当前时间：2026-06-22 16:18:12 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 59.98 | 58.50 | -1.41 | -2.35% | 58.13 | 59.98 | 299919 | 176512 | 4.16% |
| 2026-06-17 | 58.53 | 60.21 | 1.21 | 2.05% | 58.08 | 62.79 | 368295 | 224563 | 5.11% |
| 2026-06-16 | 58.29 | 59.00 | 1.32 | 2.29% | 57.65 | 59.60 | 270494 | 158461 | 3.75% |
| 2026-06-15 | 53.70 | 57.68 | 4.97 | 9.43% | 52.93 | 57.88 | 320670 | 179498 | 4.45% |
| 2026-06-12 | 54.50 | 52.71 | -0.54 | -1.01% | 52.38 | 55.30 | 247078 | 133173 | 3.43% |
| 2026-06-11 | 55.01 | 53.25 | -2.59 | -4.64% | 52.56 | 55.50 | 254070 | 136275 | 3.53% |
| 2026-06-10 | 58.90 | 55.84 | -3.96 | -6.62% | 55.10 | 58.97 | 260377 | 147954 | 3.61% |
| 2026-06-09 | 59.00 | 59.80 | 2.05 | 3.55% | 57.65 | 60.06 | 279785 | 165199 | 3.88% |
| 2026-06-08 | 58.80 | 57.75 | -3.50 | -5.71% | 57.68 | 61.02 | 290166 | 171507 | 4.03% |
| 2026-06-05 | 63.58 | 61.25 | -1.44 | -2.30% | 60.80 | 65.00 | 492400 | 307896 | 6.83% |
| 2026-06-04 | 57.00 | 62.69 | 5.70 | 10.00% | 56.57 | 62.69 | 350877 | 215891 | 4.87% |
| 2026-06-03 | 56.90 | 56.99 | -0.59 | -1.02% | 56.23 | 59.87 | 360827 | 210357 | 5.01% |
| 2026-06-02 | 55.98 | 57.58 | 1.60 | 2.86% | 53.66 | 58.54 | 338441 | 190011 | 4.70% |
| 2026-06-01 | 61.00 | 55.98 | -5.24 | -8.56% | 55.83 | 61.34 | 412910 | 237897 | 5.73% |
| 2026-05-29 | 66.09 | 61.22 | -4.84 | -7.33% | 60.34 | 67.30 | 507923 | 320860 | 7.05% |
| 2026-05-28 | 67.86 | 66.06 | -2.74 | -3.98% | 64.30 | 69.00 | 539501 | 359757 | 7.49% |
| 2026-05-27 | 67.51 | 68.80 | 0.80 | 1.18% | 65.17 | 70.58 | 560339 | 380534 | 7.78% |
| 2026-05-26 | 69.00 | 68.00 | -0.48 | -0.70% | 66.86 | 70.38 | 507602 | 348109 | 7.04% |
| 2026-05-25 | 67.65 | 68.48 | 1.83 | 2.75% | 66.00 | 69.00 | 540138 | 365730 | 7.50% |
| 2026-05-22 | 63.57 | 66.65 | 3.31 | 5.23% | 63.39 | 68.14 | 535310 | 354584 | 7.43% |
| 2026-05-21 | 65.48 | 63.34 | -1.16 | -1.80% | 62.88 | 67.33 | 550946 | 361830 | 7.65% |
| 2026-05-20 | 64.37 | 64.50 | -0.88 | -1.35% | 61.89 | 65.60 | 391367 | 249697 | 5.43% |
| 2026-05-19 | 63.97 | 65.38 | 1.40 | 2.19% | 62.57 | 66.30 | 413464 | 267068 | 5.74% |
| 2026-05-18 | 62.02 | 63.98 | 0.06 | 0.09% | 62.02 | 66.00 | 474087 | 302709 | 6.58% |
| 2026-05-15 | 63.35 | 63.92 | 0.62 | 0.98% | 60.32 | 66.68 | 560399 | 356668 | 7.78% |
| 2026-05-14 | 66.00 | 63.30 | -1.56 | -2.41% | 63.30 | 66.20 | 502018 | 324760 | 6.97% |
| 2026-05-13 | 65.82 | 64.86 | -1.70 | -2.55% | 63.06 | 65.99 | 582430 | 375320 | 8.08% |
| 2026-05-12 | 62.55 | 66.56 | 3.38 | 5.35% | 62.55 | 69.35 | 749224 | 498907 | 10.40% |
| 2026-05-11 | 60.51 | 63.18 | 3.37 | 5.63% | 58.20 | 63.88 | 644158 | 393513 | 8.94% |
| 2026-05-08 | 58.10 | 59.81 | 0.78 | 1.32% | 57.65 | 60.70 | 415514 | 246733 | 5.77% |
| 2026-05-07 | 56.75 | 59.03 | 4.15 | 7.56% | 55.46 | 59.24 | 466732 | 269791 | 6.48% |
| 2026-05-06 | 53.50 | 54.88 | 2.23 | 4.24% | 53.50 | 56.48 | 307499 | 168460 | 4.27% |
| 2026-04-30 | 54.90 | 52.65 | -2.06 | -3.77% | 51.69 | 54.90 | 366956 | 192970 | 5.09% |
| 2026-04-29 | 50.97 | 54.71 | 1.61 | 3.03% | 50.68 | 55.35 | 476523 | 256132 | 6.61% |
| 2026-04-28 | 55.95 | 53.10 | -3.05 | -5.43% | 53.01 | 55.95 | 315830 | 170717 | 4.38% |
| 2026-04-27 | 54.93 | 56.15 | 0.89 | 1.61% | 54.93 | 57.00 | 270832 | 152063 | 3.76% |
| 2026-04-24 | 57.90 | 55.26 | -3.48 | -5.92% | 55.03 | 58.19 | 428543 | 240344 | 5.95% |
| 2026-04-23 | 60.00 | 58.74 | -3.81 | -6.09% | 58.01 | 60.98 | 569631 | 339527 | 7.91% |
| 2026-04-22 | 59.07 | 62.55 | 2.54 | 4.23% | 59.05 | 62.65 | 619837 | 377400 | 8.60% |
| 2026-04-21 | 58.42 | 60.01 | 1.84 | 3.16% | 57.66 | 60.01 | 627501 | 370569 | 8.71% |
| 2026-04-20 | 59.10 | 58.17 | -0.93 | -1.57% | 57.90 | 59.82 | 561258 | 328835 | 7.79% |
| 2026-04-17 | 62.28 | 59.10 | 0.24 | 0.41% | 57.55 | 62.40 | 882114 | 524015 | 12.24% |
| 2026-04-16 | 58.86 | 58.86 | 5.35 | 10.00% | 58.86 | 58.86 | 134900 | 79402 | 1.87% |
| 2026-04-15 | 55.65 | 53.51 | -1.97 | -3.55% | 53.08 | 55.91 | 288061 | 156640 | 4.00% |
| 2026-04-14 | 54.97 | 55.48 | 1.04 | 1.91% | 54.55 | 56.28 | 426158 | 236047 | 5.91% |
| 2026-04-13 | 55.00 | 54.44 | -1.26 | -2.26% | 53.88 | 55.99 | 331641 | 181356 | 4.60% |
| 2026-04-10 | 57.04 | 55.70 | -1.38 | -2.42% | 55.30 | 57.36 | 400727 | 225595 | 5.56% |
| 2026-04-09 | 54.62 | 57.08 | 3.00 | 5.55% | 54.00 | 58.42 | 582619 | 330600 | 8.09% |
| 2026-04-08 | 51.31 | 54.08 | 4.92 | 10.01% | 50.88 | 54.08 | 233046 | 122899 | 3.23% |
| 2026-04-07 | 49.04 | 49.16 | 0.12 | 0.24% | 48.70 | 50.16 | 140668 | 69456 | 1.95% |
| 2026-04-03 | 49.40 | 49.04 | -0.26 | -0.53% | 49.01 | 50.10 | 148248 | 73366 | 2.06% |
| 2026-04-02 | 51.30 | 49.30 | -2.41 | -4.66% | 48.80 | 51.30 | 199680 | 99441 | 2.77% |
| 2026-04-01 | 50.93 | 51.71 | 2.07 | 4.17% | 50.26 | 51.82 | 233123 | 119267 | 3.24% |
| 2026-03-31 | 50.90 | 49.64 | -1.16 | -2.28% | 49.30 | 51.30 | 173738 | 87214 | 2.41% |
| 2026-03-30 | 50.00 | 50.80 | -0.30 | -0.59% | 49.20 | 51.15 | 173847 | 87379 | 2.41% |
| 2026-03-27 | 50.50 | 51.10 | -0.20 | -0.39% | 50.00 | 51.66 | 160484 | 81736 | 2.23% |
| 2026-03-26 | 51.65 | 51.30 | -0.36 | -0.70% | 50.80 | 53.00 | 150325 | 77753 | 2.09% |
| 2026-03-25 | 51.30 | 51.66 | 0.86 | 1.69% | 50.90 | 52.05 | 209197 | 107879 | 2.90% |
| 2026-03-24 | 51.00 | 50.80 | 0.90 | 1.80% | 49.26 | 51.00 | 209243 | 104926 | 2.90% |
| 2026-03-23 | 51.14 | 49.90 | -1.82 | -3.52% | 49.61 | 53.31 | 298116 | 153145 | 4.14% |
| 2026-03-20 | 53.30 | 51.72 | -1.06 | -2.01% | 51.60 | 53.83 | 165203 | 87420 | 2.29% |
| 2026-03-19 | 53.24 | 52.78 | -1.65 | -3.03% | 52.50 | 53.72 | 174426 | 92490 | 2.42% |
| 2026-03-18 | 54.21 | 54.43 | 1.36 | 2.56% | 53.31 | 54.88 | 183527 | 99331 | 2.55% |
| 2026-03-17 | 56.00 | 53.07 | -2.41 | -4.34% | 53.00 | 56.34 | 211396 | 114651 | 2.93% |
| 2026-03-16 | 56.00 | 55.48 | 0.45 | 0.82% | 53.47 | 56.08 | 230916 | 126472 | 3.20% |