当前时间：2026-06-01 02:10:52 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-29 | 53.53 | 49.87 | -3.49 | -6.54% | 49.40 | 53.88 | 62743 | 31972 | 2.63% |
| 2026-05-28 | 52.99 | 53.36 | 0.37 | 0.70% | 51.60 | 53.85 | 46505 | 24535 | 1.95% |
| 2026-05-27 | 53.98 | 52.99 | -0.91 | -1.69% | 52.33 | 55.42 | 46443 | 25040 | 1.94% |
| 2026-05-26 | 55.56 | 53.90 | -1.49 | -2.69% | 52.29 | 55.60 | 49285 | 26336 | 2.06% |
| 2026-05-25 | 55.50 | 55.39 | 1.24 | 2.29% | 53.53 | 56.07 | 47874 | 26336 | 2.00% |
| 2026-05-22 | 54.23 | 54.15 | 0.20 | 0.37% | 52.59 | 55.10 | 47885 | 25821 | 2.00% |
| 2026-05-21 | 55.80 | 53.95 | -1.94 | -3.47% | 53.40 | 57.85 | 57244 | 31983 | 2.40% |
| 2026-05-20 | 56.42 | 55.89 | -0.53 | -0.94% | 53.64 | 56.58 | 64790 | 35754 | 2.71% |
| 2026-05-19 | 55.85 | 56.42 | 0.37 | 0.66% | 54.30 | 56.68 | 50400 | 27972 | 2.11% |
| 2026-05-18 | 55.32 | 56.05 | -0.71 | -1.25% | 55.12 | 57.34 | 62963 | 35355 | 2.64% |
| 2026-05-15 | 57.57 | 56.76 | -2.42 | -4.09% | 56.05 | 58.79 | 84191 | 48128 | 3.52% |
| 2026-05-14 | 65.10 | 59.18 | -6.58 | -10.01% | 59.18 | 65.61 | 122517 | 74828 | 5.13% |
| 2026-05-13 | 62.50 | 65.76 | 2.46 | 3.89% | 61.75 | 67.92 | 120549 | 78985 | 5.05% |
| 2026-05-12 | 62.91 | 63.30 | 0.37 | 0.59% | 61.20 | 63.80 | 76247 | 47676 | 3.19% |
| 2026-05-11 | 64.89 | 62.93 | -2.12 | -3.26% | 61.06 | 64.91 | 101770 | 63856 | 4.26% |
| 2026-05-08 | 64.00 | 65.05 | 0.90 | 1.40% | 61.73 | 65.70 | 113665 | 72396 | 4.76% |
| 2026-05-07 | 63.95 | 64.15 | -0.24 | -0.37% | 62.14 | 64.65 | 108753 | 69018 | 4.55% |
| 2026-05-06 | 60.10 | 64.39 | 5.85 | 9.99% | 60.05 | 64.39 | 152093 | 95997 | 6.37% |
| 2026-04-30 | 58.96 | 58.54 | -1.01 | -1.70% | 58.10 | 60.75 | 87353 | 51726 | 3.66% |
| 2026-04-29 | 57.01 | 59.55 | 1.20 | 2.06% | 56.33 | 59.59 | 88786 | 51700 | 3.72% |
| 2026-04-28 | 58.02 | 58.35 | 0.84 | 1.46% | 57.73 | 62.30 | 118174 | 70689 | 4.95% |
| 2026-04-27 | 57.75 | 57.51 | -0.65 | -1.12% | 57.13 | 59.35 | 77916 | 45102 | 3.26% |
| 2026-04-24 | 60.42 | 58.16 | -3.95 | -6.36% | 58.00 | 61.34 | 89873 | 53019 | 3.76% |
| 2026-04-23 | 65.98 | 62.11 | -1.39 | -2.19% | 62.00 | 67.23 | 131207 | 84083 | 5.49% |
| 2026-04-22 | 60.01 | 63.50 | 3.10 | 5.13% | 58.40 | 63.50 | 125518 | 76567 | 5.25% |
| 2026-04-21 | 61.33 | 60.40 | -1.57 | -2.53% | 59.40 | 61.33 | 76798 | 46166 | 3.21% |
| 2026-04-20 | 60.57 | 61.97 | 1.75 | 2.91% | 58.68 | 62.30 | 131460 | 79783 | 5.50% |
| 2026-04-17 | 60.00 | 60.22 | 1.27 | 2.15% | 60.00 | 62.35 | 147141 | 89408 | 6.16% |
| 2026-04-16 | 53.56 | 58.95 | 5.36 | 10.00% | 53.56 | 58.95 | 87881 | 50401 | 3.68% |
| 2026-04-15 | 55.30 | 53.59 | -1.64 | -2.97% | 53.43 | 56.61 | 96553 | 52948 | 4.04% |
| 2026-04-14 | 58.99 | 55.23 | -3.24 | -5.54% | 54.53 | 59.03 | 145147 | 81417 | 6.07% |
| 2026-04-13 | 58.03 | 58.47 | -0.56 | -0.95% | 56.08 | 59.43 | 138645 | 80383 | 5.80% |
| 2026-04-10 | 55.70 | 59.03 | 5.37 | 10.01% | 54.57 | 59.03 | 70295 | 40423 | 2.94% |
| 2026-04-09 | 53.65 | 53.66 | 0.68 | 1.28% | 52.63 | 55.25 | 105620 | 56999 | 4.42% |
| 2026-04-08 | 50.10 | 52.98 | 4.82 | 10.01% | 50.10 | 52.98 | 31368 | 16492 | 1.31% |
| 2026-04-07 | 49.83 | 48.16 | -0.72 | -1.47% | 48.06 | 49.83 | 29855 | 14525 | 1.25% |
| 2026-04-03 | 49.12 | 48.88 | -0.13 | -0.27% | 48.50 | 49.99 | 49626 | 24338 | 2.08% |
| 2026-04-02 | 52.53 | 49.01 | -3.19 | -6.11% | 48.35 | 52.53 | 83642 | 41438 | 3.50% |
| 2026-04-01 | 51.10 | 52.20 | 2.35 | 4.71% | 50.02 | 53.27 | 80688 | 42029 | 3.38% |
| 2026-03-31 | 54.00 | 49.85 | -3.88 | -7.22% | 49.80 | 54.29 | 71492 | 36741 | 2.99% |
| 2026-03-30 | 54.32 | 53.73 | -0.09 | -0.17% | 52.95 | 54.98 | 35565 | 19119 | 1.49% |
| 2026-03-27 | 52.62 | 53.82 | 0.02 | 0.04% | 52.10 | 55.06 | 39428 | 21071 | 1.65% |
| 2026-03-26 | 55.72 | 53.80 | -1.55 | -2.80% | 53.50 | 55.72 | 32609 | 17708 | 1.36% |
| 2026-03-25 | 55.88 | 55.35 | 1.09 | 2.01% | 54.35 | 57.43 | 49828 | 27818 | 2.09% |
| 2026-03-24 | 53.50 | 54.26 | 2.84 | 5.52% | 52.27 | 54.56 | 69302 | 36990 | 2.90% |
| 2026-03-23 | 53.05 | 51.42 | -2.26 | -4.21% | 51.00 | 54.18 | 57203 | 30169 | 2.39% |
| 2026-03-20 | 56.60 | 53.68 | -1.67 | -3.02% | 53.68 | 57.29 | 52030 | 28789 | 2.18% |
| 2026-03-19 | 59.00 | 55.35 | -5.22 | -8.62% | 55.00 | 60.18 | 70758 | 39842 | 2.96% |
| 2026-03-18 | 59.22 | 60.57 | 2.51 | 4.32% | 58.40 | 61.30 | 56550 | 33828 | 2.37% |
| 2026-03-17 | 59.80 | 58.06 | -1.74 | -2.91% | 57.70 | 60.99 | 59484 | 35220 | 2.49% |
| 2026-03-16 | 56.00 | 59.80 | 3.92 | 7.02% | 53.36 | 59.99 | 95250 | 54312 | 3.99% |
| 2026-03-13 | 57.33 | 55.88 | -2.31 | -3.97% | 55.65 | 57.50 | 58578 | 33106 | 2.45% |
| 2026-03-12 | 59.80 | 58.19 | -2.63 | -4.32% | 57.40 | 60.43 | 63207 | 37001 | 2.65% |
| 2026-03-11 | 63.93 | 60.82 | -3.21 | -5.01% | 59.95 | 63.93 | 67903 | 41666 | 2.84% |
| 2026-03-10 | 63.52 | 64.03 | 1.23 | 1.96% | 62.81 | 65.50 | 71272 | 45645 | 2.98% |
| 2026-03-09 | 57.20 | 62.80 | 1.97 | 3.24% | 56.48 | 63.39 | 101185 | 61239 | 4.23% |
| 2026-03-06 | 59.22 | 60.83 | 1.61 | 2.72% | 57.77 | 63.76 | 121523 | 74927 | 5.09% |
| 2026-03-05 | 60.00 | 59.22 | 1.03 | 1.77% | 58.70 | 62.44 | 83494 | 50397 | 3.49% |
| 2026-03-04 | 56.33 | 58.19 | 0.19 | 0.33% | 56.21 | 59.89 | 83756 | 48979 | 3.51% |
| 2026-03-03 | 62.77 | 58.00 | -5.18 | -8.20% | 57.70 | 62.77 | 120450 | 71864 | 5.04% |
| 2026-03-02 | 65.78 | 63.18 | -6.40 | -9.20% | 62.62 | 67.13 | 131050 | 83997 | 5.48% |
| 2026-02-27 | 69.50 | 69.58 | -3.42 | -4.68% | 65.70 | 70.88 | 132560 | 89364 | 5.55% |
| 2026-02-26 | 66.30 | 73.00 | 4.72 | 6.91% | 66.23 | 74.00 | 99617 | 69974 | 4.17% |
| 2026-02-25 | 63.89 | 68.28 | 4.29 | 6.70% | 62.58 | 68.64 | 89336 | 59265 | 3.74% |
| 2026-02-24 | 59.18 | 63.99 | 4.81 | 8.13% | 56.90 | 65.10 | 100548 | 63047 | 4.21% |