当前时间：2026-06-22 18:10:50 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-22 | 42.67 | 40.74 | -1.93 | -4.52% | 39.74 | 42.68 | 128962 | 52345 | 3.81% |
| 2026-06-18 | 42.88 | 42.67 | -0.20 | -0.47% | 42.24 | 44.19 | 94087 | 40470 | 2.78% |
| 2026-06-17 | 43.18 | 42.87 | -0.60 | -1.38% | 42.38 | 43.34 | 64093 | 27440 | 1.89% |
| 2026-06-16 | 43.27 | 43.47 | 0.23 | 0.53% | 41.86 | 44.91 | 101365 | 43904 | 3.00% |
| 2026-06-15 | 42.97 | 43.24 | 0.57 | 1.34% | 42.69 | 43.48 | 89716 | 38670 | 2.65% |
| 2026-06-12 | 43.95 | 42.67 | -0.69 | -1.59% | 42.67 | 45.41 | 100520 | 43985 | 2.97% |
| 2026-06-11 | 44.95 | 43.36 | -1.70 | -3.77% | 43.00 | 45.05 | 69736 | 30438 | 2.06% |
| 2026-06-10 | 47.80 | 45.06 | -3.04 | -6.32% | 44.25 | 47.80 | 107508 | 48973 | 3.18% |
| 2026-06-09 | 49.68 | 48.10 | -1.53 | -3.08% | 47.05 | 50.30 | 116730 | 55901 | 3.45% |
| 2026-06-08 | 48.53 | 49.63 | -0.67 | -1.33% | 48.51 | 51.28 | 122199 | 61265 | 3.61% |
| 2026-06-05 | 49.85 | 50.30 | -0.15 | -0.30% | 47.70 | 52.40 | 134980 | 66993 | 3.99% |
| 2026-06-04 | 48.14 | 50.45 | 1.71 | 3.51% | 47.95 | 51.68 | 99918 | 50377 | 2.95% |
| 2026-06-03 | 47.75 | 48.74 | 0.89 | 1.86% | 47.11 | 51.33 | 139703 | 69580 | 4.13% |
| 2026-06-02 | 48.39 | 47.85 | -0.06 | -0.13% | 47.35 | 49.69 | 91877 | 44291 | 2.71% |
| 2026-06-01 | 48.11 | 47.91 | -0.35 | -0.73% | 47.78 | 49.98 | 88524 | 43043 | 2.62% |
| 2026-05-29 | 52.63 | 48.26 | -4.04 | -7.72% | 47.90 | 52.80 | 123152 | 61146 | 3.64% |
| 2026-05-28 | 55.51 | 52.44 | -3.19 | -5.73% | 51.90 | 55.51 | 130799 | 69195 | 3.87% |
| 2026-05-27 | 57.05 | 55.63 | -2.26 | -3.90% | 55.36 | 57.78 | 125523 | 70562 | 3.71% |
| 2026-05-26 | 59.10 | 57.89 | -1.70 | -2.85% | 57.01 | 60.60 | 194869 | 114502 | 5.76% |
| 2026-05-25 | 59.44 | 59.59 | 0.79 | 1.34% | 58.23 | 60.58 | 155019 | 91918 | 4.58% |
| 2026-05-22 | 55.00 | 58.80 | 2.97 | 5.32% | 54.38 | 59.66 | 277597 | 158427 | 8.20% |
| 2026-05-21 | 51.55 | 55.83 | 4.63 | 9.04% | 51.00 | 56.32 | 270297 | 149668 | 7.99% |
| 2026-05-20 | 52.07 | 51.20 | -0.89 | -1.71% | 50.51 | 52.09 | 70748 | 36135 | 2.09% |
| 2026-05-19 | 52.90 | 52.09 | -0.57 | -1.08% | 51.64 | 53.35 | 70464 | 36815 | 2.08% |
| 2026-05-18 | 50.82 | 52.66 | 0.81 | 1.56% | 50.66 | 53.35 | 110850 | 57981 | 3.28% |
| 2026-05-15 | 49.75 | 51.85 | 2.10 | 4.22% | 49.45 | 53.19 | 106990 | 55248 | 3.16% |
| 2026-05-14 | 52.12 | 49.75 | -2.36 | -4.53% | 49.74 | 52.50 | 71786 | 36478 | 2.12% |
| 2026-05-13 | 52.02 | 52.11 | -0.39 | -0.74% | 51.30 | 52.55 | 61177 | 31832 | 1.81% |
| 2026-05-12 | 52.89 | 52.50 | 0.13 | 0.25% | 51.74 | 53.00 | 83428 | 43673 | 2.47% |
| 2026-05-11 | 51.16 | 52.37 | 1.21 | 2.37% | 50.00 | 53.28 | 125854 | 65484 | 3.72% |
| 2026-05-08 | 48.91 | 51.16 | 1.96 | 3.98% | 48.68 | 52.30 | 168114 | 85786 | 4.97% |
| 2026-05-07 | 45.48 | 49.20 | 3.72 | 8.18% | 45.21 | 49.99 | 146802 | 70367 | 4.34% |
| 2026-05-06 | 45.95 | 45.48 | -0.46 | -1.00% | 45.46 | 46.65 | 82470 | 37992 | 2.44% |
| 2026-04-30 | 45.30 | 45.94 | 0.48 | 1.06% | 44.80 | 46.28 | 66609 | 30419 | 1.97% |
| 2026-04-29 | 45.56 | 45.46 | 0.04 | 0.09% | 45.25 | 46.05 | 49141 | 22386 | 1.45% |
| 2026-04-28 | 46.77 | 45.42 | -1.38 | -2.95% | 45.30 | 46.80 | 49549 | 22696 | 1.46% |
| 2026-04-27 | 46.49 | 46.80 | 0.31 | 0.67% | 46.20 | 47.29 | 45676 | 21410 | 1.35% |
| 2026-04-24 | 48.15 | 46.49 | -1.71 | -3.55% | 46.40 | 48.49 | 73623 | 34633 | 2.18% |
| 2026-04-23 | 51.00 | 48.20 | -3.08 | -6.01% | 47.60 | 51.02 | 120600 | 58666 | 3.56% |
| 2026-04-22 | 50.70 | 51.28 | 0.30 | 0.59% | 50.70 | 51.65 | 52770 | 26987 | 1.56% |
| 2026-04-21 | 50.51 | 50.98 | 0.18 | 0.35% | 49.99 | 51.67 | 52978 | 26856 | 1.57% |
| 2026-04-20 | 51.18 | 50.80 | -0.32 | -0.63% | 50.64 | 52.00 | 52149 | 26666 | 1.54% |
| 2026-04-17 | 51.00 | 51.12 | -0.08 | -0.16% | 50.50 | 51.38 | 56830 | 28970 | 1.68% |
| 2026-04-16 | 50.88 | 51.20 | 1.39 | 2.79% | 50.50 | 52.08 | 89724 | 46001 | 2.65% |
| 2026-04-15 | 50.00 | 49.81 | 0.78 | 1.59% | 49.40 | 51.16 | 76763 | 38591 | 2.27% |
| 2026-04-14 | 49.09 | 49.03 | 0.23 | 0.47% | 48.80 | 49.75 | 55504 | 27347 | 1.64% |
| 2026-04-13 | 49.19 | 48.80 | -0.90 | -1.81% | 48.80 | 50.30 | 49824 | 24528 | 1.47% |
| 2026-04-10 | 49.89 | 49.70 | -0.10 | -0.20% | 49.47 | 50.98 | 57774 | 28945 | 1.71% |
| 2026-04-09 | 48.00 | 49.80 | 1.90 | 3.97% | 47.48 | 50.45 | 94927 | 47011 | 2.81% |
| 2026-04-08 | 47.60 | 47.90 | 1.54 | 3.32% | 47.29 | 48.38 | 63198 | 30243 | 1.87% |
| 2026-04-07 | 46.61 | 46.36 | -0.64 | -1.36% | 45.90 | 47.14 | 44552 | 20740 | 1.32% |
| 2026-04-03 | 47.02 | 47.00 | -0.02 | -0.04% | 46.00 | 47.90 | 48784 | 22856 | 1.44% |
| 2026-04-02 | 46.61 | 47.02 | 0.30 | 0.64% | 45.80 | 47.92 | 57445 | 26836 | 1.70% |
| 2026-04-01 | 44.80 | 46.72 | 2.62 | 5.94% | 44.70 | 46.84 | 80972 | 37187 | 2.39% |
| 2026-03-31 | 45.54 | 44.10 | -1.42 | -3.12% | 44.10 | 46.27 | 49831 | 22474 | 1.47% |
| 2026-03-30 | 44.65 | 45.52 | 0.29 | 0.64% | 44.50 | 46.15 | 41822 | 18915 | 1.24% |
| 2026-03-27 | 44.48 | 45.23 | 0.26 | 0.58% | 44.00 | 45.70 | 44054 | 19821 | 1.30% |
| 2026-03-26 | 45.70 | 44.97 | -0.71 | -1.55% | 44.84 | 46.43 | 44236 | 20201 | 1.31% |
| 2026-03-25 | 45.11 | 45.68 | 0.95 | 2.12% | 45.10 | 46.46 | 59951 | 27417 | 1.77% |
| 2026-03-24 | 45.98 | 44.73 | -0.28 | -0.62% | 43.68 | 45.99 | 64725 | 28734 | 1.91% |
| 2026-03-23 | 46.41 | 45.01 | -1.79 | -3.82% | 44.72 | 47.64 | 75514 | 34833 | 2.23% |
| 2026-03-20 | 48.10 | 46.80 | -1.06 | -2.21% | 46.71 | 48.38 | 51567 | 24586 | 1.52% |
| 2026-03-19 | 48.37 | 47.86 | -1.04 | -2.13% | 46.60 | 48.40 | 76658 | 36471 | 2.27% |
| 2026-03-18 | 48.86 | 48.90 | 0.36 | 0.74% | 48.20 | 49.12 | 52964 | 25795 | 1.57% |
| 2026-03-17 | 51.33 | 48.54 | -2.47 | -4.84% | 48.23 | 51.49 | 102566 | 50576 | 3.03% |
| 2026-03-16 | 51.85 | 51.01 | -1.14 | -2.19% | 49.85 | 52.47 | 84294 | 42657 | 2.49% |