当前时间：2026-06-22 16:42:07 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 | 52.15 | 52.40 | 1.02 | 1.99% | 51.33 | 53.60 | 20717 | 10898 | 1.85% |
| 2026-06-17 | 52.00 | 51.38 | -0.42 | -0.81% | 50.56 | 52.11 | 12952 | 6636 | 1.16% |
| 2026-06-16 | 52.99 | 51.80 | -0.85 | -1.61% | 51.14 | 52.99 | 13254 | 6866 | 1.18% |
| 2026-06-15 | 52.26 | 52.65 | 0.39 | 0.75% | 51.03 | 52.86 | 18062 | 9406 | 1.61% |
| 2026-06-12 | 48.16 | 52.26 | 4.19 | 8.72% | 48.13 | 52.26 | 23708 | 12092 | 2.12% |
| 2026-06-11 | 50.34 | 48.07 | -1.95 | -3.90% | 47.85 | 50.40 | 9764 | 4742 | 0.87% |
| 2026-06-10 | 50.63 | 50.02 | -1.12 | -2.19% | 49.62 | 52.64 | 15950 | 8118 | 1.42% |
| 2026-06-09 | 48.03 | 51.14 | 3.18 | 6.63% | 46.68 | 52.28 | 28762 | 14289 | 2.57% |
| 2026-06-08 | 50.00 | 47.96 | -2.55 | -5.05% | 47.04 | 50.66 | 15372 | 7453 | 1.37% |
| 2026-06-05 | 53.58 | 50.51 | -2.16 | -4.10% | 50.40 | 53.70 | 19446 | 10014 | 1.74% |
| 2026-06-04 | 53.41 | 52.67 | -1.33 | -2.46% | 52.37 | 54.88 | 11799 | 6299 | 1.05% |
| 2026-06-03 | 52.00 | 54.00 | 2.03 | 3.91% | 51.03 | 54.33 | 31204 | 16599 | 2.79% |
| 2026-06-02 | 51.31 | 51.97 | -0.53 | -1.01% | 50.00 | 53.10 | 18918 | 9682 | 1.69% |
| 2026-06-01 | 54.48 | 52.50 | -1.50 | -2.78% | 51.85 | 54.80 | 17770 | 9436 | 1.59% |
| 2026-05-29 | 56.00 | 54.00 | -1.27 | -2.30% | 53.02 | 56.27 | 18418 | 10015 | 1.64% |
| 2026-05-28 | 56.30 | 55.27 | -0.64 | -1.14% | 54.77 | 56.57 | 9943 | 5526 | 0.89% |
| 2026-05-27 | 56.80 | 55.91 | -0.92 | -1.62% | 55.68 | 58.00 | 14331 | 8126 | 1.28% |
| 2026-05-26 | 57.14 | 56.83 | -0.47 | -0.82% | 54.62 | 57.70 | 19870 | 11187 | 1.77% |
| 2026-05-25 | 56.78 | 57.30 | 1.05 | 1.87% | 56.08 | 58.77 | 17780 | 10197 | 1.59% |
| 2026-05-22 | 57.00 | 56.25 | -0.51 | -0.90% | 55.86 | 57.20 | 16076 | 9047 | 1.44% |
| 2026-05-21 | 56.50 | 56.76 | 0.26 | 0.46% | 56.48 | 59.30 | 35129 | 20297 | 3.14% |
| 2026-05-20 | 56.92 | 56.50 | -0.26 | -0.46% | 55.94 | 57.32 | 12359 | 6983 | 1.10% |
| 2026-05-19 | 57.70 | 56.76 | -0.61 | -1.06% | 56.28 | 58.38 | 21910 | 12493 | 1.96% |
| 2026-05-18 | 56.23 | 57.37 | 1.19 | 2.12% | 55.00 | 58.01 | 17323 | 9880 | 1.55% |
| 2026-05-15 | 56.81 | 56.18 | -0.64 | -1.13% | 55.80 | 57.49 | 18403 | 10383 | 1.64% |
| 2026-05-14 | 57.08 | 56.82 | -0.25 | -0.44% | 56.58 | 58.23 | 18209 | 10433 | 1.63% |
| 2026-05-13 | 59.30 | 57.07 | -1.64 | -2.79% | 57.00 | 59.30 | 20402 | 11697 | 1.82% |
| 2026-05-12 | 60.30 | 58.71 | -1.73 | -2.86% | 58.07 | 60.77 | 23597 | 14009 | 2.11% |
| 2026-05-11 | 57.88 | 60.44 | 2.94 | 5.11% | 57.88 | 60.95 | 35752 | 21331 | 3.19% |
| 2026-05-08 | 58.02 | 57.50 | -0.52 | -0.90% | 56.91 | 58.80 | 18284 | 10524 | 1.63% |
| 2026-05-07 | 57.11 | 58.02 | 0.91 | 1.59% | 56.92 | 58.78 | 21496 | 12474 | 1.92% |
| 2026-05-06 | 57.50 | 57.11 | -0.57 | -0.99% | 56.90 | 58.02 | 22281 | 12778 | 1.99% |
| 2026-04-30 | 58.80 | 57.68 | -0.88 | -1.50% | 57.08 | 58.80 | 20910 | 12063 | 1.87% |
| 2026-04-29 | 58.00 | 58.56 | 0.23 | 0.39% | 57.00 | 59.01 | 18612 | 10829 | 1.66% |
| 2026-04-28 | 58.38 | 58.33 | 0.41 | 0.71% | 57.80 | 59.67 | 26296 | 15400 | 2.35% |
| 2026-04-27 | 58.19 | 57.92 | -0.86 | -1.46% | 57.38 | 59.87 | 20560 | 11927 | 1.84% |
| 2026-04-24 | 58.59 | 58.78 | -2.37 | -3.88% | 58.35 | 61.68 | 35944 | 21408 | 3.21% |
| 2026-04-23 | 62.86 | 61.15 | -1.63 | -2.60% | 60.30 | 62.86 | 19911 | 12187 | 1.78% |
| 2026-04-22 | 61.42 | 62.78 | 0.85 | 1.37% | 61.42 | 63.34 | 19603 | 12275 | 1.75% |
| 2026-04-21 | 63.02 | 61.93 | -1.09 | -1.73% | 60.87 | 63.11 | 22973 | 14162 | 2.05% |
| 2026-04-20 | 63.84 | 63.02 | -1.33 | -2.07% | 62.85 | 65.03 | 21991 | 13977 | 1.96% |
| 2026-04-17 | 67.12 | 64.35 | -2.79 | -4.16% | 63.27 | 67.12 | 28916 | 18723 | 2.58% |
| 2026-04-16 | 67.57 | 67.14 | -0.44 | -0.65% | 66.20 | 67.89 | 20264 | 13571 | 1.81% |
| 2026-04-15 | 68.33 | 67.58 | 0.38 | 0.57% | 65.80 | 69.07 | 32802 | 22046 | 2.93% |
| 2026-04-14 | 66.30 | 67.20 | 1.56 | 2.38% | 64.31 | 67.48 | 25742 | 16870 | 2.30% |
| 2026-04-13 | 65.58 | 65.64 | -0.86 | -1.29% | 65.18 | 66.65 | 15117 | 9957 | 1.35% |
| 2026-04-10 | 66.22 | 66.50 | -0.12 | -0.18% | 66.10 | 68.38 | 26790 | 17988 | 2.39% |
| 2026-04-09 | 69.00 | 66.62 | -1.66 | -2.43% | 66.20 | 69.77 | 27822 | 18822 | 2.48% |
| 2026-04-08 | 67.00 | 68.28 | 2.08 | 3.14% | 66.20 | 68.40 | 32892 | 22073 | 2.94% |
| 2026-04-07 | 66.65 | 66.20 | 0.63 | 0.96% | 64.80 | 68.03 | 25882 | 17231 | 2.31% |
| 2026-04-03 | 67.40 | 65.57 | -3.22 | -4.68% | 65.00 | 68.00 | 30310 | 20092 | 2.71% |
| 2026-04-02 | 68.48 | 68.79 | 0.01 | 0.01% | 67.07 | 69.66 | 37922 | 25963 | 3.39% |
| 2026-04-01 | 65.89 | 68.78 | 4.60 | 7.17% | 64.28 | 69.77 | 48346 | 32679 | 4.32% |
| 2026-03-31 | 64.35 | 64.18 | -0.17 | -0.26% | 64.13 | 66.80 | 23426 | 15356 | 2.09% |
| 2026-03-30 | 64.70 | 64.35 | -0.33 | -0.51% | 63.50 | 66.58 | 22649 | 14795 | 2.02% |
| 2026-03-27 | 61.51 | 64.68 | 3.08 | 5.00% | 60.21 | 65.62 | 29393 | 18756 | 2.62% |
| 2026-03-26 | 60.70 | 61.60 | 0.68 | 1.12% | 60.50 | 62.47 | 15185 | 9353 | 1.36% |
| 2026-03-25 | 60.61 | 60.92 | 0.32 | 0.53% | 60.00 | 62.67 | 16438 | 10072 | 1.47% |
| 2026-03-24 | 56.60 | 60.60 | 4.79 | 8.58% | 56.33 | 60.65 | 28477 | 16696 | 2.54% |
| 2026-03-23 | 59.70 | 55.81 | -4.45 | -7.38% | 55.60 | 59.70 | 24879 | 14323 | 2.22% |
| 2026-03-20 | 61.12 | 60.26 | -0.84 | -1.37% | 60.08 | 63.17 | 13426 | 8276 | 1.20% |
| 2026-03-19 | 62.40 | 61.10 | -1.87 | -2.97% | 60.72 | 62.99 | 12627 | 7758 | 1.13% |
| 2026-03-18 | 64.36 | 62.97 | -0.76 | -1.19% | 62.10 | 64.36 | 15117 | 9508 | 1.35% |
| 2026-03-17 | 64.10 | 63.73 | -1.10 | -1.70% | 63.10 | 66.38 | 21866 | 14118 | 1.95% |
| 2026-03-16 | 61.92 | 64.83 | 3.11 | 5.04% | 61.06 | 65.28 | 25886 | 16592 | 2.31% |