当前时间：2026-05-29 23:02:39 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-29 | 55.20 | 59.58 | 4.82 | 8.80% | 54.83 | 60.24 | 1280346 | 753153 | 6.56% |
| 2026-05-28 | 55.80 | 54.76 | -1.47 | -2.61% | 54.56 | 56.00 | 359294 | 197908 | 1.84% |
| 2026-05-27 | 56.36 | 56.23 | -0.30 | -0.53% | 55.16 | 57.40 | 480992 | 270168 | 2.46% |
| 2026-05-26 | 56.55 | 56.53 | -0.27 | -0.48% | 55.55 | 57.58 | 353263 | 199087 | 1.81% |
| 2026-05-25 | 56.53 | 56.80 | 0.15 | 0.26% | 56.50 | 57.56 | 249877 | 142321 | 1.28% |
| 2026-05-22 | 57.50 | 56.65 | -0.45 | -0.79% | 56.33 | 57.55 | 256782 | 145477 | 1.32% |
| 2026-05-21 | 57.99 | 57.10 | -0.71 | -1.23% | 57.03 | 58.98 | 326252 | 189923 | 1.67% |
| 2026-05-20 | 58.04 | 57.81 | -0.55 | -0.94% | 57.27 | 58.15 | 247751 | 143026 | 1.27% |
| 2026-05-19 | 58.09 | 58.36 | 0.25 | 0.43% | 57.88 | 59.27 | 290651 | 170219 | 1.49% |
| 2026-05-18 | 59.06 | 58.11 | -0.89 | -1.51% | 57.88 | 59.20 | 284676 | 166040 | 1.46% |
| 2026-05-15 | 60.66 | 59.00 | -1.80 | -2.96% | 58.92 | 60.70 | 415371 | 247271 | 2.13% |
| 2026-05-14 | 61.39 | 60.80 | -0.58 | -0.94% | 60.05 | 62.68 | 460435 | 282319 | 2.36% |
| 2026-05-13 | 61.55 | 61.38 | -0.17 | -0.28% | 60.70 | 61.90 | 312388 | 191159 | 1.60% |
| 2026-05-12 | 62.63 | 61.55 | -1.14 | -1.82% | 61.20 | 62.68 | 344703 | 212746 | 1.77% |
| 2026-05-11 | 62.48 | 62.69 | 0.01 | 0.02% | 61.76 | 63.10 | 355910 | 222163 | 1.82% |
| 2026-05-08 | 62.95 | 62.68 | -0.37 | -0.59% | 62.65 | 63.18 | 221757 | 139307 | 1.14% |
| 2026-05-07 | 63.05 | 63.05 | 0.02 | 0.03% | 62.78 | 63.70 | 292859 | 184639 | 1.50% |
| 2026-05-06 | 63.70 | 63.03 | -2.59 | -3.95% | 62.29 | 63.73 | 494198 | 311335 | 2.53% |
| 2026-04-30 | 66.99 | 65.62 | -0.33 | -0.50% | 65.00 | 67.00 | 339125 | 223115 | 1.74% |
| 2026-04-29 | 64.21 | 65.95 | 1.39 | 2.15% | 64.20 | 66.10 | 251143 | 164709 | 1.29% |
| 2026-04-28 | 65.42 | 64.56 | -1.06 | -1.62% | 64.34 | 65.42 | 196991 | 127492 | 1.01% |
| 2026-04-27 | 65.30 | 65.62 | 0.20 | 0.31% | 64.87 | 65.73 | 171316 | 111892 | 0.88% |
| 2026-04-24 | 66.01 | 65.42 | -0.86 | -1.30% | 65.41 | 66.16 | 186749 | 122632 | 0.96% |
| 2026-04-23 | 66.64 | 66.28 | -0.35 | -0.53% | 66.00 | 67.27 | 209006 | 138999 | 1.07% |
| 2026-04-22 | 67.12 | 66.63 | -0.64 | -0.95% | 66.48 | 67.27 | 185559 | 123667 | 0.95% |
| 2026-04-21 | 67.69 | 67.27 | -0.42 | -0.62% | 67.01 | 68.65 | 192761 | 130224 | 0.99% |
| 2026-04-20 | 66.73 | 67.69 | 0.90 | 1.35% | 66.01 | 68.86 | 292689 | 197077 | 1.50% |
| 2026-04-17 | 68.34 | 66.79 | -1.70 | -2.48% | 66.12 | 68.34 | 387107 | 258229 | 1.98% |
| 2026-04-16 | 68.38 | 68.49 | 0.11 | 0.16% | 68.20 | 68.80 | 182711 | 125039 | 0.94% |
| 2026-04-15 | 69.32 | 68.38 | -0.70 | -1.01% | 68.26 | 69.77 | 202365 | 139585 | 1.04% |
| 2026-04-14 | 69.60 | 69.08 | 0.18 | 0.26% | 67.90 | 70.18 | 263290 | 180836 | 1.35% |
| 2026-04-13 | 68.55 | 68.90 | -0.14 | -0.20% | 68.01 | 68.99 | 157789 | 108151 | 0.81% |
| 2026-04-10 | 68.18 | 69.04 | 1.15 | 1.69% | 68.01 | 69.65 | 216358 | 149234 | 1.11% |
| 2026-04-09 | 69.27 | 67.89 | -2.10 | -3.00% | 67.79 | 69.28 | 220635 | 150474 | 1.13% |
| 2026-04-08 | 69.29 | 69.99 | 2.01 | 2.96% | 68.82 | 70.33 | 290832 | 202140 | 1.49% |
| 2026-04-07 | 69.03 | 67.98 | -0.94 | -1.36% | 67.79 | 69.20 | 151497 | 103464 | 0.78% |
| 2026-04-03 | 70.16 | 68.92 | -1.08 | -1.54% | 68.41 | 70.33 | 133506 | 92188 | 0.68% |
| 2026-04-02 | 71.10 | 70.00 | -1.40 | -1.96% | 69.60 | 71.34 | 171262 | 120452 | 0.88% |
| 2026-04-01 | 71.58 | 71.40 | 1.02 | 1.45% | 70.50 | 71.91 | 184189 | 131190 | 0.94% |
| 2026-03-31 | 71.35 | 70.38 | -0.48 | -0.68% | 70.38 | 73.24 | 212188 | 152229 | 1.09% |
| 2026-03-30 | 70.51 | 70.86 | -0.79 | -1.10% | 70.07 | 71.16 | 134392 | 94910 | 0.69% |
| 2026-03-27 | 70.00 | 71.65 | 0.96 | 1.36% | 69.90 | 71.85 | 144645 | 103121 | 0.74% |
| 2026-03-26 | 71.52 | 70.69 | -1.13 | -1.57% | 70.41 | 72.12 | 153240 | 108911 | 0.78% |
| 2026-03-25 | 71.13 | 71.82 | 1.00 | 1.41% | 70.70 | 71.96 | 173568 | 124062 | 0.89% |
| 2026-03-24 | 71.51 | 70.82 | 0.05 | 0.07% | 69.53 | 71.60 | 194921 | 137015 | 1.00% |
| 2026-03-23 | 71.80 | 70.77 | -1.43 | -1.98% | 70.20 | 72.15 | 244957 | 174372 | 1.25% |
| 2026-03-20 | 73.00 | 72.20 | -0.36 | -0.50% | 72.15 | 73.86 | 165541 | 120799 | 0.85% |
| 2026-03-19 | 74.00 | 72.56 | -2.40 | -3.20% | 72.36 | 74.20 | 200314 | 146255 | 1.03% |
| 2026-03-18 | 75.00 | 74.96 | -0.39 | -0.52% | 74.27 | 75.50 | 144589 | 108103 | 0.74% |
| 2026-03-17 | 75.00 | 75.35 | 0.18 | 0.24% | 74.63 | 76.50 | 263770 | 200071 | 1.35% |
| 2026-03-16 | 73.20 | 75.17 | 1.88 | 2.57% | 72.90 | 75.86 | 333120 | 248959 | 1.71% |
| 2026-03-13 | 73.22 | 73.29 | -0.45 | -0.61% | 73.20 | 74.20 | 178009 | 131067 | 0.91% |
| 2026-03-12 | 74.21 | 73.74 | -0.59 | -0.79% | 73.01 | 74.50 | 236704 | 174345 | 1.21% |
| 2026-03-11 | 75.41 | 74.33 | -1.07 | -1.42% | 74.06 | 75.65 | 219588 | 163669 | 1.12% |
| 2026-03-10 | 75.81 | 75.40 | 0.30 | 0.40% | 75.08 | 76.58 | 179236 | 135516 | 0.92% |
| 2026-03-09 | 75.00 | 75.10 | -1.52 | -1.98% | 74.17 | 75.50 | 291313 | 217725 | 1.49% |
| 2026-03-06 | 75.98 | 76.62 | 0.17 | 0.22% | 75.64 | 77.10 | 177148 | 135683 | 0.91% |
| 2026-03-05 | 77.50 | 76.45 | -0.31 | -0.40% | 76.16 | 77.70 | 239068 | 184067 | 1.22% |
| 2026-03-04 | 75.06 | 76.76 | 1.03 | 1.36% | 75.02 | 76.98 | 326550 | 248479 | 1.67% |
| 2026-03-03 | 77.90 | 75.73 | -2.37 | -3.03% | 75.45 | 78.55 | 465175 | 355937 | 2.38% |
| 2026-03-02 | 77.82 | 78.10 | -2.48 | -3.08% | 77.14 | 79.41 | 426954 | 332559 | 2.19% |
| 2026-02-27 | 79.88 | 80.58 | 0.48 | 0.60% | 79.85 | 81.34 | 285875 | 230704 | 1.46% |
| 2026-02-26 | 81.22 | 80.10 | -2.00 | -2.44% | 80.01 | 82.00 | 519617 | 418676 | 2.66% |
| 2026-02-25 | 83.00 | 82.10 | -3.08 | -3.62% | 80.61 | 83.94 | 682282 | 560571 | 3.49% |
| 2026-02-24 | 88.00 | 85.18 | -9.46 | -10.00% | 85.18 | 88.96 | 486294 | 418006 | 2.49% |