当前时间：2026-06-22 05:45:16 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 | 52.00 | 51.70 | -0.03 | -0.06% | 50.80 | 54.37 | 56169 | 29406 | 2.26% |
| 2026-06-17 | 52.75 | 51.73 | -1.60 | -3.00% | 51.45 | 53.70 | 54670 | 28538 | 2.20% |
| 2026-06-16 | 54.21 | 53.33 | -1.14 | -2.09% | 53.21 | 55.43 | 71836 | 38969 | 2.90% |
| 2026-06-15 | 53.88 | 54.47 | 2.10 | 4.01% | 52.87 | 54.74 | 60801 | 32776 | 2.45% |
| 2026-06-12 | 54.16 | 52.37 | -1.07 | -2.00% | 52.33 | 54.88 | 51921 | 27611 | 2.09% |
| 2026-06-11 | 52.00 | 53.44 | 1.09 | 2.08% | 49.70 | 53.66 | 72921 | 37623 | 2.94% |
| 2026-06-10 | 51.12 | 52.35 | 0.53 | 1.02% | 50.81 | 54.44 | 71206 | 37512 | 2.87% |
| 2026-06-09 | 52.07 | 51.82 | 0.32 | 0.62% | 50.25 | 53.52 | 61030 | 31224 | 2.46% |
| 2026-06-08 | 55.53 | 51.50 | -4.59 | -8.18% | 51.00 | 57.41 | 104449 | 55979 | 4.21% |
| 2026-06-05 | 53.33 | 56.09 | 3.66 | 6.98% | 52.00 | 57.80 | 132544 | 73337 | 5.34% |
| 2026-06-04 | 51.08 | 52.43 | 1.75 | 3.45% | 50.00 | 55.00 | 95073 | 50369 | 3.83% |
| 2026-06-03 | 49.89 | 50.68 | 0.82 | 1.64% | 49.01 | 52.60 | 65508 | 33300 | 2.64% |
| 2026-06-02 | 48.65 | 49.86 | 1.30 | 2.68% | 47.18 | 50.75 | 66503 | 32815 | 2.68% |
| 2026-06-01 | 49.16 | 48.56 | -1.60 | -3.19% | 47.91 | 50.36 | 64124 | 31324 | 2.58% |
| 2026-05-29 | 50.60 | 50.16 | -0.14 | -0.28% | 49.10 | 53.09 | 94287 | 47976 | 3.80% |
| 2026-05-28 | 49.79 | 50.30 | 0.48 | 0.96% | 48.00 | 50.75 | 68853 | 33864 | 2.78% |
| 2026-05-27 | 52.98 | 49.82 | -3.10 | -5.86% | 49.20 | 52.98 | 73081 | 37102 | 2.95% |
| 2026-05-26 | 53.40 | 52.92 | -0.44 | -0.82% | 51.33 | 53.60 | 59934 | 31366 | 2.42% |
| 2026-05-25 | 54.24 | 53.36 | -1.91 | -3.46% | 53.10 | 55.11 | 84062 | 45173 | 3.39% |
| 2026-05-22 | 56.00 | 55.27 | 0.36 | 0.66% | 54.77 | 57.38 | 72067 | 40152 | 2.90% |
| 2026-05-21 | 58.67 | 54.91 | -4.24 | -7.17% | 54.76 | 60.15 | 94878 | 54539 | 3.82% |
| 2026-05-20 | 62.96 | 59.15 | -3.68 | -5.86% | 58.20 | 62.96 | 103448 | 62303 | 4.17% |
| 2026-05-19 | 60.28 | 62.83 | 2.22 | 3.66% | 58.92 | 63.33 | 91394 | 56174 | 3.68% |
| 2026-05-18 | 61.01 | 60.61 | 0.21 | 0.35% | 60.00 | 63.98 | 111981 | 69517 | 4.51% |
| 2026-05-15 | 60.60 | 60.40 | 0.08 | 0.13% | 58.01 | 62.10 | 94606 | 57006 | 3.81% |
| 2026-05-14 | 62.27 | 60.32 | -1.87 | -3.01% | 60.21 | 63.27 | 76182 | 47232 | 3.07% |
| 2026-05-13 | 63.01 | 62.19 | -0.40 | -0.64% | 61.33 | 64.35 | 89646 | 55971 | 3.61% |
| 2026-05-12 | 61.19 | 62.59 | 0.80 | 1.29% | 60.20 | 63.53 | 102911 | 64086 | 4.15% |
| 2026-05-11 | 62.01 | 61.79 | 0.40 | 0.65% | 60.90 | 63.20 | 102802 | 63666 | 4.14% |
| 2026-05-08 | 57.55 | 61.39 | 3.44 | 5.94% | 57.55 | 63.00 | 132068 | 80471 | 5.32% |
| 2026-05-07 | 59.29 | 57.95 | -1.51 | -2.54% | 57.80 | 59.79 | 92001 | 53600 | 3.71% |
| 2026-05-06 | 60.27 | 59.46 | -0.21 | -0.35% | 58.96 | 61.25 | 102044 | 61388 | 4.11% |
| 2026-04-30 | 55.07 | 59.67 | 3.87 | 6.94% | 54.87 | 62.50 | 159042 | 94486 | 6.41% |
| 2026-04-29 | 51.52 | 55.80 | 3.30 | 6.29% | 51.24 | 56.50 | 159804 | 87294 | 6.44% |
| 2026-04-28 | 53.95 | 52.50 | -1.48 | -2.74% | 52.10 | 54.00 | 72694 | 38533 | 2.93% |
| 2026-04-27 | 47.48 | 53.98 | 6.46 | 13.59% | 47.31 | 55.10 | 152959 | 80786 | 6.16% |
| 2026-04-24 | 49.91 | 47.52 | -2.85 | -5.66% | 47.18 | 50.30 | 113212 | 54390 | 4.56% |
| 2026-04-23 | 53.28 | 50.37 | -3.19 | -5.96% | 49.90 | 53.76 | 105061 | 53576 | 4.23% |
| 2026-04-22 | 53.40 | 53.56 | -0.60 | -1.11% | 51.53 | 54.39 | 93044 | 49218 | 3.75% |
| 2026-04-21 | 54.80 | 54.16 | -0.87 | -1.58% | 53.88 | 55.68 | 49630 | 27052 | 2.00% |
| 2026-04-20 | 56.00 | 55.03 | -1.09 | -1.94% | 54.23 | 56.00 | 76932 | 42187 | 3.10% |
| 2026-04-17 | 54.40 | 56.12 | 1.46 | 2.67% | 53.05 | 57.21 | 89233 | 49261 | 3.59% |
| 2026-04-16 | 54.99 | 54.66 | 0.55 | 1.02% | 53.86 | 55.98 | 69823 | 38237 | 2.81% |
| 2026-04-15 | 56.22 | 54.11 | -1.77 | -3.17% | 53.81 | 57.61 | 79173 | 44038 | 3.19% |
| 2026-04-14 | 54.54 | 55.88 | 1.80 | 3.33% | 54.54 | 56.16 | 68602 | 38016 | 2.76% |
| 2026-04-13 | 54.37 | 54.08 | -0.82 | -1.49% | 53.50 | 54.88 | 46956 | 25423 | 1.89% |
| 2026-04-10 | 54.99 | 54.90 | 0.12 | 0.22% | 54.20 | 55.63 | 56546 | 31013 | 2.28% |
| 2026-04-09 | 54.50 | 54.78 | 0.28 | 0.51% | 53.18 | 55.30 | 62824 | 34181 | 2.53% |
| 2026-04-08 | 55.77 | 54.50 | 1.04 | 1.95% | 54.37 | 56.48 | 68633 | 38065 | 2.76% |
| 2026-04-07 | 53.50 | 53.46 | 1.16 | 2.22% | 52.46 | 54.25 | 61544 | 32998 | 2.48% |
| 2026-04-03 | 55.52 | 52.30 | -3.22 | -5.80% | 49.96 | 56.00 | 154158 | 79426 | 6.21% |
| 2026-04-02 | 61.20 | 55.52 | -5.63 | -9.21% | 52.25 | 61.20 | 161183 | 90756 | 6.49% |
| 2026-04-01 | 61.00 | 61.15 | 1.13 | 1.88% | 60.11 | 61.60 | 49129 | 29897 | 1.98% |
| 2026-03-31 | 62.50 | 60.02 | -2.47 | -3.95% | 59.81 | 62.69 | 64008 | 39021 | 2.58% |
| 2026-03-30 | 63.54 | 62.49 | -2.00 | -3.10% | 62.15 | 64.20 | 56016 | 35219 | 2.26% |
| 2026-03-27 | 61.10 | 64.49 | 2.52 | 4.07% | 60.46 | 66.47 | 77008 | 49250 | 3.10% |
| 2026-03-26 | 63.59 | 61.97 | -1.59 | -2.50% | 61.53 | 65.98 | 66300 | 41989 | 2.67% |
| 2026-03-25 | 61.56 | 63.56 | 2.52 | 4.13% | 61.50 | 64.98 | 62678 | 39825 | 2.52% |
| 2026-03-24 | 60.05 | 61.04 | 2.16 | 3.67% | 58.88 | 61.30 | 73834 | 44377 | 2.97% |
| 2026-03-23 | 61.09 | 58.88 | -4.80 | -7.54% | 58.36 | 63.30 | 123455 | 74795 | 4.97% |
| 2026-03-20 | 67.50 | 63.68 | -3.82 | -5.66% | 63.50 | 68.49 | 85109 | 56008 | 3.43% |
| 2026-03-19 | 71.10 | 67.50 | -4.83 | -6.68% | 67.15 | 71.88 | 101414 | 70057 | 4.09% |
| 2026-03-18 | 73.87 | 72.33 | -1.88 | -2.53% | 71.80 | 75.19 | 86334 | 62924 | 3.48% |
| 2026-03-17 | 74.18 | 74.21 | 0.76 | 1.03% | 71.81 | 76.88 | 122023 | 91371 | 4.92% |
| 2026-03-16 | 73.99 | 73.45 | 0.44 | 0.60% | 69.51 | 74.50 | 90920 | 65358 | 3.66% |