当前时间：2026-06-22 13:46:34 星期一交易中
| 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 | 50.00 | 51.40 | 1.08 | 2.15% | 49.80 | 53.28 | 1807190 | 936661 | 5.00% |
| 2026-06-17 | 51.20 | 50.32 | -1.66 | -3.19% | 50.01 | 51.20 | 1291962 | 652092 | 3.57% |
| 2026-06-16 | 50.00 | 51.98 | 1.51 | 2.99% | 49.80 | 53.18 | 1928816 | 1003680 | 5.34% |
| 2026-06-15 | 50.45 | 50.47 | 1.04 | 2.10% | 49.32 | 50.50 | 1395567 | 696858 | 3.86% |
| 2026-06-12 | 48.20 | 49.43 | 1.91 | 4.02% | 47.98 | 51.17 | 1524409 | 753764 | 4.22% |
| 2026-06-11 | 46.68 | 47.52 | 0.54 | 1.15% | 46.26 | 47.94 | 706563 | 334080 | 1.95% |
| 2026-06-10 | 47.80 | 47.11 | -1.43 | -2.95% | 47.01 | 49.20 | 809108 | 386965 | 2.24% |
| 2026-06-09 | 47.18 | 48.54 | 1.56 | 3.32% | 46.51 | 48.67 | 970708 | 464058 | 2.69% |
| 2026-06-08 | 47.95 | 46.98 | -2.68 | -5.40% | 46.57 | 48.85 | 1004641 | 478105 | 2.78% |
| 2026-06-05 | 49.36 | 49.66 | 0.00 | 0.00% | 49.08 | 50.85 | 1026534 | 514534 | 2.84% |
| 2026-06-04 | 49.00 | 49.66 | -0.16 | -0.32% | 48.37 | 50.98 | 1039753 | 514271 | 2.88% |
| 2026-06-03 | 48.15 | 49.82 | 1.25 | 2.57% | 47.88 | 50.50 | 1216803 | 606080 | 3.37% |
| 2026-06-02 | 47.87 | 48.57 | 0.71 | 1.48% | 46.81 | 48.78 | 777658 | 372659 | 2.15% |
| 2026-06-01 | 48.00 | 47.86 | -0.76 | -1.56% | 47.77 | 48.96 | 688121 | 331597 | 1.90% |
| 2026-05-29 | 50.34 | 48.62 | -2.36 | -4.63% | 48.30 | 50.51 | 1092663 | 536884 | 3.02% |
| 2026-05-28 | 48.30 | 50.98 | 2.44 | 5.03% | 48.00 | 51.11 | 1377713 | 688363 | 3.81% |
| 2026-05-27 | 50.68 | 48.54 | -2.25 | -4.43% | 48.40 | 50.95 | 1133000 | 558509 | 3.13% |
| 2026-05-26 | 50.50 | 50.79 | -0.32 | -0.63% | 49.50 | 50.95 | 941972 | 473170 | 2.61% |
| 2026-05-25 | 51.65 | 51.11 | 0.02 | 0.04% | 50.09 | 51.65 | 1026921 | 520626 | 2.84% |
| 2026-05-22 | 50.71 | 51.09 | 0.37 | 0.73% | 50.43 | 51.49 | 826463 | 421457 | 2.29% |
| 2026-05-21 | 51.89 | 50.72 | -1.17 | -2.25% | 50.70 | 53.25 | 1327248 | 690261 | 3.67% |
| 2026-05-20 | 50.00 | 51.89 | 1.64 | 3.26% | 49.27 | 52.69 | 1465978 | 747575 | 4.06% |
| 2026-05-19 | 51.20 | 50.25 | -1.45 | -2.80% | 49.50 | 51.58 | 1103150 | 552296 | 3.05% |
| 2026-05-18 | 52.60 | 51.70 | -2.08 | -3.87% | 51.24 | 52.88 | 1227350 | 638595 | 3.40% |
| 2026-05-15 | 53.30 | 53.78 | 0.51 | 0.96% | 52.42 | 55.88 | 1612020 | 871207 | 4.46% |
| 2026-05-14 | 56.17 | 53.27 | -2.89 | -5.15% | 53.26 | 56.18 | 1505637 | 816660 | 4.16% |
| 2026-05-13 | 54.00 | 56.16 | 1.72 | 3.16% | 53.99 | 56.32 | 1676770 | 931082 | 4.64% |
| 2026-05-12 | 57.90 | 54.44 | -3.41 | -5.89% | 54.03 | 57.95 | 2288697 | 1264446 | 6.33% |
| 2026-05-11 | 54.91 | 57.85 | 3.10 | 5.66% | 54.76 | 57.96 | 2333614 | 1326792 | 6.46% |
| 2026-05-08 | 54.80 | 54.75 | -0.56 | -1.01% | 53.89 | 55.35 | 1414805 | 770874 | 3.91% |
| 2026-05-07 | 55.53 | 55.31 | -0.21 | -0.38% | 54.58 | 56.48 | 1800986 | 995316 | 4.98% |
| 2026-05-06 | 53.12 | 55.52 | 2.48 | 4.68% | 52.51 | 55.55 | 2389148 | 1301931 | 6.61% |
| 2026-04-30 | 51.88 | 53.04 | 2.09 | 4.10% | 51.36 | 53.35 | 2713210 | 1430195 | 7.51% |
| 2026-04-29 | 47.50 | 50.95 | 4.63 | 10.00% | 47.49 | 50.95 | 1871938 | 935275 | 5.18% |
| 2026-04-28 | 46.90 | 46.32 | -0.51 | -1.09% | 46.28 | 47.20 | 481496 | 224248 | 1.33% |
| 2026-04-27 | 47.01 | 46.83 | -0.41 | -0.87% | 46.50 | 47.11 | 448197 | 209917 | 1.24% |
| 2026-04-24 | 47.00 | 47.24 | 0.08 | 0.17% | 46.42 | 47.46 | 689706 | 323412 | 1.91% |
| 2026-04-23 | 49.60 | 47.16 | -2.99 | -5.96% | 47.01 | 49.70 | 1614874 | 773421 | 4.47% |
| 2026-04-22 | 50.20 | 50.15 | -0.45 | -0.89% | 49.49 | 50.26 | 778931 | 388729 | 2.15% |
| 2026-04-21 | 50.99 | 50.60 | -0.29 | -0.57% | 50.37 | 51.55 | 951763 | 483492 | 2.63% |
| 2026-04-20 | 49.30 | 50.89 | 1.67 | 3.39% | 48.73 | 50.90 | 1339649 | 672875 | 3.71% |
| 2026-04-17 | 49.00 | 49.22 | -0.17 | -0.34% | 48.90 | 50.20 | 1048930 | 518888 | 2.90% |
| 2026-04-16 | 49.59 | 49.39 | -0.01 | -0.02% | 49.12 | 49.98 | 1200725 | 594634 | 3.32% |
| 2026-04-15 | 50.57 | 49.40 | -1.14 | -2.26% | 49.26 | 51.38 | 1054618 | 530450 | 2.92% |
| 2026-04-14 | 52.34 | 50.54 | -1.80 | -3.44% | 49.62 | 52.34 | 1386277 | 698230 | 3.83% |
| 2026-04-13 | 53.05 | 52.34 | 0.59 | 1.14% | 51.89 | 53.35 | 1048659 | 550657 | 2.90% |
| 2026-04-10 | 52.79 | 51.75 | -0.05 | -0.10% | 51.60 | 52.80 | 826796 | 430347 | 2.29% |
| 2026-04-09 | 51.00 | 51.80 | 0.10 | 0.19% | 50.90 | 53.05 | 952562 | 496708 | 2.63% |
| 2026-04-08 | 50.81 | 51.70 | 1.81 | 3.63% | 50.52 | 51.81 | 1045856 | 535989 | 2.89% |
| 2026-04-07 | 47.62 | 49.89 | 2.28 | 4.79% | 47.37 | 49.98 | 935797 | 459270 | 2.59% |
| 2026-04-03 | 47.58 | 47.61 | 0.03 | 0.06% | 47.35 | 48.36 | 422848 | 202254 | 1.17% |
| 2026-04-02 | 48.00 | 47.58 | -0.90 | -1.86% | 47.25 | 48.48 | 447006 | 213238 | 1.24% |
| 2026-04-01 | 48.49 | 48.48 | 0.80 | 1.68% | 47.79 | 48.78 | 670189 | 323690 | 1.85% |
| 2026-03-31 | 47.11 | 47.68 | 0.57 | 1.21% | 47.02 | 48.08 | 722618 | 344164 | 2.00% |
| 2026-03-30 | 46.60 | 47.11 | -0.16 | -0.34% | 46.15 | 47.20 | 537798 | 251045 | 1.49% |
| 2026-03-27 | 45.26 | 47.27 | 1.06 | 2.29% | 45.22 | 47.70 | 776147 | 365620 | 2.15% |
| 2026-03-26 | 47.35 | 46.21 | -1.61 | -3.37% | 46.14 | 47.35 | 694081 | 323678 | 1.92% |
| 2026-03-25 | 46.10 | 47.82 | 2.28 | 5.01% | 46.09 | 47.82 | 1151894 | 543656 | 3.19% |
| 2026-03-24 | 46.00 | 45.54 | 0.32 | 0.71% | 44.02 | 46.20 | 837741 | 376545 | 2.32% |
| 2026-03-23 | 45.10 | 45.22 | -0.78 | -1.70% | 44.20 | 46.50 | 1010810 | 460209 | 2.80% |
| 2026-03-20 | 47.00 | 46.00 | -0.62 | -1.33% | 45.90 | 47.25 | 681968 | 317233 | 1.89% |
| 2026-03-19 | 48.10 | 46.62 | -2.39 | -4.88% | 46.36 | 48.20 | 959198 | 452525 | 2.65% |
| 2026-03-18 | 49.32 | 49.01 | 0.01 | 0.02% | 47.70 | 49.33 | 829768 | 402017 | 2.30% |
| 2026-03-17 | 49.89 | 49.00 | -0.60 | -1.21% | 48.92 | 50.39 | 711899 | 353462 | 1.97% |
| 2026-03-16 | 50.80 | 49.60 | -1.22 | -2.40% | 48.80 | 51.14 | 900235 | 446673 | 2.49% |