当前时间：2026-06-22 14:56:20 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 | 52.59 | 51.75 | 0.17 | 0.33% | 50.23 | 52.69 | 135137 | 69941 | 7.16% |
| 2026-06-17 | 54.07 | 51.58 | -3.14 | -5.74% | 51.28 | 54.69 | 145936 | 76917 | 7.73% |
| 2026-06-16 | 53.97 | 54.72 | 1.42 | 2.66% | 52.24 | 54.98 | 90918 | 49008 | 4.81% |
| 2026-06-15 | 49.91 | 53.30 | 3.41 | 6.84% | 49.91 | 53.40 | 98506 | 51446 | 5.22% |
| 2026-06-12 | 51.60 | 49.89 | -0.31 | -0.62% | 49.61 | 52.57 | 84188 | 42785 | 4.46% |
| 2026-06-11 | 52.00 | 50.20 | -1.15 | -2.24% | 49.78 | 52.08 | 70023 | 35380 | 3.71% |
| 2026-06-10 | 50.78 | 51.35 | -0.63 | -1.21% | 49.20 | 51.90 | 120615 | 60870 | 6.39% |
| 2026-06-09 | 52.55 | 51.98 | 0.93 | 1.82% | 49.88 | 52.99 | 122213 | 62753 | 8.39% |
| 2026-06-08 | 52.52 | 51.05 | -5.67 | -10.00% | 51.05 | 55.50 | 138313 | 72796 | 9.50% |
| 2026-06-05 | 76.06 | 73.60 | -4.32 | -5.54% | 73.00 | 77.27 | 100263 | 74421 | 6.89% |
| 2026-06-04 | 77.80 | 77.92 | 0.00 | 0.00% | 76.00 | 81.04 | 85583 | 66855 | 5.88% |
| 2026-06-03 | 76.36 | 77.92 | 1.64 | 2.15% | 76.36 | 81.00 | 114677 | 90585 | 7.88% |
| 2026-06-02 | 71.46 | 76.28 | 1.78 | 2.39% | 70.80 | 77.22 | 143398 | 106369 | 9.85% |
| 2026-06-01 | 82.37 | 74.50 | -8.28 | -10.00% | 74.50 | 82.58 | 103801 | 80169 | 7.13% |
| 2026-05-29 | 93.64 | 82.78 | -6.32 | -7.09% | 81.08 | 95.60 | 221409 | 193293 | 15.21% |
| 2026-05-28 | 80.03 | 89.10 | 8.10 | 10.00% | 80.03 | 89.10 | 130869 | 113114 | 8.99% |
| 2026-05-27 | 78.00 | 81.00 | 2.89 | 3.70% | 74.28 | 81.95 | 127679 | 99678 | 8.77% |
| 2026-05-26 | 79.90 | 78.11 | -3.62 | -4.43% | 76.00 | 80.39 | 89942 | 70063 | 6.18% |
| 2026-05-25 | 87.00 | 81.73 | -4.17 | -4.85% | 78.49 | 89.26 | 155063 | 126988 | 10.65% |
| 2026-05-22 | 82.03 | 85.90 | 3.85 | 4.69% | 82.03 | 87.50 | 116431 | 98695 | 8.00% |
| 2026-05-21 | 88.50 | 82.05 | -5.88 | -6.69% | 81.35 | 91.00 | 137637 | 117982 | 9.45% |
| 2026-05-20 | 86.66 | 87.93 | 2.55 | 2.99% | 85.00 | 90.88 | 136022 | 120430 | 9.34% |
| 2026-05-19 | 83.00 | 85.38 | 3.75 | 4.59% | 79.50 | 85.50 | 97838 | 81411 | 6.72% |
| 2026-05-18 | 81.00 | 81.63 | 2.88 | 3.66% | 78.80 | 84.50 | 128724 | 105507 | 8.84% |
| 2026-05-15 | 86.20 | 78.75 | -7.75 | -8.96% | 77.90 | 86.51 | 158298 | 126750 | 10.87% |
| 2026-05-14 | 84.25 | 86.50 | 3.96 | 4.80% | 83.50 | 88.68 | 136630 | 118191 | 9.38% |
| 2026-05-13 | 80.40 | 82.54 | 0.67 | 0.82% | 79.00 | 84.00 | 122413 | 100459 | 8.41% |
| 2026-05-12 | 81.80 | 81.87 | -0.08 | -0.10% | 79.00 | 87.22 | 152801 | 125475 | 10.49% |
| 2026-05-11 | 76.30 | 81.95 | 7.45 | 10.00% | 76.30 | 81.95 | 115834 | 92509 | 7.95% |
| 2026-05-08 | 68.00 | 74.50 | 4.71 | 6.75% | 68.00 | 75.20 | 128825 | 94323 | 8.85% |
| 2026-05-07 | 68.00 | 69.79 | 1.79 | 2.63% | 67.16 | 70.80 | 100724 | 69993 | 6.92% |
| 2026-05-06 | 69.75 | 68.00 | -0.81 | -1.18% | 66.65 | 72.35 | 186547 | 129481 | 12.81% |
| 2026-04-30 | 63.74 | 68.81 | 5.35 | 8.43% | 63.48 | 69.12 | 154567 | 103482 | 10.61% |
| 2026-04-29 | 63.50 | 63.46 | 0.86 | 1.37% | 60.55 | 64.50 | 146654 | 91334 | 10.07% |
| 2026-04-28 | 60.00 | 62.60 | 1.63 | 2.67% | 58.20 | 63.19 | 173192 | 105909 | 11.89% |
| 2026-04-27 | 62.01 | 60.97 | 0.18 | 0.30% | 60.35 | 64.98 | 193660 | 120320 | 13.30% |
| 2026-04-24 | 56.01 | 60.79 | 4.25 | 7.52% | 56.01 | 62.19 | 250713 | 151275 | 17.22% |
| 2026-04-23 | 56.00 | 56.54 | -0.13 | -0.23% | 55.80 | 58.70 | 161096 | 92612 | 11.06% |
| 2026-04-22 | 57.51 | 56.67 | -1.92 | -3.28% | 56.55 | 58.52 | 151941 | 86552 | 10.43% |
| 2026-04-21 | 57.30 | 58.59 | 0.30 | 0.51% | 56.80 | 59.45 | 145490 | 84461 | 9.99% |
| 2026-04-20 | 57.45 | 58.29 | -0.50 | -0.85% | 56.18 | 58.68 | 192926 | 110772 | 13.25% |
| 2026-04-17 | 58.01 | 58.79 | 1.44 | 2.51% | 56.54 | 60.00 | 258549 | 152195 | 17.76% |
| 2026-04-16 | 53.80 | 57.35 | 3.81 | 7.12% | 53.56 | 58.18 | 292850 | 165184 | 20.11% |
| 2026-04-15 | 55.40 | 53.54 | -0.77 | -1.42% | 52.71 | 56.00 | 289897 | 156902 | 19.91% |
| 2026-04-14 | 54.83 | 54.31 | 3.05 | 5.95% | 51.11 | 56.39 | 405989 | 219230 | 27.88% |
| 2026-04-13 | 47.77 | 51.26 | 4.66 | 10.00% | 47.77 | 51.26 | 59034 | 29877 | 4.05% |
| 2026-04-10 | 46.66 | 46.60 | 0.17 | 0.37% | 46.51 | 47.89 | 71304 | 33599 | 4.90% |
| 2026-04-09 | 46.05 | 46.43 | -0.29 | -0.62% | 44.58 | 47.69 | 67385 | 31113 | 4.63% |
| 2026-04-08 | 45.53 | 46.72 | 2.08 | 4.66% | 45.53 | 47.28 | 72067 | 33596 | 4.95% |
| 2026-04-07 | 45.21 | 44.64 | -0.07 | -0.16% | 44.22 | 45.50 | 41754 | 18746 | 2.87% |
| 2026-04-03 | 45.55 | 44.71 | -0.27 | -0.60% | 44.34 | 45.57 | 43709 | 19612 | 3.00% |
| 2026-04-02 | 46.59 | 44.98 | -1.86 | -3.97% | 44.51 | 46.79 | 52913 | 23978 | 3.63% |
| 2026-04-01 | 46.97 | 46.84 | 0.85 | 1.85% | 46.17 | 47.78 | 62173 | 29156 | 4.27% |
| 2026-03-31 | 47.00 | 45.99 | -0.84 | -1.79% | 45.83 | 48.26 | 44062 | 20683 | 3.03% |
| 2026-03-30 | 46.67 | 46.83 | -0.08 | -0.17% | 46.50 | 47.82 | 46785 | 21975 | 3.21% |
| 2026-03-27 | 46.85 | 46.91 | -0.29 | -0.61% | 45.91 | 47.46 | 41839 | 19523 | 2.87% |
| 2026-03-26 | 48.46 | 47.20 | -0.85 | -1.77% | 46.81 | 48.48 | 48408 | 23017 | 3.32% |
| 2026-03-25 | 47.90 | 48.05 | 0.79 | 1.67% | 47.46 | 49.06 | 44905 | 21648 | 3.08% |
| 2026-03-24 | 47.51 | 47.26 | 0.76 | 1.63% | 45.75 | 47.73 | 60122 | 28100 | 4.13% |
| 2026-03-23 | 49.09 | 46.50 | -3.00 | -6.06% | 45.92 | 49.80 | 81932 | 39186 | 5.63% |
| 2026-03-20 | 50.60 | 49.50 | -0.89 | -1.77% | 49.01 | 52.88 | 99279 | 50294 | 6.82% |
| 2026-03-19 | 52.40 | 50.39 | -2.44 | -4.62% | 49.80 | 52.40 | 58315 | 29666 | 4.00% |
| 2026-03-18 | 52.64 | 52.83 | 0.52 | 0.99% | 52.07 | 53.26 | 48694 | 25627 | 3.34% |
| 2026-03-17 | 53.68 | 52.31 | -1.05 | -1.97% | 52.10 | 54.66 | 51114 | 27189 | 3.51% |
| 2026-03-16 | 54.24 | 53.36 | -0.88 | -1.62% | 52.39 | 54.97 | 63497 | 33786 | 4.36% |