -3.51% | 38.33 | 39.81 | 272815 | 106278 | 4.14% |
| 2026-06-04 | 39.97 | 39.91 | -0.54 | -1.33% | 39.70 | 40.75 | 223178 | 89448 | 3.38% |
| 2026-06-03 | 40.77 | 40.45 | -0.41 | -1.00% | 39.91 | 41.41 | 341590 | 139170 | 5.18% |
| 2026-06-02 | 38.67 | 40.86 | 2.71 | 7.10% | 37.13 | 41.96 | 483236 | 194149 | 7.32% |
| 2026-06-01 | 39.07 | 38.15 | -0.91 | -2.33% | 38.10 | 39.32 | 242691 | 93899 | 3.68% |
| 2026-05-29 | 41.50 | 39.06 | -2.32 | -5.61% | 38.69 | 41.85 | 287754 | 114931 | 6.33% |
| 2026-05-28 | 60.10 | 60.50 | 0.27 | 0.45% | 58.51 | 60.78 | 207358 | 124093 | 4.56% |
| 2026-05-27 | 61.28 | 60.23 | -1.03 | -1.68% | 59.70 | 62.97 | 239793 | 147158 | 5.27% |
| 2026-05-26 | 63.40 | 61.26 | -2.56 | -4.01% | 60.39 | 63.40 | 277205 | 170294 | 6.10% |
| 2026-05-25 | 64.50 | 63.82 | -0.27 | -0.42% | 63.01 | 64.99 | 212645 | 135364 | 4.68% |
| 2026-05-22 | 63.10 | 64.09 | 1.87 | 3.01% | 62.50 | 64.34 | 211506 | 134504 | 4.65% |
| 2026-05-21 | 67.37 | 62.22 | -4.68 | -7.00% | 62.00 | 67.37 | 409597 | 264918 | 9.01% |
| 2026-05-20 | 67.39 | 66.90 | -0.82 | -1.21% | 65.70 | 67.94 | 233903 | 156091 | 5.14% |
| 2026-05-19 | 66.51 | 67.72 | 0.04 | 0.06% | 65.15 | 68.20 | 320877 | 213708 | 7.06% |
| 2026-05-18 | 67.00 | 67.68 | -0.14 | -0.21% | 66.90 | 69.30 | 305759 | 208363 | 6.72% |
| 2026-05-15 | 66.83 | 67.82 | 2.02 | 3.07% | 65.90 | 68.68 | 474354 | 320257 | 10.43% |
| 2026-05-14 | 72.51 | 65.80 | -5.44 | -7.64% | 65.80 | 72.72 | 653386 | 442262 | 14.37% |
| 2026-05-13 | 67.64 | 71.24 | 3.35 | 4.93% | 66.93 | 71.60 | 553913 | 388799 | 12.18% |
| 2026-05-12 | 69.00 | 67.89 | -1.35 | -1.95% | 66.81 | 69.15 | 318400 | 215989 | 7.00% |
| 2026-05-11 | 69.53 | 69.24 | 1.01 | 1.48% | 67.88 | 70.24 | 429427 | 296816 | 9.44% |
| 2026-05-08 | 69.00 | 68.23 | -0.93 | -1.34% | 67.51 | 69.35 | 481187 | 329038 | 10.58% |
| 2026-05-07 | 63.46 | 69.16 | 6.29 | 10.00% | 62.51 | 69.16 | 586420 | 387704 | 12.90% |
| 2026-05-06 | 61.61 | 62.87 | 1.98 | 3.25% | 61.17 | 63.33 | 286198 | 179358 | 6.29% |
| 2026-04-30 | 62.01 | 60.89 | -0.91 | -1.47% | 60.12 | 62.29 | 200966 | 122390 | 4.42% |
| 2026-04-29 | 61.20 | 61.80 | 0.60 | 0.98% | 60.50 | 63.33 | 266697 | 165385 | 5.87% |
| 2026-04-28 | 63.40 | 61.20 | -2.25 | -3.55% | 60.74 | 63.42 | 214168 | 132319 | 4.71% |
| 2026-04-27 | 64.64 | 63.45 | -1.19 | -1.84% | 62.16 | 65.21 | 272721 | 173417 | 6.00% |
| 2026-04-24 | 66.69 | 64.64 | -2.89 | -4.28% | 63.90 | 67.44 | 321671 | 208797 | 7.07% |
| 2026-04-23 | 67.85 | 67.53 | -0.15 | -0.22% | 66.22 | 69.86 | 406239 | 275666 | 8.93% |
| 2026-04-22 | 66.42 | 67.68 | 0.26 | 0.39% | 66.19 | 68.11 | 368373 | 247937 | 8.10% |
| 2026-04-21 | 63.32 | 67.42 | 3.40 | 5.31% | 61.59 | 67.50 | 583463 | 381908 | 12.83% |
| 2026-04-20 | 61.11 | 64.02 | 2.62 | 4.27% | 60.70 | 64.75 | 337429 | 212017 | 7.42% |
| 2026-04-17 | 61.59 | 61.40 | -0.66 | -1.06% | 60.79 | 62.00 | 194832 | 119696 | 4.29% |
| 2026-04-16 | 60.43 | 62.06 | 1.61 | 2.66% | 60.33 | 62.93 | 258037 | 159207 | 5.68% |
| 2026-04-15 | 61.73 | 60.45 | -0.41 | -0.67% | 60.07 | 62.00 | 250140 | 152676 | 5.50% |
| 2026-04-14 | 60.10 | 60.86 | 1.70 | 2.87% | 60.05 | 61.46 | 238170 | 144637 | 5.24% |
| 2026-04-13 | 58.58 | 59.16 | -0.27 | -0.45% | 58.50 | 59.92 | 180763 | 107106 | 3.98% |
| 2026-04-10 | 59.00 | 59.43 | 0.66 | 1.12% | 58.54 | 60.56 | 272329 | 162460 | 5.99% |
| 2026-04-09 | 56.81 | 58.77 | 1.18 | 2.05% | 56.61 | 59.90 | 306523 | 179804 | 6.74% |
| 2026-04-08 | 54.79 | 57.59 | 4.67 | 8.82% | 54.55 | 57.60 | 270565 | 152158 | 5.95% |
| 2026-04-07 | 53.50 | 52.92 | -0.55 | -1.03% | 52.80 | 53.79 | 109924 | 58546 | 2.42% |
| 2026-04-03 | 54.17 | 53.47 | -0.18 | -0.34% | 52.91 | 54.49 | 140542 | 75453 | 3.09% |
| 2026-04-02 | 56.06 | 53.65 | -3.20 | -5.63% | 53.28 | 56.30 | 236822 | 129332 | 5.21% |
| 2026-04-01 | 56.60 | 56.85 | 1.52 | 2.75% | 56.03 | 57.19 | 182359 | 103430 | 4.01% |
| 2026-03-31 | 58.15 | 55.33 | -2.81 | -4.83% | 55.00 | 58.40 | 248836 | 141054 | 5.47% |
| 2026-03-30 | 57.03 | 58.14 | -0.09 | -0.15% | 55.88 | 58.50 | 203397 | 116364 | 4.47% |
| 2026-03-27 | 57.05 | 58.23 | -0.20 | -0.34% | 56.90 | 59.18 | 181266 | 105170 | 3.99% |
| 2026-03-26 | 60.58 | 58.43 | -2.71 | -4.43% | 58.02 | 60.80 | 239201 | 141821 | 5.26% |
| 2026-03-25 | 59.75 | 61.14 | 2.21 | 3.75% | 59.75 | 61.78 | 279863 | 170767 | 6.16% |
| 2026-03-24 | 60.00 | 58.93 | 0.20 | 0.34% | 56.85 | 60.37 | 289395 | 168759 | 6.36% |
| 2026-03-23 | 61.80 | 58.73 | -4.22 | -6.70% | 58.56 | 63.44 | 313111 | 191882 | 6.89% |
| 2026-03-20 | 65.86 | 62.95 | -2.55 | -3.89% | 62.90 | 66.00 | 359360 | 230608 | 7.90% |
| 2026-03-19 | 64.46 | 65.50 | -1.00 | -1.50% | 64.39 | 67.40 | 396244 | 260843 | 8.71% |
| 2026-03-18 | 62.54 | 66.50 | 4.59 | 7.41% | 62.54 | 66.77 | 479547 | 310081 | 10.55% |
| 2026-03-17 | 64.52 | 61.91 | -1.86 | -2.92% | 61.74 | 65.29 | 295577 | 187553 | 6.50% |
| 2026-03-16 | 64.00 | 63.77 | -0.29 | -0.45% | 60.68 | 64.23 | 359635 | 225894 | 7.91% |