当前时间：2026-06-22 17:29:08 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-22 | 49.53 | 48.50 | -1.46 | -2.92% | 46.31 | 49.80 | 32692 | 15637 | 5.04% |
| 2026-06-18 | 48.73 | 49.96 | 0.61 | 1.24% | 47.68 | 50.74 | 24769 | 12178 | 3.82% |
| 2026-06-17 | 48.28 | 49.35 | 0.64 | 1.31% | 47.84 | 49.92 | 21098 | 10361 | 3.25% |
| 2026-06-16 | 48.91 | 48.88 | -0.53 | -1.07% | 48.20 | 49.88 | 24299 | 11844 | 3.75% |
| 2026-06-15 | 50.28 | 49.41 | -1.86 | -3.63% | 48.81 | 50.74 | 38683 | 19260 | 5.96% |
| 2026-06-12 | 47.98 | 51.27 | 3.57 | 7.48% | 47.98 | 52.86 | 54115 | 27565 | 8.34% |
| 2026-06-11 | 48.00 | 47.70 | -1.09 | -2.23% | 46.66 | 48.98 | 30782 | 14619 | 4.75% |
| 2026-06-10 | 49.50 | 48.79 | -1.25 | -2.50% | 48.66 | 51.40 | 37259 | 18687 | 5.74% |
| 2026-06-09 | 47.94 | 50.04 | 1.89 | 3.93% | 47.11 | 50.20 | 40038 | 19602 | 6.17% |
| 2026-06-08 | 46.51 | 48.15 | 0.77 | 1.63% | 46.03 | 49.28 | 31656 | 15133 | 4.88% |
| 2026-06-05 | 46.76 | 47.38 | 0.51 | 1.09% | 45.71 | 48.49 | 18482 | 8684 | 2.85% |
| 2026-06-04 | 46.65 | 46.87 | 0.04 | 0.09% | 45.63 | 47.68 | 15792 | 7378 | 2.43% |
| 2026-06-03 | 46.66 | 46.83 | 0.03 | 0.06% | 46.60 | 47.77 | 16898 | 7975 | 2.60% |
| 2026-06-02 | 48.33 | 46.80 | -1.51 | -3.13% | 46.50 | 48.78 | 17561 | 8290 | 2.71% |
| 2026-06-01 | 48.00 | 48.31 | 0.21 | 0.44% | 47.15 | 49.37 | 15969 | 7733 | 2.46% |
| 2026-05-29 | 50.14 | 48.10 | -2.05 | -4.09% | 47.83 | 51.05 | 24839 | 12118 | 3.83% |
| 2026-05-28 | 50.50 | 50.15 | -0.64 | -1.26% | 48.90 | 51.48 | 22360 | 11146 | 3.45% |
| 2026-05-27 | 53.04 | 50.79 | -2.09 | -3.95% | 50.50 | 53.29 | 22149 | 11428 | 3.41% |
| 2026-05-26 | 53.89 | 52.88 | -1.51 | -2.78% | 51.82 | 54.30 | 22637 | 11959 | 3.49% |
| 2026-05-25 | 54.12 | 54.39 | -0.17 | -0.31% | 52.23 | 55.05 | 23186 | 12479 | 3.57% |
| 2026-05-22 | 54.06 | 54.56 | 0.81 | 1.51% | 53.11 | 55.05 | 17721 | 9602 | 2.73% |
| 2026-05-21 | 55.94 | 53.75 | -2.69 | -4.77% | 53.70 | 57.36 | 30926 | 17233 | 4.77% |
| 2026-05-20 | 57.20 | 56.44 | -1.02 | -1.78% | 55.53 | 57.20 | 21998 | 12364 | 3.39% |
| 2026-05-19 | 55.68 | 57.46 | 1.36 | 2.42% | 55.00 | 57.56 | 23104 | 13100 | 3.56% |
| 2026-05-18 | 55.54 | 56.10 | -0.22 | -0.39% | 55.03 | 57.21 | 20446 | 11511 | 3.15% |
| 2026-05-15 | 56.16 | 56.32 | 0.00 | 0.00% | 55.71 | 57.66 | 23889 | 13538 | 3.68% |
| 2026-05-14 | 58.58 | 56.32 | -1.41 | -2.44% | 56.31 | 58.68 | 24739 | 14201 | 3.81% |
| 2026-05-13 | 56.58 | 57.73 | 1.02 | 1.80% | 56.02 | 58.05 | 21865 | 12555 | 3.37% |
| 2026-05-12 | 58.70 | 56.71 | -2.17 | -3.69% | 56.04 | 58.70 | 28028 | 15964 | 4.32% |
| 2026-05-11 | 58.03 | 58.88 | 0.69 | 1.19% | 57.80 | 60.29 | 28890 | 17020 | 4.45% |
| 2026-05-08 | 58.01 | 58.19 | -0.23 | -0.39% | 57.65 | 58.88 | 25573 | 14908 | 3.94% |
| 2026-05-07 | 57.52 | 58.42 | 1.14 | 1.99% | 57.27 | 60.13 | 30370 | 17899 | 4.68% |
| 2026-05-06 | 57.15 | 57.28 | 0.76 | 1.34% | 56.52 | 57.82 | 28515 | 16349 | 4.40% |
| 2026-04-30 | 56.00 | 56.52 | 0.36 | 0.64% | 55.61 | 56.86 | 14438 | 8130 | 2.23% |
| 2026-04-29 | 55.18 | 56.16 | 0.63 | 1.13% | 55.18 | 57.15 | 13338 | 7532 | 2.06% |
| 2026-04-28 | 57.09 | 55.53 | -1.65 | -2.89% | 55.18 | 57.99 | 19173 | 10757 | 2.96% |
| 2026-04-27 | 55.13 | 57.18 | 0.91 | 1.62% | 54.91 | 57.61 | 20644 | 11681 | 3.18% |
| 2026-04-24 | 57.95 | 56.27 | -2.26 | -3.86% | 56.09 | 57.95 | 19443 | 10995 | 3.00% |
| 2026-04-23 | 56.65 | 58.53 | 1.73 | 3.05% | 56.41 | 58.75 | 33999 | 19633 | 5.24% |
| 2026-04-22 | 56.84 | 56.80 | -0.83 | -1.44% | 56.66 | 57.68 | 17438 | 9949 | 2.69% |
| 2026-04-21 | 59.10 | 57.63 | -1.62 | -2.73% | 57.18 | 59.48 | 21641 | 12475 | 3.34% |
| 2026-04-20 | 57.38 | 59.25 | 1.43 | 2.47% | 57.02 | 59.68 | 31243 | 18345 | 4.82% |
| 2026-04-17 | 56.08 | 57.82 | 0.96 | 1.69% | 55.52 | 58.15 | 28233 | 16173 | 4.35% |
| 2026-04-16 | 54.06 | 56.86 | 3.00 | 5.57% | 53.95 | 59.88 | 41809 | 23762 | 6.45% |
| 2026-04-15 | 55.55 | 53.86 | -1.14 | -2.07% | 53.83 | 55.70 | 20171 | 10996 | 3.11% |
| 2026-04-14 | 52.97 | 55.00 | 2.82 | 5.40% | 52.34 | 55.91 | 32619 | 17656 | 5.03% |
| 2026-04-13 | 52.35 | 52.18 | -0.58 | -1.10% | 52.01 | 52.95 | 14237 | 7465 | 2.19% |
| 2026-04-10 | 53.00 | 52.76 | 0.25 | 0.48% | 52.58 | 53.88 | 16734 | 8897 | 2.58% |
| 2026-04-09 | 53.16 | 52.51 | -1.43 | -2.65% | 52.28 | 53.65 | 15509 | 8175 | 2.39% |
| 2026-04-08 | 52.40 | 53.94 | 2.81 | 5.50% | 51.52 | 53.98 | 21552 | 11490 | 3.32% |
| 2026-04-07 | 50.00 | 51.13 | 1.28 | 2.57% | 50.00 | 51.52 | 12674 | 6464 | 1.95% |
| 2026-04-03 | 51.29 | 49.85 | -1.05 | -2.06% | 49.61 | 51.30 | 12087 | 6070 | 1.86% |
| 2026-04-02 | 52.85 | 50.90 | -2.07 | -3.91% | 50.52 | 52.85 | 19218 | 9878 | 2.96% |
| 2026-04-01 | 53.49 | 52.97 | 0.57 | 1.09% | 52.48 | 54.00 | 21666 | 11489 | 3.34% |
| 2026-03-31 | 53.63 | 52.40 | -0.53 | -1.00% | 52.40 | 55.40 | 21892 | 11787 | 3.37% |
| 2026-03-30 | 52.00 | 52.93 | -0.73 | -1.36% | 51.15 | 53.00 | 16925 | 8840 | 2.61% |
| 2026-03-27 | 52.98 | 53.66 | 0.17 | 0.32% | 52.56 | 54.25 | 13211 | 7081 | 2.04% |
| 2026-03-26 | 55.86 | 53.49 | -2.37 | -4.24% | 53.43 | 55.86 | 14444 | 7862 | 2.23% |
| 2026-03-25 | 55.30 | 55.86 | 1.01 | 1.84% | 55.00 | 56.49 | 11868 | 6644 | 1.83% |
| 2026-03-24 | 55.67 | 54.85 | 0.54 | 0.99% | 53.59 | 55.80 | 17209 | 9367 | 2.65% |
| 2026-03-23 | 57.70 | 54.31 | -4.44 | -7.56% | 54.01 | 57.70 | 22746 | 12729 | 3.51% |
| 2026-03-20 | 61.20 | 58.75 | -2.38 | -3.89% | 58.60 | 61.95 | 18151 | 10893 | 2.80% |
| 2026-03-19 | 61.07 | 61.13 | -1.27 | -2.04% | 60.88 | 62.02 | 13790 | 8466 | 2.13% |
| 2026-03-18 | 64.10 | 62.40 | -1.30 | -2.04% | 61.61 | 64.10 | 22017 | 13690 | 3.39% |
| 2026-03-17 | 65.48 | 63.70 | -1.07 | -1.65% | 63.60 | 65.71 | 12494 | 8051 | 1.93% |
| 2026-03-16 | 66.00 | 64.77 | -1.41 | -2.13% | 64.17 | 66.01 | 21328 | 13856 | 3.29% |