当前时间：2026-06-22 17:21:19 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 | 51.45 | 49.10 | -3.50 | -6.65% | 48.02 | 52.40 | 383013 | 189730 | 5.36% |
| 2026-06-18 | 50.58 | 52.60 | 2.24 | 4.45% | 50.37 | 53.83 | 361778 | 189158 | 5.07% |
| 2026-06-17 | 50.08 | 50.36 | -0.08 | -0.16% | 49.00 | 51.38 | 215020 | 107554 | 3.01% |
| 2026-06-16 | 52.67 | 50.44 | -2.24 | -4.25% | 50.03 | 52.70 | 243450 | 124157 | 3.41% |
| 2026-06-15 | 48.51 | 52.68 | 4.20 | 8.66% | 48.50 | 52.91 | 310198 | 158241 | 4.34% |
| 2026-06-12 | 51.29 | 48.48 | -2.02 | -4.00% | 48.40 | 51.75 | 262750 | 130559 | 3.68% |
| 2026-06-11 | 50.34 | 50.50 | 0.15 | 0.30% | 49.50 | 52.10 | 210497 | 106849 | 2.95% |
| 2026-06-10 | 52.19 | 50.35 | -2.23 | -4.24% | 49.26 | 53.77 | 269459 | 136835 | 3.77% |
| 2026-06-09 | 53.45 | 52.58 | -0.67 | -1.26% | 50.78 | 53.50 | 292124 | 151325 | 4.09% |
| 2026-06-08 | 50.22 | 53.25 | 1.04 | 1.99% | 50.10 | 54.50 | 343538 | 182203 | 4.81% |
| 2026-06-05 | 53.15 | 52.21 | -0.90 | -1.69% | 50.54 | 54.48 | 297855 | 155684 | 4.17% |
| 2026-06-04 | 52.00 | 53.11 | 0.32 | 0.61% | 51.95 | 55.42 | 343172 | 185137 | 4.80% |
| 2026-06-03 | 50.99 | 52.79 | 1.57 | 3.07% | 49.98 | 53.98 | 345187 | 182366 | 4.83% |
| 2026-06-02 | 51.00 | 51.22 | 0.71 | 1.41% | 49.93 | 52.98 | 289484 | 149347 | 4.05% |
| 2026-06-01 | 51.99 | 50.51 | -1.58 | -3.03% | 49.86 | 52.54 | 234270 | 119817 | 3.28% |
| 2026-05-29 | 54.55 | 52.09 | -2.10 | -3.88% | 51.50 | 55.09 | 306690 | 161794 | 4.29% |
| 2026-05-28 | 56.88 | 54.19 | -2.38 | -4.21% | 53.17 | 56.88 | 388060 | 210622 | 5.43% |
| 2026-05-27 | 59.30 | 56.57 | -3.53 | -5.87% | 56.07 | 60.30 | 429640 | 248848 | 6.02% |
| 2026-05-26 | 60.38 | 60.10 | -1.36 | -2.21% | 58.58 | 61.38 | 418449 | 250618 | 5.86% |
| 2026-05-25 | 61.00 | 61.46 | 0.36 | 0.59% | 59.83 | 63.70 | 429797 | 263629 | 6.02% |
| 2026-05-22 | 60.82 | 61.10 | -0.84 | -1.36% | 60.20 | 64.98 | 618720 | 386346 | 8.66% |
| 2026-05-21 | 60.50 | 61.94 | 4.56 | 7.95% | 59.57 | 63.12 | 725517 | 450978 | 10.16% |
| 2026-05-20 | 57.00 | 57.38 | -0.13 | -0.23% | 55.88 | 58.32 | 340306 | 194168 | 4.76% |
| 2026-05-19 | 77.81 | 80.82 | 3.16 | 4.07% | 75.00 | 81.57 | 296474 | 232245 | 5.81% |
| 2026-05-18 | 73.95 | 77.66 | 3.35 | 4.51% | 73.66 | 79.17 | 305466 | 235566 | 5.99% |
| 2026-05-15 | 70.81 | 74.31 | 3.51 | 4.96% | 69.98 | 76.98 | 392156 | 288454 | 7.69% |
| 2026-05-14 | 71.72 | 70.80 | -0.91 | -1.27% | 70.30 | 73.65 | 257689 | 184759 | 5.05% |
| 2026-05-13 | 71.12 | 71.71 | -0.49 | -0.68% | 69.66 | 72.10 | 262216 | 185590 | 5.14% |
| 2026-05-12 | 71.55 | 72.20 | 1.00 | 1.40% | 71.00 | 74.21 | 335133 | 244070 | 6.57% |
| 2026-05-11 | 71.20 | 71.20 | 0.05 | 0.07% | 68.66 | 72.00 | 299962 | 212540 | 5.88% |
| 2026-05-08 | 68.13 | 71.15 | 2.17 | 3.15% | 67.78 | 72.95 | 514944 | 366531 | 10.09% |
| 2026-05-07 | 63.71 | 68.98 | 6.27 | 10.00% | 62.44 | 68.98 | 367489 | 243410 | 7.20% |
| 2026-05-06 | 61.42 | 62.71 | 1.31 | 2.13% | 61.41 | 64.43 | 296049 | 186860 | 5.80% |
| 2026-04-30 | 58.96 | 61.40 | 4.03 | 7.02% | 58.96 | 63.06 | 321288 | 197540 | 6.30% |
| 2026-04-29 | 58.00 | 57.37 | -1.03 | -1.76% | 56.52 | 58.09 | 185276 | 105919 | 3.63% |
| 2026-04-28 | 61.35 | 58.40 | -2.96 | -4.82% | 56.96 | 61.50 | 240722 | 141999 | 4.72% |
| 2026-04-27 | 61.17 | 61.36 | 0.19 | 0.31% | 60.80 | 62.95 | 160288 | 99177 | 3.14% |
| 2026-04-24 | 62.00 | 61.17 | -0.84 | -1.35% | 61.05 | 63.99 | 139639 | 86796 | 2.74% |
| 2026-04-23 | 64.34 | 62.01 | -2.39 | -3.71% | 61.10 | 64.34 | 179083 | 111269 | 3.51% |
| 2026-04-22 | 63.59 | 64.40 | 0.37 | 0.58% | 63.05 | 65.16 | 121292 | 77700 | 2.38% |
| 2026-04-21 | 63.83 | 64.03 | -0.12 | -0.19% | 63.51 | 65.95 | 152729 | 98078 | 2.99% |
| 2026-04-20 | 66.68 | 64.15 | -2.51 | -3.77% | 62.82 | 66.68 | 163295 | 105357 | 3.20% |
| 2026-04-17 | 67.06 | 66.66 | -0.62 | -0.92% | 65.35 | 67.15 | 125750 | 83371 | 2.46% |
| 2026-04-16 | 67.72 | 67.28 | 1.89 | 2.89% | 66.80 | 69.21 | 195620 | 132844 | 3.83% |
| 2026-04-15 | 63.68 | 65.39 | 1.96 | 3.09% | 63.46 | 67.46 | 192805 | 127125 | 3.78% |
| 2026-04-14 | 62.95 | 63.43 | 1.45 | 2.34% | 61.90 | 64.85 | 139719 | 88532 | 2.74% |
| 2026-04-13 | 65.07 | 61.98 | -3.33 | -5.10% | 61.78 | 65.07 | 174120 | 109417 | 3.41% |
| 2026-04-10 | 65.96 | 65.31 | -0.38 | -0.58% | 65.01 | 68.34 | 131499 | 87127 | 2.58% |
| 2026-04-09 | 66.56 | 65.69 | -1.64 | -2.44% | 65.30 | 67.86 | 99644 | 66240 | 1.95% |
| 2026-04-08 | 66.60 | 67.33 | 2.62 | 4.05% | 66.26 | 67.88 | 98087 | 65879 | 1.92% |
| 2026-04-07 | 65.39 | 64.71 | -0.12 | -0.19% | 64.34 | 66.49 | 68587 | 44733 | 1.34% |
| 2026-04-03 | 66.36 | 64.83 | -1.48 | -2.23% | 64.78 | 66.66 | 79280 | 51844 | 1.55% |
| 2026-04-02 | 66.90 | 66.31 | -0.98 | -1.46% | 65.88 | 68.60 | 87269 | 58447 | 1.71% |
| 2026-04-01 | 66.38 | 67.29 | 2.19 | 3.36% | 66.01 | 68.76 | 108706 | 73026 | 2.13% |
| 2026-03-31 | 66.12 | 65.10 | -1.11 | -1.68% | 65.00 | 67.17 | 95543 | 63074 | 1.87% |
| 2026-03-30 | 65.43 | 66.21 | 0.00 | 0.00% | 65.02 | 67.18 | 123532 | 81766 | 2.42% |
| 2026-03-27 | 64.26 | 66.21 | 1.59 | 2.46% | 63.75 | 67.56 | 126475 | 83232 | 2.48% |
| 2026-03-26 | 67.67 | 64.62 | -1.38 | -2.09% | 64.01 | 67.98 | 179191 | 117651 | 3.51% |
| 2026-03-25 | 60.84 | 66.00 | 6.00 | 10.00% | 60.03 | 66.00 | 175957 | 112367 | 3.45% |
| 2026-03-24 | 61.93 | 60.00 | -0.16 | -0.27% | 58.11 | 62.00 | 145424 | 86103 | 2.85% |
| 2026-03-23 | 63.48 | 60.16 | -3.84 | -6.00% | 59.80 | 64.66 | 209514 | 129191 | 4.11% |
| 2026-03-20 | 69.73 | 64.00 | -5.53 | -7.95% | 64.00 | 70.96 | 210838 | 139428 | 4.13% |
| 2026-03-19 | 70.72 | 69.53 | -2.48 | -3.44% | 69.00 | 71.59 | 99472 | 69601 | 1.95% |
| 2026-03-18 | 71.35 | 72.01 | 1.51 | 2.14% | 70.57 | 72.33 | 62731 | 44917 | 1.23% |
| 2026-03-17 | 73.19 | 70.50 | -2.45 | -3.36% | 70.00 | 73.50 | 85508 | 61497 | 1.68% |
| 2026-03-16 | 75.91 | 72.95 | -2.82 | -3.72% | 71.20 | 75.91 | 133316 | 96752 | 2.61% |