当前时间：2026-06-22 11:38:09 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 | 28.55 | 28.83 | 0.32 | 1.12% | 28.00 | 29.44 | 7595 | 2187 | 3.12% |
| 2026-06-17 | 41.50 | 40.31 | -1.25 | -3.01% | 40.24 | 41.53 | 6223 | 2525 | 3.57% |
| 2026-06-16 | 41.17 | 41.56 | 0.39 | 0.95% | 40.90 | 41.90 | 4855 | 2013 | 2.79% |
| 2026-06-15 | 40.40 | 41.17 | 0.78 | 1.93% | 40.40 | 41.44 | 5140 | 2112 | 2.95% |
| 2026-06-12 | 39.50 | 40.39 | 1.27 | 3.25% | 39.50 | 40.95 | 6175 | 2483 | 3.55% |
| 2026-06-11 | 39.05 | 39.12 | -0.43 | -1.09% | 38.50 | 39.60 | 3908 | 1523 | 2.24% |
| 2026-06-10 | 40.30 | 39.55 | -0.64 | -1.59% | 38.90 | 40.37 | 4245 | 1671 | 2.44% |
| 2026-06-09 | 40.47 | 40.19 | -0.13 | -0.32% | 39.88 | 40.63 | 3497 | 1407 | 2.01% |
| 2026-06-08 | 41.60 | 40.32 | -1.67 | -3.98% | 39.64 | 41.62 | 6397 | 2596 | 3.67% |
| 2026-06-05 | 43.00 | 41.99 | -0.74 | -1.73% | 41.51 | 43.00 | 6304 | 2655 | 3.62% |
| 2026-06-04 | 42.15 | 42.73 | 0.38 | 0.90% | 41.78 | 42.94 | 5279 | 2242 | 3.03% |
| 2026-06-03 | 41.78 | 42.35 | 0.57 | 1.36% | 41.21 | 42.72 | 5255 | 2199 | 3.02% |
| 2026-06-02 | 42.74 | 41.78 | -0.96 | -2.25% | 41.66 | 42.95 | 4985 | 2094 | 2.86% |
| 2026-06-01 | 41.68 | 42.74 | 0.70 | 1.67% | 41.33 | 43.04 | 5565 | 2371 | 3.20% |
| 2026-05-29 | 43.25 | 42.04 | -1.50 | -3.45% | 41.62 | 43.66 | 7051 | 2992 | 4.05% |
| 2026-05-28 | 44.10 | 43.54 | -0.58 | -1.31% | 42.60 | 44.49 | 6137 | 2669 | 3.53% |
| 2026-05-27 | 45.79 | 44.12 | -1.50 | -3.29% | 43.91 | 45.79 | 6993 | 3109 | 4.02% |
| 2026-05-26 | 46.16 | 45.62 | -0.57 | -1.23% | 45.36 | 46.17 | 5205 | 2375 | 2.99% |
| 2026-05-25 | 47.56 | 46.19 | -0.91 | -1.93% | 45.77 | 47.56 | 8898 | 4112 | 5.11% |
| 2026-05-22 | 46.58 | 47.10 | 0.79 | 1.71% | 45.98 | 47.50 | 5764 | 2699 | 3.31% |
| 2026-05-21 | 47.47 | 46.31 | -1.19 | -2.51% | 46.31 | 48.44 | 8857 | 4210 | 5.09% |
| 2026-05-20 | 47.55 | 47.50 | -0.40 | -0.84% | 46.70 | 47.84 | 5454 | 2575 | 3.13% |
| 2026-05-19 | 47.40 | 47.90 | 0.20 | 0.42% | 47.40 | 48.63 | 7546 | 3630 | 4.33% |
| 2026-05-18 | 48.42 | 47.70 | -0.81 | -1.67% | 47.04 | 48.42 | 7497 | 3559 | 4.31% |
| 2026-05-15 | 47.66 | 48.51 | 0.85 | 1.78% | 47.12 | 48.75 | 8766 | 4222 | 5.04% |
| 2026-05-14 | 47.89 | 47.66 | -0.09 | -0.19% | 47.48 | 49.00 | 7902 | 3801 | 4.54% |
| 2026-05-13 | 47.38 | 47.75 | 0.45 | 0.95% | 47.08 | 48.08 | 5153 | 2453 | 2.96% |
| 2026-05-12 | 48.13 | 47.30 | -0.94 | -1.95% | 47.13 | 48.35 | 6225 | 2965 | 3.58% |
| 2026-05-11 | 48.25 | 48.24 | 0.33 | 0.69% | 47.73 | 48.45 | 6369 | 3063 | 3.66% |
| 2026-05-08 | 47.26 | 47.91 | 0.65 | 1.38% | 47.11 | 48.26 | 8346 | 3984 | 4.79% |
| 2026-05-07 | 47.29 | 47.26 | -0.04 | -0.08% | 47.05 | 47.45 | 5871 | 2771 | 3.37% |
| 2026-05-06 | 46.50 | 47.30 | 0.73 | 1.57% | 46.33 | 47.51 | 11507 | 5403 | 6.61% |
| 2026-04-30 | 45.84 | 46.57 | 0.97 | 2.13% | 45.62 | 47.20 | 9993 | 4650 | 5.74% |
| 2026-04-29 | 44.80 | 45.60 | 0.67 | 1.49% | 44.61 | 45.67 | 7039 | 3198 | 4.04% |
| 2026-04-28 | 46.06 | 44.93 | -1.33 | -2.88% | 44.73 | 46.30 | 8273 | 3750 | 4.75% |
| 2026-04-27 | 45.92 | 46.26 | 0.34 | 0.74% | 45.70 | 46.45 | 8633 | 3988 | 4.96% |
| 2026-04-24 | 46.55 | 45.92 | 0.65 | 1.44% | 45.50 | 46.78 | 14101 | 6482 | 8.10% |
| 2026-04-23 | 44.97 | 45.27 | 0.30 | 0.67% | 44.00 | 46.00 | 10928 | 4893 | 6.28% |
| 2026-04-22 | 45.67 | 44.97 | -0.71 | -1.55% | 44.90 | 45.67 | 7625 | 3436 | 4.38% |
| 2026-04-21 | 45.69 | 45.68 | -0.08 | -0.17% | 45.33 | 45.77 | 5619 | 2557 | 3.23% |
| 2026-04-20 | 46.00 | 45.76 | -0.13 | -0.28% | 45.39 | 46.02 | 6920 | 3156 | 3.97% |
| 2026-04-17 | 45.90 | 45.89 | -0.05 | -0.11% | 45.52 | 45.97 | 4168 | 1907 | 2.39% |
| 2026-04-16 | 45.46 | 45.94 | 0.72 | 1.59% | 45.10 | 45.99 | 8811 | 4018 | 5.06% |
| 2026-04-15 | 45.27 | 45.22 | -0.04 | -0.09% | 45.10 | 45.68 | 5596 | 2537 | 3.21% |
| 2026-04-14 | 45.32 | 45.26 | 0.13 | 0.29% | 44.90 | 45.75 | 6158 | 2779 | 3.54% |
| 2026-04-13 | 44.99 | 45.13 | -0.06 | -0.13% | 44.82 | 45.20 | 3510 | 1579 | 2.02% |
| 2026-04-10 | 44.91 | 45.19 | 0.33 | 0.74% | 44.82 | 45.38 | 4411 | 1995 | 2.53% |
| 2026-04-09 | 45.09 | 44.86 | -0.59 | -1.30% | 44.53 | 45.47 | 4908 | 2205 | 2.82% |
| 2026-04-08 | 44.49 | 45.45 | 1.41 | 3.20% | 44.49 | 45.76 | 7126 | 3208 | 4.09% |
| 2026-04-07 | 43.70 | 44.04 | 0.42 | 0.96% | 43.36 | 44.09 | 3862 | 1693 | 2.22% |
| 2026-04-03 | 44.47 | 43.62 | -0.84 | -1.89% | 43.21 | 44.47 | 4889 | 2137 | 2.81% |
| 2026-04-02 | 45.00 | 44.46 | -0.74 | -1.64% | 44.00 | 45.10 | 6744 | 2991 | 3.87% |
| 2026-04-01 | 45.34 | 45.20 | 0.63 | 1.41% | 44.98 | 45.44 | 3391 | 1532 | 1.95% |
| 2026-03-31 | 45.16 | 44.57 | -0.64 | -1.42% | 44.57 | 45.73 | 4035 | 1821 | 2.32% |
| 2026-03-30 | 44.88 | 45.21 | -0.06 | -0.13% | 44.70 | 45.43 | 4156 | 1871 | 2.39% |
| 2026-03-27 | 44.53 | 45.27 | 0.25 | 0.56% | 44.48 | 45.36 | 3402 | 1532 | 1.95% |
| 2026-03-26 | 46.23 | 45.02 | -1.21 | -2.62% | 45.00 | 46.38 | 4849 | 2206 | 2.79% |
| 2026-03-25 | 45.79 | 46.23 | 0.45 | 0.98% | 45.47 | 46.35 | 4124 | 1902 | 2.37% |
| 2026-03-24 | 44.81 | 45.78 | 1.38 | 3.11% | 44.45 | 45.81 | 3999 | 1803 | 2.30% |
| 2026-03-23 | 46.55 | 44.40 | -2.65 | -5.63% | 44.40 | 46.55 | 7171 | 3252 | 4.12% |
| 2026-03-20 | 48.58 | 47.05 | -1.53 | -3.15% | 46.51 | 48.90 | 8295 | 3972 | 4.77% |
| 2026-03-19 | 49.90 | 48.58 | -1.83 | -3.63% | 48.42 | 50.36 | 11437 | 5615 | 6.57% |
| 2026-03-18 | 50.77 | 50.41 | -0.81 | -1.58% | 49.60 | 50.97 | 13095 | 6574 | 7.52% |
| 2026-03-17 | 49.49 | 51.22 | 1.87 | 3.79% | 49.21 | 51.36 | 19233 | 9769 | 11.05% |
| 2026-03-16 | 49.14 | 49.35 | 0.14 | 0.28% | 48.88 | 49.58 | 4556 | 2243 | 2.62% |