当前时间：2026-06-22 03:22:36 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 | 49.03 | 50.37 | 1.34 | 2.73% | 47.92 | 50.48 | 18466 | 9154 | 1.19% |
| 2026-06-17 | 49.66 | 49.03 | -0.64 | -1.29% | 48.33 | 49.66 | 15133 | 7390 | 0.97% |
| 2026-06-16 | 47.56 | 49.67 | 2.01 | 4.22% | 47.36 | 50.27 | 20759 | 10254 | 1.33% |
| 2026-06-15 | 45.98 | 47.66 | 1.83 | 3.99% | 45.98 | 47.87 | 15620 | 7380 | 1.00% |
| 2026-06-12 | 47.80 | 45.83 | -0.25 | -0.54% | 45.81 | 47.81 | 14835 | 6902 | 0.95% |
| 2026-06-11 | 45.26 | 46.08 | 0.17 | 0.37% | 45.26 | 47.66 | 16739 | 7784 | 1.07% |
| 2026-06-10 | 49.43 | 45.91 | -2.90 | -5.94% | 45.31 | 49.48 | 19169 | 8920 | 1.23% |
| 2026-06-09 | 47.09 | 48.81 | 1.42 | 3.00% | 46.72 | 50.69 | 24918 | 12057 | 2.24% |
| 2026-06-08 | 64.53 | 66.74 | -2.46 | -3.55% | 64.53 | 67.90 | 18031 | 12009 | 1.62% |
| 2026-06-05 | 66.00 | 69.20 | 2.73 | 4.11% | 63.30 | 70.00 | 27012 | 18060 | 2.43% |
| 2026-06-04 | 69.61 | 66.47 | -3.79 | -5.39% | 65.78 | 69.61 | 20166 | 13569 | 1.81% |
| 2026-06-03 | 72.18 | 70.26 | 0.18 | 0.26% | 69.12 | 72.43 | 14045 | 9959 | 1.26% |
| 2026-06-02 | 71.47 | 70.08 | -1.42 | -1.99% | 69.00 | 73.38 | 12959 | 9157 | 1.16% |
| 2026-06-01 | 71.17 | 71.50 | 0.51 | 0.72% | 70.50 | 74.20 | 14826 | 10694 | 1.33% |
| 2026-05-29 | 75.49 | 70.99 | -4.39 | -5.82% | 70.79 | 77.78 | 19479 | 14397 | 1.75% |
| 2026-05-28 | 79.18 | 75.38 | -5.42 | -6.71% | 73.95 | 80.30 | 32454 | 24761 | 2.92% |
| 2026-05-27 | 87.68 | 80.80 | -6.87 | -7.84% | 79.51 | 88.61 | 30551 | 25318 | 2.75% |
| 2026-05-26 | 92.00 | 87.67 | -5.43 | -5.83% | 87.04 | 94.00 | 23937 | 21501 | 2.15% |
| 2026-05-25 | 94.37 | 93.10 | -1.85 | -1.95% | 90.00 | 94.95 | 28860 | 26599 | 2.59% |
| 2026-05-22 | 94.00 | 94.95 | 1.24 | 1.32% | 90.16 | 96.13 | 31677 | 29662 | 2.85% |
| 2026-05-21 | 89.57 | 93.71 | 3.16 | 3.49% | 89.57 | 95.80 | 36301 | 33736 | 3.26% |
| 2026-05-20 | 88.78 | 90.55 | 1.49 | 1.67% | 87.00 | 92.35 | 29657 | 26689 | 2.67% |
| 2026-05-19 | 82.03 | 89.06 | 7.47 | 9.16% | 81.60 | 91.84 | 40780 | 35279 | 3.66% |
| 2026-05-18 | 78.21 | 81.59 | 1.94 | 2.44% | 77.79 | 82.36 | 28248 | 22750 | 2.54% |
| 2026-05-15 | 78.01 | 79.65 | 1.64 | 2.10% | 77.02 | 82.51 | 27992 | 22360 | 2.52% |
| 2026-05-14 | 81.86 | 78.01 | -4.48 | -5.43% | 77.00 | 85.87 | 34140 | 27787 | 3.07% |
| 2026-05-13 | 76.98 | 82.49 | 5.81 | 7.58% | 75.52 | 84.39 | 39192 | 31264 | 3.52% |
| 2026-05-12 | 79.00 | 76.68 | -2.61 | -3.29% | 75.46 | 80.48 | 26786 | 20671 | 2.41% |
| 2026-05-11 | 79.77 | 79.29 | -0.67 | -0.84% | 77.68 | 81.13 | 24878 | 19723 | 2.24% |
| 2026-05-08 | 80.01 | 79.96 | -0.28 | -0.35% | 78.33 | 81.50 | 28249 | 22660 | 2.54% |
| 2026-05-07 | 74.80 | 80.24 | 5.03 | 6.69% | 74.77 | 81.20 | 29808 | 23612 | 2.68% |
| 2026-05-06 | 76.23 | 75.21 | 0.55 | 0.74% | 74.06 | 78.60 | 29206 | 22304 | 2.62% |
| 2026-04-30 | 70.50 | 74.66 | 4.11 | 5.83% | 70.00 | 74.66 | 20734 | 15168 | 1.86% |
| 2026-04-29 | 68.45 | 70.55 | 1.93 | 2.81% | 67.81 | 71.35 | 14582 | 10267 | 1.31% |
| 2026-04-28 | 71.00 | 68.62 | -0.63 | -0.91% | 68.60 | 72.39 | 20704 | 14661 | 1.86% |
| 2026-04-27 | 67.72 | 69.25 | 0.63 | 0.92% | 66.88 | 69.42 | 11698 | 7984 | 1.05% |
| 2026-04-24 | 69.00 | 68.62 | 0.24 | 0.35% | 67.90 | 70.00 | 11716 | 8077 | 1.05% |
| 2026-04-23 | 70.00 | 68.38 | -1.20 | -1.72% | 67.81 | 70.20 | 10967 | 7530 | 0.99% |
| 2026-04-22 | 69.21 | 69.58 | 0.38 | 0.55% | 67.80 | 69.58 | 9941 | 6848 | 0.89% |
| 2026-04-21 | 68.52 | 69.20 | 0.03 | 0.04% | 68.31 | 69.88 | 9516 | 6570 | 0.86% |
| 2026-04-20 | 69.90 | 69.17 | 0.37 | 0.54% | 68.05 | 70.41 | 12146 | 8422 | 1.09% |
| 2026-04-17 | 67.00 | 68.80 | 1.53 | 2.27% | 66.90 | 68.98 | 10402 | 7096 | 0.93% |
| 2026-04-16 | 68.00 | 67.27 | 0.80 | 1.20% | 65.90 | 68.13 | 6427 | 4292 | 0.58% |
| 2026-04-15 | 66.74 | 66.47 | -0.12 | -0.18% | 66.20 | 68.03 | 8625 | 5774 | 0.78% |
| 2026-04-14 | 66.70 | 66.59 | 0.59 | 0.89% | 65.82 | 66.93 | 7089 | 4708 | 0.64% |
| 2026-04-13 | 67.86 | 66.00 | -1.68 | -2.48% | 65.60 | 67.86 | 10859 | 7180 | 0.98% |
| 2026-04-10 | 68.29 | 67.68 | 1.15 | 1.73% | 66.61 | 68.29 | 8544 | 5770 | 0.77% |
| 2026-04-09 | 68.13 | 66.53 | -1.54 | -2.26% | 66.24 | 68.13 | 10136 | 6764 | 0.91% |
| 2026-04-08 | 63.50 | 68.07 | 5.28 | 8.41% | 63.30 | 69.70 | 18608 | 12413 | 1.67% |
| 2026-04-07 | 61.93 | 62.79 | 0.86 | 1.39% | 61.70 | 63.26 | 6271 | 3922 | 0.56% |
| 2026-04-03 | 63.29 | 61.93 | -0.87 | -1.39% | 61.61 | 63.29 | 6830 | 4245 | 0.61% |
| 2026-04-02 | 64.15 | 62.80 | -1.67 | -2.59% | 62.52 | 64.61 | 9823 | 6235 | 0.88% |
| 2026-04-01 | 63.70 | 64.47 | 0.82 | 1.29% | 63.39 | 64.82 | 9055 | 5801 | 0.81% |
| 2026-03-31 | 64.20 | 63.65 | -0.60 | -0.93% | 63.41 | 65.35 | 8450 | 5448 | 0.76% |
| 2026-03-30 | 64.86 | 64.25 | -1.53 | -2.33% | 63.25 | 64.89 | 12935 | 8267 | 1.16% |
| 2026-03-27 | 61.29 | 65.78 | 3.58 | 5.76% | 61.00 | 66.66 | 17208 | 11204 | 1.55% |
| 2026-03-26 | 63.06 | 62.20 | -1.50 | -2.35% | 62.19 | 63.97 | 8723 | 5475 | 0.78% |
| 2026-03-25 | 60.69 | 63.70 | 2.45 | 4.00% | 60.69 | 64.30 | 13252 | 8409 | 1.19% |
| 2026-03-24 | 59.79 | 61.25 | 1.93 | 3.25% | 59.48 | 61.30 | 10451 | 6294 | 0.94% |
| 2026-03-23 | 63.32 | 59.32 | -4.31 | -6.77% | 58.75 | 63.32 | 13783 | 8410 | 1.24% |
| 2026-03-20 | 65.22 | 63.63 | -1.62 | -2.48% | 63.50 | 66.21 | 7383 | 4757 | 0.66% |
| 2026-03-19 | 66.08 | 65.25 | -1.88 | -2.80% | 65.00 | 66.57 | 7861 | 5172 | 0.71% |
| 2026-03-18 | 67.01 | 67.13 | -0.05 | -0.07% | 66.01 | 67.65 | 7587 | 5055 | 0.68% |
| 2026-03-17 | 67.70 | 67.18 | -0.52 | -0.77% | 67.00 | 69.40 | 12153 | 8286 | 1.09% |
| 2026-03-16 | 69.64 | 67.70 | -0.98 | -1.43% | 66.71 | 69.64 | 11104 | 7487 | 1.00% |