当前时间：2026-06-22 13:54:08 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 | 49.80 | 52.06 | 2.09 | 4.18% | 49.00 | 53.47 | 27659 | 14369 | 3.74% |
| 2026-06-17 | 50.73 | 49.97 | -1.12 | -2.19% | 49.21 | 51.08 | 26827 | 13451 | 3.63% |
| 2026-06-16 | 51.63 | 51.09 | -0.64 | -1.24% | 50.00 | 52.79 | 28564 | 14580 | 3.86% |
| 2026-06-15 | 50.77 | 51.73 | 0.96 | 1.89% | 50.50 | 53.94 | 27851 | 14512 | 3.80% |
| 2026-06-12 | 52.41 | 50.77 | -1.13 | -2.18% | 50.66 | 55.77 | 36567 | 19294 | 4.99% |
| 2026-06-11 | 55.04 | 51.90 | -2.76 | -5.05% | 51.80 | 56.00 | 40169 | 21435 | 5.48% |
| 2026-06-10 | 54.00 | 54.66 | 1.79 | 3.39% | 53.97 | 57.47 | 76625 | 42751 | 10.45% |
| 2026-06-09 | 44.96 | 52.87 | 8.81 | 20.00% | 44.56 | 52.87 | 57971 | 29449 | 7.91% |
| 2026-06-08 | 46.50 | 44.06 | -4.14 | -8.59% | 43.20 | 47.84 | 35610 | 16136 | 4.86% |
| 2026-06-05 | 49.81 | 48.20 | -1.61 | -3.23% | 47.70 | 49.99 | 19440 | 9459 | 2.65% |
| 2026-06-04 | 51.95 | 49.81 | -2.89 | -5.48% | 49.22 | 52.46 | 28596 | 14387 | 3.90% |
| 2026-06-03 | 52.30 | 52.70 | 0.39 | 0.75% | 51.00 | 53.63 | 23196 | 12152 | 3.16% |
| 2026-06-02 | 55.00 | 52.31 | -3.41 | -6.12% | 50.84 | 55.54 | 24163 | 12808 | 3.30% |
| 2026-06-01 | 52.28 | 55.72 | 4.01 | 7.75% | 51.12 | 56.60 | 40720 | 22226 | 5.55% |
| 2026-05-29 | 56.80 | 51.71 | -5.15 | -9.06% | 51.25 | 57.09 | 33958 | 18196 | 4.63% |
| 2026-05-28 | 58.55 | 56.86 | -1.39 | -2.39% | 54.52 | 58.83 | 37776 | 21378 | 5.15% |
| 2026-05-27 | 63.20 | 58.25 | -5.01 | -7.92% | 57.93 | 63.88 | 41833 | 25432 | 5.71% |
| 2026-05-26 | 60.50 | 63.26 | 2.80 | 4.63% | 59.81 | 64.66 | 50865 | 31700 | 6.94% |
| 2026-05-25 | 58.72 | 60.46 | 1.77 | 3.02% | 57.80 | 60.95 | 34768 | 20679 | 4.74% |
| 2026-05-22 | 57.66 | 58.69 | 1.03 | 1.79% | 56.77 | 59.97 | 32243 | 18764 | 4.40% |
| 2026-05-21 | 60.23 | 57.66 | -2.97 | -4.90% | 57.16 | 62.21 | 43599 | 26141 | 5.95% |
| 2026-05-20 | 57.34 | 60.63 | 2.72 | 4.70% | 56.80 | 60.78 | 43038 | 25497 | 5.87% |
| 2026-05-19 | 59.26 | 57.91 | -0.86 | -1.46% | 57.37 | 59.99 | 48695 | 28505 | 6.64% |
| 2026-05-18 | 58.00 | 58.77 | -0.05 | -0.09% | 55.51 | 60.10 | 50030 | 28994 | 6.82% |
| 2026-05-15 | 55.29 | 58.82 | 3.56 | 6.44% | 54.19 | 60.57 | 82635 | 47933 | 11.27% |
| 2026-05-14 | 49.50 | 55.26 | 6.20 | 12.64% | 48.30 | 56.41 | 89669 | 48411 | 12.23% |
| 2026-05-13 | 47.16 | 49.06 | 1.43 | 3.00% | 46.88 | 49.67 | 18816 | 9118 | 2.57% |
| 2026-05-12 | 49.00 | 47.63 | -1.43 | -2.91% | 47.22 | 49.18 | 22511 | 10779 | 3.07% |
| 2026-05-11 | 50.08 | 49.06 | -0.74 | -1.49% | 48.91 | 50.87 | 28384 | 14114 | 3.87% |
| 2026-05-08 | 49.80 | 49.80 | 0.15 | 0.30% | 48.81 | 50.87 | 22974 | 11536 | 3.13% |
| 2026-05-07 | 48.08 | 49.65 | 1.56 | 3.24% | 47.98 | 50.46 | 26083 | 12895 | 3.56% |
| 2026-05-06 | 47.32 | 48.09 | 1.46 | 3.13% | 47.30 | 48.75 | 17735 | 8544 | 2.42% |
| 2026-04-30 | 47.21 | 46.63 | -0.84 | -1.77% | 46.20 | 47.33 | 12870 | 6014 | 1.76% |
| 2026-04-29 | 46.60 | 47.47 | 0.87 | 1.87% | 46.30 | 48.26 | 14405 | 6839 | 1.96% |
| 2026-04-28 | 47.57 | 46.60 | -1.40 | -2.92% | 46.60 | 48.85 | 18892 | 8974 | 2.58% |
| 2026-04-27 | 49.98 | 48.00 | -1.50 | -3.03% | 47.20 | 49.98 | 27257 | 13091 | 3.72% |
| 2026-04-24 | 48.50 | 49.50 | 1.22 | 2.53% | 48.00 | 50.23 | 20599 | 10128 | 2.81% |
| 2026-04-23 | 50.00 | 48.28 | -1.72 | -3.44% | 47.70 | 50.18 | 23479 | 11410 | 3.20% |
| 2026-04-22 | 50.33 | 50.00 | -0.70 | -1.38% | 49.60 | 50.47 | 12874 | 6423 | 1.76% |
| 2026-04-21 | 51.50 | 50.70 | -0.88 | -1.71% | 49.29 | 52.40 | 25831 | 12951 | 3.52% |
| 2026-04-20 | 52.50 | 51.58 | -0.69 | -1.32% | 51.17 | 52.55 | 18055 | 9358 | 2.46% |
| 2026-04-17 | 53.23 | 52.27 | -1.39 | -2.59% | 51.77 | 53.59 | 21603 | 11337 | 2.95% |
| 2026-04-16 | 48.15 | 53.66 | 5.56 | 11.56% | 48.15 | 54.75 | 49865 | 26236 | 6.80% |
| 2026-04-15 | 49.40 | 48.10 | -1.57 | -3.16% | 47.82 | 50.45 | 11867 | 5776 | 1.62% |
| 2026-04-14 | 48.50 | 49.67 | 1.47 | 3.05% | 48.50 | 51.00 | 11217 | 5568 | 1.53% |
| 2026-04-13 | 48.35 | 48.20 | -0.67 | -1.37% | 47.80 | 48.49 | 11541 | 5555 | 1.57% |
| 2026-04-10 | 49.06 | 48.87 | -0.04 | -0.08% | 48.53 | 49.88 | 8832 | 4335 | 1.20% |
| 2026-04-09 | 50.72 | 48.91 | -2.26 | -4.42% | 48.61 | 50.98 | 14886 | 7359 | 2.03% |
| 2026-04-08 | 48.82 | 51.17 | 3.37 | 7.05% | 48.82 | 51.33 | 15202 | 7645 | 2.07% |
| 2026-04-07 | 48.07 | 47.80 | -0.70 | -1.44% | 47.63 | 48.91 | 8381 | 4035 | 1.14% |
| 2026-04-03 | 51.06 | 48.50 | -1.18 | -2.38% | 48.50 | 51.50 | 10778 | 5333 | 1.47% |
| 2026-04-02 | 51.76 | 49.68 | -2.66 | -5.08% | 49.50 | 52.23 | 11667 | 5879 | 1.59% |
| 2026-04-01 | 52.50 | 52.34 | 0.54 | 1.04% | 51.85 | 53.18 | 7964 | 4167 | 1.09% |
| 2026-03-31 | 52.10 | 51.80 | -0.30 | -0.58% | 51.75 | 53.55 | 15200 | 7987 | 2.07% |
| 2026-03-30 | 51.93 | 52.10 | -0.35 | -0.67% | 51.20 | 53.31 | 9825 | 5141 | 1.34% |
| 2026-03-27 | 51.31 | 52.45 | 1.25 | 2.44% | 50.23 | 53.50 | 13269 | 6941 | 1.81% |
| 2026-03-26 | 51.88 | 51.20 | -0.49 | -0.95% | 50.88 | 53.18 | 14953 | 7761 | 2.04% |
| 2026-03-25 | 51.58 | 51.69 | 0.93 | 1.83% | 51.00 | 52.71 | 16254 | 8421 | 2.22% |
| 2026-03-24 | 49.11 | 50.76 | 2.56 | 5.31% | 48.99 | 50.96 | 17173 | 8579 | 2.34% |
| 2026-03-23 | 52.49 | 48.20 | -4.90 | -9.23% | 47.80 | 52.49 | 19810 | 9882 | 2.70% |
| 2026-03-20 | 53.70 | 53.10 | -0.60 | -1.12% | 52.80 | 54.65 | 17703 | 9515 | 2.41% |
| 2026-03-19 | 53.50 | 53.70 | -0.43 | -0.79% | 51.80 | 54.07 | 20924 | 11108 | 2.85% |
| 2026-03-18 | 52.65 | 54.13 | 1.51 | 2.87% | 52.18 | 54.38 | 16172 | 8692 | 2.21% |
| 2026-03-17 | 52.69 | 52.62 | 0.22 | 0.42% | 52.08 | 54.70 | 25051 | 13462 | 3.42% |
| 2026-03-16 | 51.98 | 52.40 | 0.54 | 1.04% | 51.40 | 52.63 | 16161 | 8424 | 2.20% |