当前时间：2026-06-22 10:16:09 星期一交易中
| 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 | 42.55 | 41.76 | -0.87 | -2.04% | 41.39 | 42.87 | 86277 | 36258 | 3.79% |
| 2026-06-17 | 41.50 | 42.63 | 0.39 | 0.92% | 41.00 | 43.69 | 109584 | 46623 | 4.81% |
| 2026-06-16 | 41.63 | 42.24 | 0.61 | 1.47% | 40.78 | 43.50 | 104613 | 43885 | 4.59% |
| 2026-06-15 | 39.34 | 41.63 | 2.70 | 6.94% | 39.18 | 41.95 | 107104 | 43599 | 4.70% |
| 2026-06-12 | 40.86 | 38.93 | -1.10 | -2.75% | 38.88 | 41.18 | 98216 | 39147 | 4.31% |
| 2026-06-11 | 42.00 | 40.03 | -1.47 | -3.54% | 39.65 | 42.62 | 104299 | 42813 | 4.58% |
| 2026-06-10 | 41.03 | 41.50 | -0.31 | -0.74% | 39.32 | 42.60 | 147486 | 60230 | 6.48% |
| 2026-06-09 | 41.99 | 41.81 | 0.45 | 1.09% | 40.93 | 42.28 | 97581 | 40591 | 4.29% |
| 2026-06-08 | 41.50 | 41.36 | -2.64 | -6.00% | 40.25 | 42.93 | 132164 | 55158 | 5.80% |
| 2026-06-05 | 45.48 | 44.00 | -1.81 | -3.95% | 43.60 | 47.20 | 150187 | 68486 | 6.60% |
| 2026-06-04 | 48.00 | 45.81 | -3.41 | -6.93% | 45.62 | 48.96 | 172699 | 80407 | 7.58% |
| 2026-06-03 | 46.85 | 49.22 | 3.22 | 7.00% | 45.52 | 50.60 | 211381 | 103531 | 9.28% |
| 2026-06-02 | 46.07 | 46.00 | 0.25 | 0.55% | 45.26 | 47.18 | 102995 | 47795 | 4.52% |
| 2026-06-01 | 47.96 | 45.75 | -2.28 | -4.75% | 45.72 | 48.80 | 94346 | 44217 | 4.14% |
| 2026-05-29 | 50.30 | 48.03 | -1.92 | -3.84% | 47.65 | 51.76 | 130089 | 64399 | 5.71% |
| 2026-05-28 | 49.80 | 49.95 | 0.19 | 0.38% | 48.20 | 50.77 | 122324 | 60601 | 5.37% |
| 2026-05-27 | 52.70 | 49.76 | -3.25 | -6.13% | 49.33 | 54.74 | 165161 | 85211 | 7.25% |
| 2026-05-26 | 54.54 | 53.01 | -0.72 | -1.34% | 50.90 | 54.54 | 168640 | 88426 | 7.41% |
| 2026-05-25 | 50.37 | 53.73 | 3.91 | 7.85% | 48.00 | 54.60 | 248957 | 128115 | 10.93% |
| 2026-05-22 | 52.00 | 49.82 | -2.76 | -5.25% | 49.41 | 53.00 | 200499 | 100770 | 8.81% |
| 2026-05-21 | 55.86 | 52.58 | -0.67 | -1.26% | 52.26 | 57.00 | 371190 | 204373 | 16.30% |
| 2026-05-20 | 50.51 | 53.25 | 4.84 | 10.00% | 50.40 | 53.25 | 135223 | 71594 | 5.94% |
| 2026-05-19 | 45.46 | 48.41 | 2.65 | 5.79% | 43.85 | 48.70 | 163741 | 75021 | 7.19% |
| 2026-05-18 | 46.26 | 45.76 | -0.77 | -1.65% | 45.29 | 46.83 | 107741 | 49552 | 4.73% |
| 2026-05-15 | 50.75 | 46.53 | -4.22 | -8.32% | 46.00 | 50.99 | 219995 | 104055 | 9.66% |
| 2026-05-14 | 53.58 | 50.75 | -3.18 | -5.90% | 50.66 | 53.60 | 195628 | 101130 | 8.59% |
| 2026-05-13 | 58.15 | 53.93 | -5.50 | -9.25% | 53.49 | 59.41 | 314630 | 174533 | 13.82% |
| 2026-05-12 | 59.42 | 59.43 | 0.05 | 0.08% | 57.58 | 59.92 | 168472 | 99067 | 7.40% |
| 2026-05-11 | 59.80 | 59.38 | 0.58 | 0.99% | 56.50 | 60.00 | 197066 | 115445 | 8.65% |
| 2026-05-08 | 56.57 | 58.80 | 0.63 | 1.08% | 56.00 | 59.66 | 219284 | 128060 | 9.63% |
| 2026-05-07 | 54.26 | 58.17 | 4.09 | 7.56% | 52.90 | 59.49 | 272318 | 157512 | 11.96% |
| 2026-05-06 | 55.76 | 54.08 | -0.99 | -1.80% | 53.72 | 57.28 | 167340 | 92563 | 7.35% |
| 2026-04-30 | 55.01 | 55.07 | 0.31 | 0.57% | 54.62 | 56.86 | 98120 | 54419 | 4.31% |
| 2026-04-29 | 53.32 | 54.76 | 0.95 | 1.77% | 52.78 | 56.28 | 140454 | 76463 | 6.17% |
| 2026-04-28 | 56.65 | 53.81 | -3.45 | -6.03% | 52.91 | 57.54 | 177220 | 96255 | 7.78% |
| 2026-04-27 | 57.74 | 57.26 | -0.49 | -0.85% | 56.85 | 59.78 | 158578 | 92113 | 6.96% |
| 2026-04-24 | 59.99 | 57.75 | -3.24 | -5.31% | 57.00 | 60.34 | 180108 | 105709 | 7.91% |
| 2026-04-23 | 62.49 | 60.99 | -0.40 | -0.65% | 57.78 | 62.78 | 274690 | 164943 | 12.06% |
| 2026-04-22 | 56.20 | 61.39 | 5.58 | 10.00% | 56.11 | 61.39 | 248998 | 149474 | 10.93% |
| 2026-04-21 | 55.93 | 55.81 | 0.01 | 0.02% | 53.41 | 56.34 | 201148 | 110275 | 8.83% |
| 2026-04-20 | 57.76 | 55.80 | 2.45 | 4.59% | 55.14 | 57.76 | 292662 | 165159 | 12.85% |
| 2026-04-17 | 48.66 | 53.35 | 4.85 | 10.00% | 47.90 | 53.35 | 315898 | 162873 | 13.87% |
| 2026-04-16 | 48.09 | 48.50 | -0.07 | -0.14% | 47.78 | 49.10 | 82881 | 40200 | 3.64% |
| 2026-04-15 | 49.76 | 48.57 | -1.30 | -2.61% | 48.23 | 49.87 | 123250 | 60355 | 5.41% |
| 2026-04-14 | 50.10 | 49.87 | 0.09 | 0.18% | 49.48 | 51.88 | 178700 | 90507 | 7.85% |
| 2026-04-13 | 50.17 | 49.78 | -1.40 | -2.74% | 49.00 | 52.00 | 156300 | 78166 | 6.86% |
| 2026-04-10 | 50.90 | 51.18 | 0.71 | 1.41% | 48.77 | 52.27 | 210407 | 105349 | 9.24% |
| 2026-04-09 | 50.07 | 50.47 | -0.67 | -1.31% | 50.00 | 51.75 | 156395 | 79614 | 6.87% |
| 2026-04-08 | 50.00 | 51.14 | 2.55 | 5.25% | 48.88 | 51.92 | 231730 | 117707 | 10.18% |
| 2026-04-07 | 50.10 | 48.59 | -2.00 | -3.95% | 47.59 | 51.38 | 231577 | 113417 | 10.17% |
| 2026-04-03 | 46.66 | 50.59 | 4.60 | 10.00% | 45.99 | 50.59 | 251330 | 123363 | 11.04% |
| 2026-04-02 | 46.51 | 45.99 | -0.93 | -1.98% | 45.31 | 47.80 | 114212 | 53206 | 5.02% |
| 2026-04-01 | 48.00 | 46.92 | 1.16 | 2.53% | 45.88 | 48.33 | 129087 | 60483 | 5.67% |
| 2026-03-31 | 47.01 | 45.76 | -2.04 | -4.27% | 45.19 | 47.36 | 146147 | 67596 | 6.42% |
| 2026-03-30 | 45.56 | 47.80 | 3.08 | 6.89% | 45.56 | 49.00 | 176654 | 84277 | 7.76% |
| 2026-03-27 | 44.44 | 44.72 | -0.89 | -1.95% | 43.43 | 45.48 | 168086 | 74744 | 7.38% |
| 2026-03-26 | 50.99 | 45.61 | -5.07 | -10.00% | 45.61 | 51.00 | 215253 | 100660 | 9.45% |
| 2026-03-25 | 51.40 | 50.68 | 1.07 | 2.16% | 49.85 | 52.50 | 163307 | 83465 | 7.17% |
| 2026-03-24 | 50.60 | 49.61 | -0.05 | -0.10% | 47.69 | 51.03 | 169006 | 82586 | 7.42% |
| 2026-03-23 | 52.50 | 49.66 | -5.52 | -10.00% | 49.66 | 53.46 | 177761 | 90672 | 7.81% |
| 2026-03-20 | 54.52 | 55.18 | -0.20 | -0.36% | 54.52 | 60.35 | 204796 | 119252 | 8.99% |
| 2026-03-19 | 56.10 | 55.38 | -1.60 | -2.81% | 55.00 | 57.43 | 89981 | 50563 | 3.95% |
| 2026-03-18 | 57.32 | 56.98 | 0.67 | 1.19% | 54.08 | 57.45 | 132057 | 73740 | 5.80% |
| 2026-03-17 | 57.50 | 56.31 | -0.79 | -1.38% | 54.61 | 58.66 | 111073 | 63130 | 4.88% |
| 2026-03-16 | 57.82 | 57.10 | -0.62 | -1.07% | 55.79 | 59.24 | 142097 | 81513 | 6.24% |