当前时间：2026-06-22 11:29:29 星期一交易中
| 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 | 47.44 | 49.33 | 1.73 | 3.63% | 46.80 | 50.60 | 19718 | 9652 | 1.91% |
| 2026-06-17 | 48.35 | 47.60 | -0.62 | -1.29% | 47.20 | 48.47 | 12619 | 6022 | 1.22% |
| 2026-06-16 | 48.07 | 48.22 | 0.15 | 0.31% | 47.82 | 50.08 | 15766 | 7693 | 1.53% |
| 2026-06-15 | 47.94 | 48.07 | 0.33 | 0.69% | 47.41 | 48.86 | 13405 | 6456 | 1.30% |
| 2026-06-12 | 48.74 | 47.74 | -0.76 | -1.57% | 47.04 | 50.58 | 18788 | 9186 | 1.82% |
| 2026-06-11 | 48.03 | 48.50 | 0.25 | 0.52% | 46.83 | 48.60 | 12220 | 5839 | 1.19% |
| 2026-06-10 | 48.44 | 48.25 | -0.19 | -0.39% | 45.73 | 48.80 | 21263 | 10057 | 2.06% |
| 2026-06-09 | 48.95 | 48.44 | 0.53 | 1.11% | 47.71 | 48.95 | 12919 | 6235 | 1.25% |
| 2026-06-08 | 50.00 | 47.91 | -3.52 | -6.84% | 46.01 | 50.00 | 27472 | 13208 | 2.67% |
| 2026-06-05 | 51.54 | 51.43 | -0.12 | -0.23% | 50.56 | 52.36 | 11700 | 6012 | 1.14% |
| 2026-06-04 | 50.97 | 51.55 | 0.30 | 0.59% | 50.21 | 52.48 | 13770 | 7068 | 1.34% |
| 2026-06-03 | 52.66 | 51.25 | -1.40 | -2.66% | 50.68 | 53.50 | 20022 | 10425 | 1.94% |
| 2026-06-02 | 50.10 | 52.65 | 2.07 | 4.09% | 49.15 | 53.50 | 21591 | 11157 | 2.10% |
| 2026-06-01 | 52.85 | 50.58 | -2.67 | -5.01% | 50.21 | 52.85 | 20118 | 10350 | 1.95% |
| 2026-05-29 | 58.02 | 53.25 | -4.78 | -8.24% | 51.48 | 58.75 | 43029 | 23067 | 4.18% |
| 2026-05-28 | 55.60 | 58.03 | 2.43 | 4.37% | 55.60 | 59.38 | 33477 | 19306 | 3.25% |
| 2026-05-27 | 59.00 | 55.60 | -3.75 | -6.32% | 54.80 | 59.79 | 30969 | 17567 | 3.01% |
| 2026-05-26 | 63.08 | 59.35 | -2.50 | -4.04% | 58.71 | 63.41 | 28511 | 17080 | 2.77% |
| 2026-05-25 | 58.00 | 61.85 | 5.08 | 8.95% | 57.00 | 62.38 | 44714 | 26848 | 4.34% |
| 2026-05-22 | 58.32 | 56.77 | -0.93 | -1.61% | 56.01 | 60.04 | 31463 | 18042 | 3.05% |
| 2026-05-21 | 60.00 | 57.70 | -1.33 | -2.25% | 57.70 | 63.99 | 36999 | 22340 | 3.59% |
| 2026-05-20 | 57.00 | 59.03 | 1.28 | 2.22% | 56.14 | 59.50 | 28734 | 16716 | 2.79% |
| 2026-05-19 | 57.07 | 57.75 | 1.39 | 2.47% | 55.31 | 58.40 | 21495 | 12328 | 2.09% |
| 2026-05-18 | 54.80 | 56.36 | 1.87 | 3.43% | 54.64 | 58.00 | 19262 | 10894 | 1.87% |
| 2026-05-15 | 54.81 | 54.49 | -0.69 | -1.25% | 53.37 | 55.45 | 14941 | 8149 | 1.45% |
| 2026-05-14 | 59.30 | 55.18 | -3.26 | -5.58% | 55.18 | 59.30 | 21561 | 12095 | 2.09% |
| 2026-05-13 | 55.57 | 58.44 | 2.68 | 4.81% | 54.74 | 58.86 | 26511 | 15197 | 2.57% |
| 2026-05-12 | 57.78 | 55.76 | -1.42 | -2.48% | 53.00 | 58.26 | 35521 | 19748 | 3.45% |
| 2026-05-11 | 56.05 | 57.18 | 1.75 | 3.16% | 55.22 | 58.86 | 22990 | 13179 | 2.23% |
| 2026-05-08 | 54.97 | 55.43 | 1.02 | 1.87% | 53.50 | 55.74 | 20471 | 11235 | 1.99% |
| 2026-05-07 | 53.42 | 54.41 | 0.51 | 0.95% | 51.50 | 54.86 | 22703 | 12222 | 2.20% |
| 2026-05-06 | 53.18 | 53.90 | 1.30 | 2.47% | 52.18 | 54.17 | 23178 | 12364 | 2.25% |
| 2026-04-30 | 51.21 | 52.60 | 1.29 | 2.51% | 50.99 | 53.00 | 16638 | 8689 | 1.61% |
| 2026-04-29 | 52.31 | 51.31 | -1.00 | -1.91% | 50.88 | 52.80 | 19345 | 9927 | 1.88% |
| 2026-04-28 | 54.30 | 52.31 | -1.18 | -2.21% | 51.50 | 54.30 | 20806 | 10897 | 2.02% |
| 2026-04-27 | 52.97 | 53.49 | 0.81 | 1.54% | 52.18 | 55.31 | 28424 | 15315 | 2.76% |
| 2026-04-24 | 52.96 | 52.68 | -0.66 | -1.24% | 51.60 | 53.50 | 19488 | 10248 | 1.89% |
| 2026-04-23 | 55.55 | 53.34 | -2.41 | -4.32% | 52.99 | 55.74 | 29066 | 15747 | 2.82% |
| 2026-04-22 | 54.10 | 55.75 | 1.75 | 3.24% | 53.46 | 57.00 | 26939 | 14967 | 2.61% |
| 2026-04-21 | 53.00 | 54.00 | 1.75 | 3.35% | 50.09 | 54.99 | 37527 | 19830 | 3.64% |
| 2026-04-20 | 51.00 | 52.25 | 0.93 | 1.81% | 50.40 | 54.41 | 37309 | 19520 | 3.62% |
| 2026-04-17 | 50.25 | 51.32 | 0.49 | 0.96% | 49.77 | 51.88 | 27776 | 14174 | 2.70% |
| 2026-04-16 | 50.00 | 50.83 | 1.47 | 2.98% | 48.69 | 51.12 | 28494 | 14294 | 2.77% |
| 2026-04-15 | 50.25 | 49.36 | -0.89 | -1.77% | 49.19 | 51.25 | 33733 | 16843 | 3.27% |
| 2026-04-14 | 51.43 | 50.25 | 0.33 | 0.66% | 48.80 | 52.22 | 48439 | 24537 | 4.70% |
| 2026-04-13 | 42.02 | 49.92 | 8.32 | 20.00% | 41.86 | 49.92 | 55808 | 26044 | 5.42% |
| 2026-04-10 | 42.50 | 41.60 | -0.39 | -0.93% | 41.30 | 43.41 | 18998 | 8013 | 1.84% |
| 2026-04-09 | 41.34 | 41.99 | 0.65 | 1.57% | 40.08 | 42.17 | 20984 | 8714 | 2.04% |
| 2026-04-08 | 40.10 | 41.34 | 1.82 | 4.61% | 39.88 | 41.38 | 17004 | 6903 | 1.65% |
| 2026-04-07 | 41.00 | 39.52 | -1.48 | -3.61% | 39.01 | 41.12 | 16079 | 6391 | 1.56% |
| 2026-04-03 | 41.77 | 41.00 | -0.68 | -1.63% | 40.90 | 42.19 | 15348 | 6352 | 1.49% |
| 2026-04-02 | 41.35 | 41.68 | 0.68 | 1.66% | 40.38 | 41.95 | 17605 | 7265 | 1.71% |
| 2026-04-01 | 41.20 | 41.00 | 0.14 | 0.34% | 40.39 | 42.30 | 19726 | 8098 | 1.91% |
| 2026-03-31 | 38.90 | 40.86 | 1.72 | 4.39% | 38.90 | 41.74 | 30582 | 12483 | 2.97% |
| 2026-03-30 | 38.10 | 39.14 | 1.41 | 3.74% | 37.71 | 41.02 | 28184 | 11041 | 2.74% |
| 2026-03-27 | 37.92 | 37.73 | -0.05 | -0.13% | 36.33 | 39.22 | 12983 | 4991 | 1.26% |
| 2026-03-26 | 37.90 | 37.78 | 0.08 | 0.21% | 37.11 | 38.08 | 11039 | 4151 | 1.07% |
| 2026-03-25 | 36.47 | 37.70 | 1.41 | 3.89% | 36.10 | 37.97 | 15173 | 5680 | 1.47% |
| 2026-03-24 | 36.76 | 36.29 | 0.25 | 0.69% | 35.44 | 37.01 | 15321 | 5548 | 1.49% |
| 2026-03-23 | 36.63 | 36.04 | -0.56 | -1.53% | 35.52 | 38.07 | 18089 | 6644 | 1.76% |
| 2026-03-20 | 37.57 | 36.60 | -0.79 | -2.11% | 36.35 | 37.98 | 13638 | 5062 | 1.32% |
| 2026-03-19 | 38.62 | 37.39 | -1.84 | -4.69% | 37.14 | 39.04 | 12693 | 4794 | 1.23% |
| 2026-03-18 | 39.12 | 39.23 | 0.63 | 1.63% | 37.92 | 39.66 | 12886 | 4992 | 1.25% |
| 2026-03-17 | 38.98 | 38.60 | -0.28 | -0.72% | 38.60 | 39.76 | 12830 | 5010 | 1.25% |
| 2026-03-16 | 38.36 | 38.88 | 0.47 | 1.22% | 38.09 | 39.99 | 15016 | 5880 | 1.46% |