当前时间:2026-05-26 02:00:55 星期二休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-25 | 60.84 | 60.26 | -0.57 | -0.94% | 60.00 | 61.00 | 68312 | 41217 | 0.96% |
| 2026-05-22 | 61.21 | 60.83 | -0.38 | -0.62% | 60.68 | 61.23 | 41301 | 25115 | 0.58% |
| 2026-05-21 | 61.72 | 61.21 | -0.60 | -0.97% | 61.18 | 61.82 | 55732 | 34267 | 0.79% |
| 2026-05-20 | 61.70 | 61.81 | 0.12 | 0.19% | 61.62 | 62.10 | 49246 | 30456 | 0.69% |
| 2026-05-19 | 61.66 | 61.69 | -0.01 | -0.02% | 61.51 | 61.92 | 35274 | 21748 | 0.50% |
| 2026-05-18 | 62.10 | 61.70 | -0.06 | -0.10% | 61.59 | 62.36 | 51842 | 32075 | 0.73% |
| 2026-05-15 | 62.15 | 61.76 | -0.39 | -0.63% | 61.41 | 62.19 | 62423 | 38491 | 0.88% |
| 2026-05-14 | 62.10 | 62.15 | 0.00 | 0.00% | 61.81 | 63.19 | 70286 | 43731 | 0.99% |
| 2026-05-13 | 62.75 | 62.15 | -0.61 | -0.97% | 62.06 | 62.81 | 55393 | 34494 | 0.78% |
| 2026-05-12 | 62.78 | 62.76 | -0.02 | -0.03% | 62.46 | 63.15 | 59377 | 37254 | 0.84% |
| 2026-05-11 | 62.47 | 62.78 | 0.32 | 0.51% | 62.19 | 63.26 | 82090 | 51484 | 1.16% |
| 2026-05-08 | 62.32 | 62.46 | 0.01 | 0.02% | 62.20 | 62.64 | 51798 | 32327 | 0.73% |
| 2026-05-07 | 62.87 | 62.45 | -0.44 | -0.70% | 62.35 | 63.00 | 64575 | 40396 | 0.91% |
| 2026-05-06 | 63.59 | 62.89 | -0.52 | -0.82% | 62.65 | 63.64 | 90676 | 57108 | 1.28% |
| 2026-04-30 | 63.21 | 63.41 | 0.20 | 0.32% | 62.93 | 63.83 | 78650 | 49851 | 1.11% |
| 2026-04-29 | 63.20 | 63.21 | 0.06 | 0.10% | 62.88 | 63.38 | 65461 | 41344 | 0.92% |
| 2026-04-28 | 62.42 | 63.15 | 1.25 | 2.02% | 62.15 | 63.30 | 88354 | 55578 | 1.25% |
| 2026-04-27 | 61.80 | 61.90 | 0.22 | 0.36% | 61.75 | 62.20 | 40066 | 24824 | 0.56% |
| 2026-04-24 | 61.92 | 61.68 | -0.31 | -0.50% | 61.56 | 61.98 | 31939 | 19718 | 0.45% |
| 2026-04-23 | 61.89 | 61.99 | 0.13 | 0.21% | 61.80 | 62.30 | 43392 | 26926 | 0.61% |
| 2026-04-22 | 62.02 | 61.86 | -0.16 | -0.26% | 61.76 | 62.11 | 30438 | 18843 | 0.43% |
| 2026-04-21 | 61.99 | 62.02 | 0.11 | 0.18% | 61.61 | 62.22 | 31771 | 19695 | 0.45% |
| 2026-04-20 | 61.91 | 61.91 | -0.04 | -0.06% | 61.62 | 62.06 | 31238 | 19330 | 0.44% |
| 2026-04-17 | 61.88 | 61.95 | -0.11 | -0.18% | 61.75 | 62.05 | 30155 | 18661 | 0.43% |
| 2026-04-16 | 62.01 | 62.06 | 0.06 | 0.10% | 61.83 | 62.25 | 40242 | 24960 | 0.57% |
| 2026-04-15 | 61.90 | 62.00 | 0.08 | 0.13% | 61.86 | 62.22 | 31637 | 19610 | 0.45% |
| 2026-04-14 | 62.35 | 61.92 | -0.34 | -0.55% | 61.75 | 62.45 | 48402 | 29977 | 0.68% |
| 2026-04-13 | 62.13 | 62.26 | -0.12 | -0.19% | 61.85 | 62.29 | 33982 | 21082 | 0.48% |
| 2026-04-10 | 62.70 | 62.38 | -0.16 | -0.26% | 62.30 | 62.70 | 56917 | 35552 | 0.80% |
| 2026-04-09 | 63.03 | 62.54 | -0.91 | -1.43% | 62.50 | 63.30 | 47883 | 30051 | 0.68% |
| 2026-04-08 | 63.50 | 63.45 | 0.44 | 0.70% | 63.00 | 63.66 | 64277 | 40655 | 0.91% |
| 2026-04-07 | 63.07 | 63.01 | -0.10 | -0.16% | 62.51 | 63.45 | 46595 | 29319 | 0.66% |
| 2026-04-03 | 64.16 | 63.11 | -0.88 | -1.38% | 63.00 | 64.56 | 53386 | 34013 | 0.75% |
| 2026-04-02 | 63.02 | 63.99 | 0.69 | 1.09% | 63.00 | 64.10 | 83615 | 53260 | 1.18% |
| 2026-04-01 | 62.15 | 63.30 | 1.44 | 2.33% | 62.11 | 63.30 | 74170 | 46612 | 1.05% |
| 2026-03-31 | 62.57 | 61.86 | -0.32 | -0.51% | 61.85 | 62.94 | 49823 | 31046 | 0.70% |
| 2026-03-30 | 62.00 | 62.18 | -0.29 | -0.46% | 61.78 | 62.76 | 44097 | 27438 | 0.62% |
| 2026-03-27 | 61.50 | 62.47 | 0.27 | 0.43% | 61.37 | 62.62 | 50178 | 31231 | 0.71% |
| 2026-03-26 | 62.58 | 62.20 | -0.47 | -0.75% | 62.12 | 62.88 | 43127 | 26921 | 0.61% |
| 2026-03-25 | 62.20 | 62.67 | 0.37 | 0.59% | 61.87 | 62.70 | 58609 | 36551 | 0.83% |
| 2026-03-24 | 61.20 | 62.30 | 1.51 | 2.48% | 60.20 | 62.30 | 65412 | 40129 | 0.92% |
| 2026-03-23 | 62.07 | 60.79 | -1.77 | -2.83% | 60.58 | 62.10 | 93887 | 57286 | 1.32% |
| 2026-03-20 | 62.87 | 62.56 | -0.32 | -0.51% | 62.52 | 63.31 | 48706 | 30648 | 0.69% |
| 2026-03-19 | 62.83 | 62.88 | -0.29 | -0.46% | 62.78 | 63.40 | 40143 | 25317 | 0.57% |
| 2026-03-18 | 63.57 | 63.17 | -0.63 | -0.99% | 62.78 | 63.80 | 56060 | 35398 | 0.79% |
| 2026-03-17 | 63.82 | 63.80 | -0.03 | -0.05% | 63.53 | 64.52 | 78825 | 50563 | 1.11% |
| 2026-03-16 | 63.46 | 63.83 | 0.41 | 0.65% | 63.46 | 64.23 | 73319 | 46827 | 1.03% |
| 2026-03-13 | 62.96 | 63.42 | 0.21 | 0.33% | 62.96 | 63.89 | 63742 | 40529 | 0.90% |
| 2026-03-12 | 63.08 | 63.21 | 0.12 | 0.19% | 62.79 | 63.30 | 49799 | 31403 | 0.70% |
| 2026-03-11 | 62.92 | 63.09 | 0.14 | 0.22% | 62.48 | 63.16 | 47327 | 29762 | 0.67% |
| 2026-03-10 | 62.32 | 62.95 | 0.69 | 1.11% | 62.30 | 63.08 | 51080 | 32108 | 0.72% |
| 2026-03-09 | 61.99 | 62.26 | -0.20 | -0.32% | 61.73 | 62.80 | 54447 | 33959 | 0.77% |
| 2026-03-06 | 61.20 | 62.46 | 1.06 | 1.73% | 61.10 | 62.48 | 50478 | 31263 | 0.71% |
| 2026-03-05 | 61.49 | 61.40 | -0.02 | -0.03% | 61.31 | 62.17 | 35374 | 21800 | 0.50% |
| 2026-03-04 | 61.85 | 61.42 | -0.68 | -1.10% | 61.01 | 62.10 | 54093 | 33198 | 0.76% |
| 2026-03-03 | 61.81 | 62.10 | 0.13 | 0.21% | 61.70 | 62.99 | 67672 | 42203 | 0.95% |
| 2026-03-02 | 61.61 | 61.97 | -0.50 | -0.80% | 61.36 | 62.31 | 61208 | 37819 | 0.86% |
| 2026-02-27 | 62.53 | 62.47 | -0.05 | -0.08% | 62.30 | 62.78 | 43716 | 27336 | 0.62% |
| 2026-02-26 | 62.00 | 62.52 | 0.66 | 1.07% | 61.80 | 62.60 | 44706 | 27838 | 0.63% |
| 2026-02-25 | 61.77 | 61.86 | 0.21 | 0.34% | 61.69 | 62.29 | 42504 | 26361 | 0.60% |
| 2026-02-24 | 61.83 | 61.65 | 0.11 | 0.18% | 61.51 | 62.28 | 28657 | 17684 | 0.40% |