当前时间：2026-06-15 06:57:50 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-12 | 37.83 | 37.22 | 0.28 | 0.76% | 37.12 | 38.20 | 356009 | 133911 | 3.03% |
| 2026-06-11 | 37.81 | 36.94 | -1.25 | -3.27% | 36.65 | 37.96 | 426850 | 158348 | 3.63% |
| 2026-06-10 | 39.00 | 38.19 | -1.40 | -3.54% | 38.00 | 39.90 | 360894 | 139627 | 3.07% |
| 2026-06-09 | 39.01 | 39.59 | 0.93 | 2.41% | 38.25 | 39.80 | 369504 | 144981 | 3.14% |
| 2026-06-08 | 39.18 | 38.66 | -1.84 | -4.54% | 37.96 | 40.08 | 436652 | 170725 | 3.72% |
| 2026-06-05 | 40.51 | 40.50 | 0.02 | 0.05% | 39.62 | 41.57 | 480562 | 194616 | 4.09% |
| 2026-06-04 | 40.96 | 40.48 | -1.32 | -3.16% | 40.10 | 40.99 | 437743 | 177348 | 3.78% |
| 2026-06-03 | 41.53 | 41.80 | -0.50 | -1.18% | 41.30 | 42.88 | 466465 | 196402 | 4.03% |
| 2026-06-02 | 45.00 | 42.30 | -2.69 | -5.98% | 41.66 | 45.00 | 655353 | 278868 | 5.66% |
| 2026-06-01 | 44.20 | 44.99 | 1.07 | 2.44% | 43.90 | 46.30 | 593843 | 269163 | 5.13% |
| 2026-05-29 | 44.57 | 43.92 | -0.37 | -0.84% | 43.79 | 46.22 | 655208 | 294087 | 5.66% |
| 2026-05-28 | 43.86 | 44.29 | -1.51 | -3.30% | 42.40 | 45.00 | 784051 | 340049 | 6.78% |
| 2026-05-27 | 48.00 | 45.80 | -0.65 | -1.40% | 45.50 | 48.90 | 761623 | 360282 | 6.07% |
| 2026-05-26 | 47.67 | 46.45 | -1.70 | -3.53% | 45.55 | 47.88 | 608634 | 283368 | 4.85% |
| 2026-05-25 | 46.89 | 48.15 | 1.96 | 4.24% | 46.83 | 48.46 | 524825 | 249597 | 4.18% |
| 2026-05-22 | 46.60 | 46.19 | -0.16 | -0.35% | 45.50 | 46.95 | 374941 | 172640 | 2.99% |
| 2026-05-21 | 48.20 | 46.35 | -1.40 | -2.93% | 46.25 | 49.18 | 489200 | 234200 | 3.90% |
| 2026-05-20 | 49.02 | 47.75 | -2.17 | -4.35% | 47.30 | 49.44 | 544856 | 261784 | 4.34% |
| 2026-05-19 | 48.96 | 49.92 | 0.97 | 1.98% | 48.32 | 50.30 | 482926 | 239221 | 3.85% |
| 2026-05-18 | 48.85 | 48.95 | -0.26 | -0.53% | 48.38 | 49.86 | 433031 | 212705 | 3.45% |
| 2026-05-15 | 49.11 | 49.21 | 0.18 | 0.37% | 48.90 | 51.15 | 646072 | 321383 | 5.15% |
| 2026-05-14 | 54.27 | 49.03 | -4.40 | -8.24% | 48.94 | 54.66 | 833236 | 423893 | 6.64% |
| 2026-05-13 | 52.12 | 53.43 | 0.80 | 1.52% | 50.95 | 53.60 | 559452 | 292593 | 4.46% |
| 2026-05-12 | 54.00 | 52.63 | -1.50 | -2.77% | 52.15 | 54.15 | 475470 | 251379 | 3.79% |
| 2026-05-11 | 54.00 | 54.13 | 0.30 | 0.56% | 53.04 | 54.93 | 560116 | 302245 | 4.46% |
| 2026-05-08 | 55.63 | 53.83 | -1.04 | -1.90% | 53.65 | 55.67 | 706635 | 385274 | 5.63% |
| 2026-05-07 | 52.34 | 54.87 | 2.80 | 5.38% | 51.80 | 55.18 | 822398 | 442543 | 6.56% |
| 2026-05-06 | 49.85 | 52.07 | 3.21 | 6.57% | 49.85 | 53.40 | 734577 | 382034 | 5.86% |
| 2026-04-30 | 50.21 | 48.86 | -1.32 | -2.63% | 48.70 | 50.49 | 407449 | 200376 | 3.25% |
| 2026-04-29 | 49.57 | 50.18 | 0.58 | 1.17% | 49.57 | 50.69 | 377599 | 189840 | 3.01% |
| 2026-04-28 | 50.99 | 49.60 | -1.57 | -3.07% | 49.33 | 51.11 | 378686 | 189841 | 3.02% |
| 2026-04-27 | 50.90 | 51.17 | 0.27 | 0.53% | 49.65 | 52.12 | 466749 | 238067 | 3.72% |
| 2026-04-24 | 52.19 | 50.90 | -1.46 | -2.79% | 49.93 | 52.19 | 493945 | 250858 | 3.94% |
| 2026-04-23 | 53.55 | 52.36 | -1.27 | -2.37% | 51.50 | 54.40 | 526327 | 277272 | 4.20% |
| 2026-04-22 | 53.86 | 53.63 | -0.65 | -1.20% | 52.64 | 54.25 | 674042 | 359193 | 5.37% |
| 2026-04-21 | 56.02 | 54.28 | -0.28 | -0.51% | 54.08 | 57.58 | 889741 | 494639 | 7.09% |
| 2026-04-20 | 52.51 | 54.56 | 1.94 | 3.69% | 52.36 | 55.25 | 692230 | 375800 | 5.52% |
| 2026-04-17 | 51.45 | 52.62 | 0.60 | 1.15% | 51.33 | 53.15 | 488342 | 255984 | 3.89% |
| 2026-04-16 | 50.30 | 52.02 | 2.23 | 4.48% | 50.25 | 53.31 | 778694 | 404659 | 6.21% |
| 2026-04-15 | 51.34 | 49.79 | -1.06 | -2.08% | 49.53 | 51.35 | 439267 | 221882 | 3.50% |
| 2026-04-14 | 50.58 | 50.85 | 1.10 | 2.21% | 50.10 | 51.15 | 485113 | 245573 | 3.87% |
| 2026-04-13 | 49.40 | 49.75 | -0.30 | -0.60% | 49.25 | 50.55 | 330270 | 164684 | 2.63% |
| 2026-04-10 | 50.92 | 50.05 | -0.41 | -0.81% | 50.05 | 51.26 | 468890 | 237261 | 3.74% |
| 2026-04-09 | 50.85 | 50.46 | -1.94 | -3.70% | 50.32 | 51.50 | 512919 | 260150 | 4.09% |
| 2026-04-08 | 49.00 | 52.40 | 5.18 | 10.97% | 48.92 | 52.41 | 900741 | 460076 | 7.18% |
| 2026-04-07 | 46.50 | 47.22 | 0.80 | 1.72% | 46.20 | 48.24 | 381740 | 180624 | 3.04% |
| 2026-04-03 | 47.98 | 46.42 | -1.37 | -2.87% | 46.13 | 48.09 | 378322 | 177348 | 3.02% |
| 2026-04-02 | 50.51 | 47.79 | -3.41 | -6.66% | 47.47 | 50.66 | 651848 | 317323 | 5.20% |
| 2026-04-01 | 50.85 | 51.20 | 2.20 | 4.49% | 50.08 | 52.22 | 604040 | 308910 | 4.82% |
| 2026-03-31 | 50.03 | 49.00 | -0.90 | -1.80% | 48.99 | 51.25 | 421101 | 210438 | 3.36% |
| 2026-03-30 | 49.00 | 49.90 | -1.29 | -2.52% | 47.50 | 50.13 | 607755 | 296640 | 4.84% |
| 2026-03-27 | 49.85 | 51.19 | 0.49 | 0.97% | 49.50 | 52.00 | 484333 | 245885 | 3.86% |
| 2026-03-26 | 50.50 | 50.70 | -0.18 | -0.35% | 50.20 | 52.83 | 588239 | 302584 | 4.69% |
| 2026-03-25 | 48.92 | 50.88 | 2.53 | 5.23% | 48.92 | 52.98 | 715439 | 365118 | 5.70% |
| 2026-03-24 | 50.76 | 48.35 | -1.58 | -3.16% | 46.89 | 50.85 | 718400 | 344803 | 5.73% |
| 2026-03-23 | 52.16 | 49.93 | -3.69 | -6.88% | 49.61 | 53.60 | 784968 | 403612 | 6.26% |
| 2026-03-20 | 53.55 | 53.62 | -1.26 | -2.30% | 53.20 | 56.13 | 1061405 | 581358 | 8.46% |
| 2026-03-19 | 48.71 | 54.88 | 4.74 | 9.45% | 48.37 | 56.66 | 1411104 | 752110 | 11.25% |
| 2026-03-18 | 49.45 | 50.14 | 1.54 | 3.17% | 48.66 | 50.35 | 401397 | 198448 | 3.20% |
| 2026-03-17 | 50.67 | 48.60 | -1.96 | -3.88% | 48.55 | 51.16 | 402929 | 200323 | 3.21% |
| 2026-03-16 | 50.00 | 50.56 | 0.05 | 0.10% | 49.28 | 50.84 | 367377 | 183759 | 2.93% |
| 2026-03-13 | 53.00 | 50.51 | -2.54 | -4.79% | 50.00 | 53.33 | 572396 | 294039 | 4.56% |
| 2026-03-12 | 53.50 | 53.05 | -0.79 | -1.47% | 52.66 | 54.47 | 442071 | 235936 | 3.52% |
| 2026-03-11 | 55.40 | 53.84 | -2.30 | -4.10% | 53.81 | 55.80 | 661319 | 361411 | 5.27% |
| 2026-03-10 | 55.97 | 56.14 | 1.12 | 2.04% | 54.00 | 57.77 | 910706 | 511730 | 7.26% |
| 2026-03-09 | 52.39 | 55.02 | 1.81 | 3.40% | 52.04 | 55.75 | 775404 | 421487 | 6.18% |