当前时间：2026-06-24 18:05:58 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-24 | 50.50 | 49.66 | -0.74 | -1.47% | 47.55 | 51.50 | 113194 | 55397 | 11.61% |
| 2026-06-23 | 51.18 | 50.40 | -1.05 | -2.04% | 50.01 | 52.89 | 106196 | 54202 | 10.89% |
| 2026-06-22 | 49.87 | 51.45 | 2.56 | 5.24% | 46.75 | 51.58 | 172551 | 84418 | 17.70% |
| 2026-06-18 | 50.70 | 48.89 | 0.26 | 0.53% | 48.12 | 52.99 | 193469 | 97623 | 19.84% |
| 2026-06-17 | 49.13 | 48.63 | -1.22 | -2.45% | 48.08 | 50.50 | 87430 | 42719 | 8.97% |
| 2026-06-16 | 50.38 | 49.85 | -0.96 | -1.89% | 49.50 | 51.88 | 98173 | 49519 | 10.07% |
| 2026-06-15 | 51.10 | 50.81 | 0.25 | 0.49% | 50.01 | 51.88 | 106478 | 54056 | 10.92% |
| 2026-06-12 | 51.10 | 50.56 | -1.14 | -2.21% | 50.18 | 53.63 | 130735 | 67467 | 13.41% |
| 2026-06-11 | 45.40 | 51.70 | 5.87 | 12.81% | 45.40 | 53.84 | 175367 | 90176 | 17.99% |
| 2026-06-10 | 47.36 | 45.83 | -2.16 | -4.50% | 45.38 | 47.98 | 92610 | 42926 | 9.50% |
| 2026-06-09 | 49.23 | 47.99 | 0.98 | 2.08% | 47.13 | 49.34 | 90881 | 43597 | 9.32% |
| 2026-06-08 | 50.96 | 47.01 | -5.36 | -10.23% | 46.26 | 51.46 | 128745 | 62491 | 13.20% |
| 2026-06-05 | 51.97 | 52.37 | 0.40 | 0.77% | 51.93 | 54.00 | 182388 | 96196 | 18.71% |
| 2026-06-04 | 43.00 | 51.97 | 8.66 | 20.00% | 42.96 | 51.97 | 220885 | 107623 | 22.65% |
| 2026-06-03 | 43.92 | 43.31 | -1.22 | -2.74% | 42.60 | 45.60 | 110125 | 48619 | 11.29% |
| 2026-06-02 | 44.01 | 44.53 | 0.08 | 0.18% | 43.78 | 47.00 | 130585 | 59093 | 13.39% |
| 2026-06-01 | 42.95 | 44.45 | 1.15 | 2.66% | 41.99 | 47.38 | 181001 | 81012 | 18.56% |
| 2026-05-29 | 44.94 | 43.30 | 1.30 | 3.10% | 41.21 | 45.00 | 139690 | 60404 | 18.62% |
| 2026-05-28 | 50.39 | 54.80 | 4.48 | 8.90% | 50.14 | 55.45 | 70747 | 37057 | 9.43% |
| 2026-05-27 | 52.30 | 50.32 | -1.98 | -3.79% | 49.95 | 54.86 | 61065 | 31898 | 8.14% |
| 2026-05-26 | 53.57 | 52.30 | -1.62 | -3.00% | 51.11 | 53.57 | 41122 | 21435 | 5.48% |
| 2026-05-25 | 52.80 | 53.92 | 1.65 | 3.16% | 52.80 | 55.49 | 57728 | 31230 | 7.70% |
| 2026-05-22 | 51.70 | 52.27 | 1.57 | 3.10% | 50.70 | 54.26 | 66448 | 34877 | 8.86% |
| 2026-05-21 | 54.67 | 50.70 | -3.52 | -6.49% | 50.50 | 55.40 | 55039 | 29153 | 7.34% |
| 2026-05-20 | 55.91 | 54.22 | -2.35 | -4.15% | 54.14 | 56.82 | 48889 | 26742 | 6.52% |
| 2026-05-19 | 56.84 | 56.57 | -0.70 | -1.22% | 55.17 | 58.10 | 46711 | 26277 | 6.23% |
| 2026-05-18 | 58.01 | 57.27 | -1.09 | -1.87% | 56.60 | 59.56 | 45933 | 26551 | 6.12% |
| 2026-05-15 | 58.91 | 58.36 | -0.44 | -0.75% | 57.86 | 61.45 | 58988 | 35194 | 7.86% |
| 2026-05-14 | 62.96 | 58.80 | -4.16 | -6.61% | 58.80 | 62.96 | 68997 | 41780 | 9.20% |
| 2026-05-13 | 58.10 | 62.96 | 4.23 | 7.20% | 57.35 | 63.45 | 90668 | 56034 | 12.09% |
| 2026-05-12 | 58.22 | 58.73 | 0.05 | 0.09% | 56.66 | 59.85 | 70709 | 40948 | 9.43% |
| 2026-05-11 | 60.62 | 58.68 | -1.97 | -3.25% | 58.31 | 61.09 | 72253 | 42731 | 9.63% |
| 2026-05-08 | 61.57 | 60.65 | -1.86 | -2.98% | 60.06 | 61.90 | 58734 | 35753 | 7.83% |
| 2026-05-07 | 62.01 | 62.51 | 2.61 | 4.36% | 60.65 | 63.89 | 86908 | 54454 | 11.59% |
| 2026-05-06 | 54.33 | 59.90 | 5.94 | 11.01% | 54.02 | 60.45 | 121363 | 70428 | 16.18% |
| 2026-04-30 | 51.07 | 53.96 | 2.92 | 5.72% | 51.07 | 55.10 | 68632 | 36634 | 9.15% |
| 2026-04-29 | 49.60 | 51.04 | 0.73 | 1.45% | 49.33 | 51.96 | 42378 | 21598 | 5.65% |
| 2026-04-28 | 50.85 | 50.31 | -1.47 | -2.84% | 49.05 | 51.50 | 61315 | 30830 | 8.18% |
| 2026-04-27 | 52.40 | 51.78 | -0.32 | -0.61% | 50.82 | 52.86 | 52480 | 27043 | 7.00% |
| 2026-04-24 | 54.30 | 52.10 | -3.08 | -5.58% | 51.36 | 55.02 | 79593 | 41879 | 10.61% |
| 2026-04-23 | 58.02 | 55.18 | -0.04 | -0.07% | 54.53 | 58.68 | 101626 | 57632 | 13.55% |
| 2026-04-22 | 54.18 | 55.22 | 0.77 | 1.41% | 53.55 | 55.98 | 49624 | 27171 | 6.62% |
| 2026-04-21 | 54.07 | 54.45 | -0.33 | -0.60% | 53.41 | 54.76 | 38823 | 21010 | 5.18% |
| 2026-04-20 | 52.53 | 54.78 | 1.56 | 2.93% | 52.50 | 55.48 | 55793 | 30320 | 7.44% |
| 2026-04-17 | 53.17 | 53.22 | -0.71 | -1.32% | 53.11 | 54.50 | 48055 | 25731 | 6.41% |
| 2026-04-16 | 53.10 | 53.93 | 0.29 | 0.54% | 52.80 | 54.55 | 54711 | 29420 | 7.29% |
| 2026-04-15 | 53.93 | 53.64 | 0.03 | 0.06% | 52.93 | 55.00 | 67027 | 36119 | 8.94% |
| 2026-04-14 | 54.04 | 53.61 | 0.46 | 0.87% | 52.97 | 55.49 | 98065 | 53059 | 13.07% |
| 2026-04-13 | 51.00 | 53.15 | 2.35 | 4.63% | 49.59 | 53.16 | 93668 | 48204 | 12.49% |
| 2026-04-10 | 51.10 | 50.80 | 1.07 | 2.15% | 50.23 | 54.00 | 99638 | 51786 | 13.28% |
| 2026-04-09 | 50.37 | 49.73 | -2.07 | -4.00% | 49.56 | 51.14 | 91769 | 46186 | 12.24% |
| 2026-04-08 | 47.20 | 51.80 | 6.27 | 13.77% | 47.20 | 52.30 | 105638 | 53342 | 14.08% |
| 2026-04-07 | 46.00 | 45.53 | -0.69 | -1.49% | 45.30 | 46.86 | 45257 | 20811 | 6.03% |
| 2026-04-03 | 47.86 | 46.22 | -0.87 | -1.85% | 45.96 | 47.96 | 38667 | 18026 | 5.16% |
| 2026-04-02 | 48.01 | 47.09 | -1.11 | -2.30% | 46.89 | 48.60 | 49664 | 23661 | 6.62% |
| 2026-04-01 | 49.01 | 48.20 | 0.63 | 1.32% | 47.55 | 49.85 | 57027 | 27538 | 7.60% |
| 2026-03-31 | 48.05 | 47.57 | -0.19 | -0.40% | 47.31 | 49.67 | 52847 | 25569 | 7.05% |
| 2026-03-30 | 46.97 | 47.76 | 0.46 | 0.97% | 46.34 | 47.85 | 33424 | 15773 | 4.46% |
| 2026-03-27 | 46.27 | 47.30 | 0.37 | 0.79% | 46.20 | 48.06 | 34300 | 16180 | 4.57% |
| 2026-03-26 | 49.04 | 46.93 | -2.11 | -4.30% | 46.64 | 49.16 | 41688 | 19859 | 5.56% |
| 2026-03-25 | 50.47 | 49.04 | 0.28 | 0.57% | 48.66 | 51.52 | 55470 | 27677 | 7.40% |
| 2026-03-24 | 48.30 | 48.76 | 2.08 | 4.46% | 46.88 | 48.86 | 51881 | 24884 | 6.92% |
| 2026-03-23 | 48.20 | 46.68 | -2.23 | -4.56% | 46.11 | 49.20 | 54432 | 25971 | 7.26% |
| 2026-03-20 | 51.71 | 48.91 | -2.06 | -4.04% | 48.85 | 51.96 | 56324 | 28248 | 7.51% |
| 2026-03-19 | 53.00 | 50.97 | -2.66 | -4.96% | 50.00 | 53.00 | 45736 | 23548 | 6.10% |
| 2026-03-18 | 52.80 | 53.63 | 1.35 | 2.58% | 51.81 | 53.85 | 45561 | 24060 | 6.07% |
| 2026-03-17 | 55.00 | 52.28 | -2.58 | -4.70% | 52.05 | 55.46 | 54554 | 29159 | 7.27% |
| 2026-03-16 | 53.61 | 54.86 | 1.08 | 2.01% | 52.34 | 55.89 | 64423 | 34504 | 8.59% |