当前时间：2026-06-22 12:22:05 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 | 41.32 | 40.23 | -1.09 | -2.64% | 40.10 | 41.32 | 126506 | 51296 | 2.72% |
| 2026-06-17 | 41.78 | 41.32 | -0.60 | -1.43% | 39.89 | 41.87 | 171813 | 70561 | 3.69% |
| 2026-06-16 | 45.54 | 41.92 | -3.86 | -8.43% | 41.19 | 45.80 | 253862 | 107981 | 5.45% |
| 2026-06-15 | 44.70 | 45.78 | 0.70 | 1.55% | 44.31 | 46.16 | 121929 | 55400 | 2.62% |
| 2026-06-12 | 46.10 | 45.08 | -1.17 | -2.53% | 44.44 | 46.73 | 146279 | 66540 | 3.14% |
| 2026-06-11 | 46.98 | 46.25 | -0.68 | -1.45% | 46.14 | 47.95 | 72115 | 33774 | 1.55% |
| 2026-06-10 | 48.21 | 47.03 | -1.05 | -2.18% | 46.05 | 48.93 | 93032 | 43781 | 2.00% |
| 2026-06-09 | 47.80 | 48.08 | 1.60 | 3.44% | 46.54 | 48.64 | 132541 | 63489 | 2.85% |
| 2026-06-08 | 46.22 | 46.48 | -0.05 | -0.11% | 45.58 | 47.80 | 147093 | 68750 | 3.16% |
| 2026-06-05 | 46.61 | 46.53 | -0.15 | -0.32% | 44.86 | 46.85 | 120406 | 55280 | 2.59% |
| 2026-06-04 | 45.98 | 46.68 | 0.41 | 0.89% | 45.98 | 48.00 | 121933 | 56869 | 2.62% |
| 2026-06-03 | 46.45 | 46.27 | -0.41 | -0.88% | 45.75 | 46.99 | 123150 | 57098 | 2.64% |
| 2026-06-02 | 45.49 | 46.68 | 1.59 | 3.53% | 45.14 | 49.60 | 249194 | 118399 | 5.35% |
| 2026-06-01 | 43.45 | 45.09 | 1.64 | 3.77% | 42.68 | 45.27 | 184586 | 81757 | 3.96% |
| 2026-05-29 | 43.90 | 43.45 | -0.16 | -0.37% | 42.91 | 44.17 | 95264 | 41314 | 2.05% |
| 2026-05-28 | 44.90 | 43.61 | -1.09 | -2.44% | 43.04 | 44.90 | 98664 | 43016 | 2.12% |
| 2026-05-27 | 45.90 | 44.70 | -1.02 | -2.23% | 44.12 | 45.90 | 137934 | 61516 | 2.96% |
| 2026-05-26 | 46.70 | 45.72 | -1.04 | -2.22% | 44.78 | 46.70 | 150663 | 68462 | 3.24% |
| 2026-05-25 | 47.58 | 46.76 | -0.57 | -1.20% | 45.97 | 48.25 | 121763 | 57001 | 2.62% |
| 2026-05-22 | 48.19 | 47.33 | -0.37 | -0.78% | 47.29 | 48.76 | 109706 | 52483 | 2.36% |
| 2026-05-21 | 48.98 | 47.70 | -1.28 | -2.61% | 47.70 | 49.75 | 152286 | 74067 | 3.27% |
| 2026-05-20 | 50.50 | 48.98 | -1.46 | -2.89% | 47.95 | 51.00 | 126844 | 62127 | 2.72% |
| 2026-05-19 | 51.71 | 50.44 | -0.87 | -1.70% | 49.31 | 51.98 | 113348 | 57084 | 2.43% |
| 2026-05-18 | 50.40 | 51.31 | 0.95 | 1.89% | 50.26 | 52.53 | 122627 | 63227 | 2.63% |
| 2026-05-15 | 50.21 | 50.36 | 0.16 | 0.32% | 49.67 | 51.16 | 110721 | 55979 | 2.38% |
| 2026-05-14 | 49.79 | 50.20 | 0.13 | 0.26% | 49.33 | 51.69 | 143097 | 72645 | 3.07% |
| 2026-05-13 | 54.24 | 50.07 | -4.17 | -7.69% | 47.75 | 54.95 | 324638 | 162924 | 6.97% |
| 2026-05-12 | 51.75 | 54.24 | 2.49 | 4.81% | 51.71 | 54.64 | 179121 | 96367 | 3.85% |
| 2026-05-11 | 51.00 | 51.75 | 0.83 | 1.63% | 50.35 | 52.30 | 146258 | 75357 | 3.14% |
| 2026-05-08 | 52.61 | 50.92 | -1.48 | -2.82% | 50.68 | 52.85 | 125999 | 64730 | 2.71% |
| 2026-05-07 | 52.80 | 52.40 | -0.95 | -1.78% | 51.58 | 53.17 | 147069 | 77047 | 3.16% |
| 2026-05-06 | 57.46 | 53.35 | -3.67 | -6.44% | 53.00 | 59.86 | 248167 | 136569 | 5.33% |
| 2026-04-30 | 58.00 | 57.02 | -0.76 | -1.32% | 56.35 | 59.95 | 111026 | 64529 | 2.38% |
| 2026-04-29 | 57.07 | 57.78 | 0.50 | 0.87% | 56.56 | 58.23 | 90075 | 51734 | 1.93% |
| 2026-04-28 | 57.84 | 57.28 | -0.31 | -0.54% | 56.91 | 58.89 | 103669 | 60027 | 2.23% |
| 2026-04-27 | 57.63 | 57.59 | -0.20 | -0.35% | 56.61 | 58.30 | 115137 | 66336 | 2.47% |
| 2026-04-24 | 52.58 | 57.79 | 2.66 | 4.82% | 52.03 | 58.50 | 274255 | 155714 | 5.89% |
| 2026-04-23 | 54.63 | 55.13 | -0.42 | -0.76% | 51.82 | 56.18 | 271370 | 146526 | 5.83% |
| 2026-04-22 | 54.77 | 55.55 | 0.85 | 1.55% | 53.61 | 55.77 | 150225 | 82172 | 3.23% |
| 2026-04-21 | 53.86 | 54.70 | 0.82 | 1.52% | 52.97 | 55.46 | 145720 | 78981 | 3.13% |
| 2026-04-20 | 53.57 | 53.88 | 0.35 | 0.65% | 52.76 | 55.35 | 120504 | 65080 | 2.59% |
| 2026-04-17 | 53.06 | 53.53 | 0.44 | 0.83% | 52.53 | 54.14 | 113100 | 60431 | 2.43% |
| 2026-04-16 | 52.50 | 53.09 | 0.35 | 0.66% | 50.78 | 53.37 | 152002 | 79353 | 3.26% |
| 2026-04-15 | 54.48 | 52.74 | -2.29 | -4.16% | 51.55 | 54.96 | 176503 | 93487 | 3.79% |
| 2026-04-14 | 55.87 | 55.03 | -0.78 | -1.40% | 54.25 | 55.95 | 132593 | 72819 | 2.85% |
| 2026-04-13 | 57.58 | 55.81 | -1.07 | -1.88% | 55.48 | 58.99 | 180841 | 102812 | 3.88% |
| 2026-04-10 | 58.85 | 56.88 | -2.57 | -4.32% | 56.56 | 59.30 | 195552 | 112088 | 4.20% |
| 2026-04-09 | 55.13 | 59.45 | 1.42 | 2.45% | 55.05 | 59.54 | 257669 | 148619 | 5.53% |
| 2026-04-08 | 61.00 | 58.03 | -7.63 | -11.62% | 53.68 | 65.00 | 434634 | 247406 | 9.33% |
| 2026-04-07 | 59.58 | 65.66 | 5.80 | 9.69% | 59.27 | 68.44 | 258648 | 168290 | 5.56% |
| 2026-04-03 | 58.99 | 59.86 | 1.90 | 3.28% | 58.01 | 61.04 | 193621 | 115054 | 4.16% |
| 2026-04-02 | 57.65 | 57.96 | 1.43 | 2.53% | 56.11 | 58.77 | 170441 | 98317 | 3.66% |
| 2026-04-01 | 59.00 | 56.53 | -2.15 | -3.66% | 54.90 | 61.16 | 225485 | 129749 | 4.84% |
| 2026-03-31 | 59.56 | 58.68 | -0.62 | -1.05% | 58.14 | 60.50 | 144429 | 85151 | 3.10% |
| 2026-03-30 | 56.51 | 59.30 | 3.97 | 7.18% | 55.33 | 60.26 | 226653 | 131531 | 4.87% |
| 2026-03-27 | 54.36 | 55.33 | 0.62 | 1.13% | 53.81 | 55.93 | 142756 | 78358 | 3.07% |
| 2026-03-26 | 57.01 | 54.71 | -2.71 | -4.72% | 54.42 | 57.68 | 137233 | 76317 | 2.95% |
| 2026-03-25 | 57.20 | 57.42 | 0.42 | 0.74% | 55.60 | 57.77 | 134612 | 76475 | 2.89% |
| 2026-03-24 | 54.88 | 57.00 | 3.19 | 5.93% | 54.10 | 58.10 | 176534 | 99157 | 3.79% |
| 2026-03-23 | 55.12 | 53.81 | -2.32 | -4.13% | 53.60 | 56.60 | 180138 | 99234 | 3.87% |
| 2026-03-20 | 58.19 | 56.13 | -3.12 | -5.27% | 56.00 | 59.41 | 278994 | 160560 | 5.99% |
| 2026-03-19 | 63.00 | 59.25 | -1.95 | -3.19% | 58.90 | 66.33 | 333012 | 205490 | 7.15% |
| 2026-03-18 | 61.20 | 61.20 | -0.30 | -0.49% | 59.26 | 62.28 | 191276 | 116157 | 4.11% |
| 2026-03-17 | 58.00 | 61.50 | 3.20 | 5.49% | 56.75 | 63.50 | 344653 | 205970 | 7.40% |
| 2026-03-16 | 61.20 | 58.30 | -3.49 | -5.65% | 57.70 | 61.47 | 278118 | 164093 | 5.97% |