当前时间：2026-06-22 16:12:47 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 | 40.48 | 40.53 | 0.75 | 1.89% | 38.99 | 42.40 | 19454 | 7936 | 2.20% |
| 2026-06-17 | 40.44 | 39.78 | -0.65 | -1.61% | 39.37 | 40.61 | 11674 | 4643 | 1.32% |
| 2026-06-16 | 40.00 | 40.43 | 1.19 | 3.03% | 39.02 | 40.98 | 20560 | 8269 | 2.33% |
| 2026-06-15 | 39.66 | 39.24 | -0.16 | -0.41% | 39.00 | 40.15 | 12496 | 4932 | 1.41% |
| 2026-06-12 | 38.55 | 39.40 | 1.40 | 3.68% | 38.31 | 40.76 | 21022 | 8351 | 2.38% |
| 2026-06-11 | 38.26 | 38.00 | -0.39 | -1.02% | 37.25 | 38.43 | 14538 | 5500 | 1.64% |
| 2026-06-10 | 40.12 | 38.39 | -1.06 | -2.69% | 38.15 | 40.67 | 17550 | 6875 | 1.98% |
| 2026-06-09 | 39.82 | 39.45 | -0.37 | -0.93% | 39.08 | 40.50 | 11526 | 4553 | 1.30% |
| 2026-06-08 | 40.20 | 39.82 | -0.80 | -1.97% | 38.84 | 41.67 | 18381 | 7418 | 2.08% |
| 2026-06-05 | 40.85 | 40.62 | 0.92 | 2.32% | 39.06 | 42.00 | 21105 | 8545 | 2.39% |
| 2026-06-04 | 41.28 | 39.70 | -1.01 | -2.48% | 39.06 | 41.28 | 12849 | 5110 | 1.45% |
| 2026-06-03 | 41.34 | 40.71 | -0.64 | -1.55% | 40.20 | 42.65 | 13441 | 5543 | 1.52% |
| 2026-06-02 | 42.00 | 41.35 | -0.75 | -1.78% | 40.47 | 42.25 | 14024 | 5785 | 1.59% |
| 2026-06-01 | 42.04 | 42.10 | 0.67 | 1.62% | 41.00 | 43.89 | 22869 | 9726 | 2.59% |
| 2026-05-29 | 44.03 | 41.43 | -1.72 | -3.99% | 41.13 | 46.10 | 28200 | 12211 | 3.19% |
| 2026-05-28 | 43.62 | 43.15 | -0.42 | -0.96% | 41.70 | 44.01 | 14008 | 5991 | 1.58% |
| 2026-05-27 | 44.56 | 43.57 | -1.34 | -2.98% | 43.23 | 45.36 | 14564 | 6409 | 1.65% |
| 2026-05-26 | 46.77 | 44.91 | -1.86 | -3.98% | 44.20 | 46.77 | 19038 | 8531 | 2.15% |
| 2026-05-25 | 46.42 | 46.77 | 0.46 | 0.99% | 44.61 | 47.21 | 26074 | 11944 | 2.95% |
| 2026-05-22 | 46.74 | 46.31 | -0.53 | -1.13% | 46.10 | 47.51 | 19201 | 8970 | 2.17% |
| 2026-05-21 | 48.74 | 46.84 | -1.57 | -3.24% | 46.60 | 50.18 | 27859 | 13601 | 3.15% |
| 2026-05-20 | 47.52 | 48.41 | 1.40 | 2.98% | 46.19 | 48.68 | 29345 | 14032 | 3.32% |
| 2026-05-19 | 45.02 | 47.01 | 1.99 | 4.42% | 44.04 | 47.19 | 29466 | 13502 | 3.33% |
| 2026-05-18 | 44.57 | 45.02 | 0.49 | 1.10% | 43.80 | 46.06 | 13124 | 5918 | 1.48% |
| 2026-05-15 | 44.73 | 44.53 | -0.19 | -0.42% | 43.88 | 45.67 | 15209 | 6788 | 1.72% |
| 2026-05-14 | 46.53 | 44.72 | -1.97 | -4.22% | 44.72 | 46.69 | 15855 | 7164 | 1.79% |
| 2026-05-13 | 45.78 | 46.69 | 0.91 | 1.99% | 44.90 | 46.69 | 15618 | 7186 | 1.77% |
| 2026-05-12 | 47.12 | 45.78 | -1.24 | -2.64% | 45.36 | 47.12 | 17691 | 8122 | 2.00% |
| 2026-05-11 | 47.61 | 47.02 | 0.21 | 0.45% | 45.87 | 47.75 | 25926 | 12170 | 2.93% |
| 2026-05-08 | 45.99 | 46.81 | 0.80 | 1.74% | 45.54 | 47.34 | 24833 | 11575 | 2.81% |
| 2026-05-07 | 44.97 | 46.01 | 1.02 | 2.27% | 44.97 | 46.66 | 19651 | 9022 | 2.22% |
| 2026-05-06 | 45.70 | 44.99 | -0.51 | -1.12% | 44.60 | 46.18 | 23648 | 10739 | 2.67% |
| 2026-04-30 | 45.41 | 45.50 | -0.99 | -2.13% | 45.11 | 46.55 | 18743 | 8549 | 2.12% |
| 2026-04-29 | 45.56 | 46.49 | 0.81 | 1.77% | 45.40 | 46.56 | 10978 | 5082 | 1.24% |
| 2026-04-28 | 47.58 | 45.68 | -1.27 | -2.71% | 45.36 | 47.58 | 13050 | 5984 | 1.48% |
| 2026-04-27 | 47.13 | 46.95 | 0.34 | 0.73% | 45.43 | 47.36 | 13825 | 6408 | 1.58% |
| 2026-04-24 | 47.87 | 46.61 | -1.19 | -2.49% | 46.11 | 47.92 | 11271 | 5260 | 1.29% |
| 2026-04-23 | 49.03 | 47.80 | -1.49 | -3.02% | 47.37 | 49.36 | 11643 | 5615 | 1.33% |
| 2026-04-22 | 49.01 | 49.29 | 0.05 | 0.10% | 48.11 | 49.66 | 13219 | 6468 | 1.51% |
| 2026-04-21 | 50.08 | 49.24 | -0.71 | -1.42% | 48.65 | 50.41 | 12419 | 6122 | 1.42% |
| 2026-04-20 | 49.20 | 49.95 | 0.36 | 0.73% | 49.10 | 50.34 | 16469 | 8191 | 1.88% |
| 2026-04-17 | 48.74 | 49.59 | 0.74 | 1.51% | 48.70 | 50.11 | 13368 | 6603 | 1.53% |
| 2026-04-16 | 48.40 | 48.85 | 0.39 | 0.80% | 47.90 | 48.99 | 10684 | 5184 | 1.22% |
| 2026-04-15 | 49.40 | 48.46 | -0.52 | -1.06% | 48.16 | 49.76 | 13728 | 6727 | 1.57% |
| 2026-04-14 | 48.85 | 48.98 | 1.11 | 2.32% | 47.83 | 49.12 | 13454 | 6544 | 1.54% |
| 2026-04-13 | 48.33 | 47.87 | 0.23 | 0.48% | 47.18 | 48.39 | 14818 | 7085 | 1.69% |
| 2026-04-10 | 47.03 | 47.64 | 1.12 | 2.41% | 47.00 | 48.78 | 17026 | 8156 | 1.94% |
| 2026-04-09 | 47.84 | 46.52 | -1.34 | -2.80% | 46.50 | 47.84 | 12024 | 5639 | 1.37% |
| 2026-04-08 | 45.69 | 47.86 | 2.96 | 6.59% | 45.60 | 47.87 | 16722 | 7861 | 1.91% |
| 2026-04-07 | 44.00 | 44.90 | 1.06 | 2.42% | 43.71 | 45.40 | 19755 | 8814 | 2.26% |
| 2026-04-03 | 45.63 | 43.84 | -1.37 | -3.03% | 43.74 | 45.68 | 17538 | 7781 | 2.00% |
| 2026-04-02 | 46.70 | 45.21 | -1.71 | -3.64% | 44.98 | 46.70 | 20494 | 9313 | 2.34% |
| 2026-04-01 | 47.37 | 46.92 | -0.02 | -0.04% | 46.34 | 47.94 | 20328 | 9530 | 2.32% |
| 2026-03-31 | 48.17 | 46.94 | -1.56 | -3.22% | 46.90 | 49.28 | 15018 | 7218 | 1.71% |
| 2026-03-30 | 47.96 | 48.50 | 0.59 | 1.23% | 47.40 | 48.87 | 14141 | 6797 | 1.61% |
| 2026-03-27 | 47.03 | 47.91 | -0.13 | -0.27% | 46.97 | 48.19 | 10023 | 4780 | 1.14% |
| 2026-03-26 | 50.08 | 48.04 | -1.74 | -3.50% | 47.71 | 50.12 | 19366 | 9371 | 2.21% |
| 2026-03-25 | 48.85 | 49.78 | 1.04 | 2.13% | 48.30 | 49.79 | 11541 | 5682 | 1.32% |
| 2026-03-24 | 47.91 | 48.74 | 1.74 | 3.70% | 47.00 | 48.85 | 15017 | 7220 | 1.71% |
| 2026-03-23 | 50.00 | 47.00 | -3.60 | -7.11% | 46.50 | 50.40 | 23241 | 11278 | 2.65% |
| 2026-03-20 | 52.72 | 50.60 | -1.95 | -3.71% | 50.11 | 53.36 | 16865 | 8683 | 1.93% |
| 2026-03-19 | 54.77 | 52.55 | -2.22 | -4.05% | 52.00 | 54.81 | 16545 | 8790 | 1.89% |
| 2026-03-18 | 53.80 | 54.77 | 0.89 | 1.65% | 53.61 | 54.85 | 13117 | 7134 | 1.50% |
| 2026-03-17 | 55.50 | 53.88 | -1.87 | -3.35% | 53.88 | 55.77 | 12630 | 6906 | 1.44% |
| 2026-03-16 | 55.57 | 55.75 | 0.25 | 0.45% | 54.32 | 56.48 | 14441 | 7982 | 1.65% |