当前时间：2026-06-29 16:08:01 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-26 | 43.69 | 40.83 | -3.12 | -7.10% | 40.80 | 43.87 | 607788 | 254555 | 3.90% |
| 2026-06-25 | 45.18 | 43.95 | -1.33 | -2.94% | 43.51 | 45.20 | 548027 | 241390 | 3.51% |
| 2026-06-24 | 44.67 | 45.28 | 0.97 | 2.19% | 44.16 | 46.10 | 523984 | 236969 | 3.36% |
| 2026-06-23 | 47.30 | 44.31 | -3.04 | -6.42% | 44.04 | 47.67 | 720191 | 327782 | 4.62% |
| 2026-06-22 | 46.00 | 47.35 | 0.62 | 1.33% | 45.07 | 47.40 | 830199 | 386200 | 5.32% |
| 2026-06-18 | 48.09 | 46.73 | -1.40 | -2.91% | 46.30 | 48.96 | 876535 | 414629 | 5.62% |
| 2026-06-17 | 47.67 | 48.13 | -1.27 | -2.57% | 47.10 | 48.62 | 1030896 | 493037 | 6.61% |
| 2026-06-16 | 43.88 | 49.40 | 6.80 | 15.96% | 42.70 | 49.56 | 1469989 | 688733 | 9.43% |
| 2026-06-15 | 42.01 | 42.60 | 1.41 | 3.42% | 41.68 | 42.64 | 440345 | 185823 | 2.82% |
| 2026-06-12 | 42.42 | 41.19 | -0.58 | -1.39% | 41.19 | 43.38 | 581280 | 246834 | 3.73% |
| 2026-06-11 | 42.13 | 41.77 | -1.03 | -2.41% | 41.48 | 42.72 | 377581 | 158335 | 2.42% |
| 2026-06-10 | 44.44 | 42.80 | -2.16 | -4.80% | 42.00 | 44.75 | 436833 | 188825 | 2.80% |
| 2026-06-09 | 44.52 | 44.96 | 1.15 | 2.62% | 43.56 | 45.18 | 415361 | 184205 | 2.66% |
| 2026-06-08 | 45.90 | 43.81 | -3.17 | -6.75% | 43.39 | 46.10 | 593518 | 265426 | 3.81% |
| 2026-06-05 | 47.01 | 46.98 | 0.10 | 0.21% | 45.11 | 48.55 | 620742 | 291032 | 3.98% |
| 2026-06-04 | 47.38 | 46.88 | -0.82 | -1.72% | 46.35 | 48.14 | 468143 | 220822 | 3.00% |
| 2026-06-03 | 48.00 | 47.70 | -0.49 | -1.02% | 47.09 | 49.95 | 562681 | 272644 | 3.61% |
| 2026-06-02 | 49.01 | 48.19 | -1.00 | -2.03% | 46.89 | 49.29 | 560003 | 268654 | 3.59% |
| 2026-06-01 | 51.26 | 49.19 | -1.62 | -3.19% | 49.04 | 52.88 | 592450 | 300432 | 3.80% |
| 2026-05-29 | 51.98 | 50.81 | -0.60 | -1.17% | 50.40 | 53.70 | 780765 | 408329 | 5.01% |
| 2026-05-28 | 49.69 | 51.41 | 1.97 | 3.98% | 48.50 | 51.65 | 619385 | 312135 | 3.97% |
| 2026-05-27 | 49.44 | 49.44 | 0.09 | 0.18% | 49.17 | 51.67 | 550508 | 278058 | 3.53% |
| 2026-05-26 | 49.95 | 49.35 | -0.52 | -1.04% | 48.64 | 50.30 | 384947 | 190188 | 2.47% |
| 2026-05-25 | 51.39 | 49.87 | -1.38 | -2.69% | 49.33 | 51.55 | 459590 | 229716 | 2.95% |
| 2026-05-22 | 50.60 | 51.25 | 1.15 | 2.30% | 50.11 | 51.78 | 393905 | 201018 | 2.53% |
| 2026-05-21 | 52.18 | 50.10 | -1.56 | -3.02% | 50.02 | 53.65 | 570161 | 297313 | 3.66% |
| 2026-05-20 | 50.51 | 51.66 | 0.71 | 1.39% | 50.38 | 52.46 | 448683 | 231021 | 2.88% |
| 2026-05-19 | 53.07 | 50.95 | -1.96 | -3.70% | 50.33 | 53.11 | 547525 | 280091 | 3.51% |
| 2026-05-18 | 51.70 | 52.91 | 0.71 | 1.36% | 51.40 | 54.59 | 633253 | 338312 | 4.06% |
| 2026-05-15 | 53.00 | 52.20 | -0.20 | -0.38% | 51.68 | 53.70 | 553073 | 290799 | 3.55% |
| 2026-05-14 | 54.91 | 52.40 | -2.37 | -4.33% | 52.40 | 55.59 | 588305 | 314360 | 3.77% |
| 2026-05-13 | 53.88 | 54.77 | 0.71 | 1.31% | 52.93 | 55.05 | 541498 | 293723 | 3.47% |
| 2026-05-12 | 56.66 | 54.06 | -2.49 | -4.40% | 53.71 | 56.82 | 697088 | 380129 | 4.47% |
| 2026-05-11 | 55.00 | 56.55 | 1.80 | 3.29% | 54.90 | 57.20 | 781661 | 439459 | 5.01% |
| 2026-05-08 | 55.89 | 54.75 | -1.56 | -2.77% | 54.66 | 56.85 | 648476 | 359758 | 4.16% |
| 2026-05-07 | 57.01 | 56.31 | -0.70 | -1.23% | 55.61 | 57.09 | 617122 | 347028 | 3.96% |
| 2026-05-06 | 55.10 | 57.01 | 1.79 | 3.24% | 54.72 | 57.10 | 769489 | 431929 | 4.93% |
| 2026-04-30 | 55.55 | 55.22 | -0.59 | -1.06% | 55.00 | 56.33 | 478150 | 265059 | 3.07% |
| 2026-04-29 | 52.99 | 55.81 | 0.45 | 0.81% | 52.11 | 56.41 | 868157 | 472651 | 5.57% |
| 2026-04-28 | 57.43 | 55.36 | -2.07 | -3.60% | 55.05 | 57.44 | 580060 | 323860 | 3.72% |
| 2026-04-27 | 56.90 | 57.43 | 0.47 | 0.83% | 56.49 | 57.70 | 474687 | 271139 | 3.04% |
| 2026-04-24 | 57.08 | 56.96 | -0.12 | -0.21% | 55.65 | 57.60 | 620665 | 352069 | 3.98% |
| 2026-04-23 | 58.80 | 57.08 | -1.72 | -2.93% | 56.50 | 58.98 | 708881 | 406871 | 4.55% |
| 2026-04-22 | 58.02 | 58.80 | 0.22 | 0.38% | 57.85 | 59.18 | 717011 | 418947 | 4.60% |
| 2026-04-21 | 56.99 | 58.58 | 1.88 | 3.32% | 55.60 | 59.51 | 980281 | 570088 | 6.29% |
| 2026-04-20 | 56.09 | 56.70 | 0.70 | 1.25% | 55.83 | 57.57 | 711722 | 404093 | 4.56% |
| 2026-04-17 | 53.60 | 56.00 | 2.34 | 4.36% | 53.50 | 56.80 | 973066 | 539392 | 6.24% |
| 2026-04-16 | 53.47 | 53.66 | 0.80 | 1.51% | 52.87 | 54.38 | 518397 | 278319 | 3.32% |
| 2026-04-15 | 54.60 | 52.86 | -1.32 | -2.44% | 52.60 | 54.75 | 543570 | 291309 | 3.49% |
| 2026-04-14 | 53.50 | 54.18 | 0.97 | 1.82% | 52.75 | 54.22 | 597697 | 319383 | 3.83% |
| 2026-04-13 | 52.29 | 53.21 | 0.90 | 1.72% | 52.24 | 53.60 | 604902 | 321082 | 3.88% |
| 2026-04-10 | 50.97 | 52.31 | 2.03 | 4.04% | 50.95 | 53.26 | 701515 | 366900 | 4.50% |
| 2026-04-09 | 50.25 | 50.28 | -0.63 | -1.24% | 49.68 | 50.96 | 391817 | 197211 | 2.51% |
| 2026-04-08 | 49.00 | 50.91 | 3.36 | 7.07% | 48.81 | 50.93 | 665635 | 333108 | 4.27% |
| 2026-04-07 | 46.60 | 47.55 | 1.20 | 2.59% | 46.60 | 48.95 | 414592 | 198781 | 2.66% |
| 2026-04-03 | 47.32 | 46.35 | -0.84 | -1.78% | 46.27 | 47.66 | 251806 | 117595 | 1.61% |
| 2026-04-02 | 48.02 | 47.19 | -1.21 | -2.50% | 46.84 | 48.70 | 345899 | 164727 | 2.22% |
| 2026-04-01 | 48.77 | 48.40 | 0.70 | 1.47% | 47.63 | 48.90 | 393226 | 189714 | 2.52% |
| 2026-03-31 | 49.96 | 47.70 | -1.82 | -3.68% | 47.69 | 50.50 | 496104 | 242139 | 3.18% |
| 2026-03-30 | 49.01 | 49.52 | -0.08 | -0.16% | 48.01 | 49.92 | 477319 | 234181 | 3.06% |
| 2026-03-27 | 47.52 | 49.60 | 1.44 | 2.99% | 47.45 | 49.96 | 533190 | 261885 | 3.42% |
| 2026-03-26 | 48.20 | 48.16 | -0.03 | -0.06% | 47.74 | 49.95 | 534405 | 261283 | 3.43% |
| 2026-03-25 | 47.56 | 48.19 | 0.93 | 1.97% | 47.36 | 48.48 | 359763 | 173053 | 2.31% |
| 2026-03-24 | 48.00 | 47.26 | 0.07 | 0.15% | 45.41 | 48.18 | 434787 | 203280 | 2.79% |
| 2026-03-23 | 48.12 | 47.19 | -1.82 | -3.71% | 46.81 | 49.55 | 500407 | 240978 | 3.21% |