当前时间：2026-06-17 04:30:38 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-16 | 54.55 | 55.85 | 0.86 | 1.56% | 54.22 | 56.18 | 71649 | 39711 | 13.26% |
| 2026-06-15 | 54.54 | 54.99 | 0.87 | 1.61% | 52.91 | 55.58 | 70413 | 38558 | 13.03% |
| 2026-06-12 | 58.78 | 54.12 | -3.40 | -5.91% | 54.11 | 59.37 | 108700 | 61395 | 20.12% |
| 2026-06-11 | 53.00 | 57.52 | 3.06 | 5.62% | 53.00 | 58.36 | 102556 | 57674 | 18.98% |
| 2026-06-10 | 52.21 | 54.46 | 1.60 | 3.03% | 52.00 | 54.87 | 73616 | 39537 | 13.63% |
| 2026-06-09 | 49.74 | 52.86 | 4.00 | 8.19% | 49.22 | 52.98 | 64186 | 33131 | 11.88% |
| 2026-06-08 | 47.80 | 48.86 | -2.49 | -4.85% | 47.57 | 50.27 | 44855 | 22038 | 8.30% |
| 2026-06-05 | 49.60 | 51.35 | 1.05 | 2.09% | 47.90 | 53.11 | 70045 | 35807 | 12.96% |
| 2026-06-04 | 49.89 | 50.30 | 0.31 | 0.62% | 48.94 | 50.88 | 47653 | 23955 | 8.82% |
| 2026-06-03 | 49.61 | 49.99 | 0.39 | 0.79% | 49.10 | 51.44 | 49323 | 24881 | 9.13% |
| 2026-06-02 | 51.49 | 49.60 | -1.17 | -2.30% | 48.93 | 51.49 | 44858 | 22469 | 8.30% |
| 2026-06-01 | 52.50 | 50.77 | -1.60 | -3.06% | 50.51 | 52.89 | 44019 | 22669 | 8.15% |
| 2026-05-29 | 57.00 | 52.37 | -4.22 | -7.46% | 51.81 | 57.75 | 64410 | 34690 | 11.92% |
| 2026-05-28 | 54.81 | 56.59 | 1.55 | 2.82% | 53.77 | 57.18 | 62681 | 35120 | 11.60% |
| 2026-05-27 | 58.00 | 55.04 | -2.38 | -4.14% | 54.68 | 58.99 | 74266 | 42022 | 13.75% |
| 2026-05-26 | 61.02 | 57.42 | -4.46 | -7.21% | 55.58 | 61.27 | 106988 | 61370 | 19.80% |
| 2026-05-25 | 60.50 | 61.88 | 2.18 | 3.65% | 58.70 | 62.59 | 90321 | 54882 | 16.72% |
| 2026-05-22 | 58.82 | 59.70 | 1.49 | 2.56% | 58.22 | 60.46 | 81909 | 48647 | 15.16% |
| 2026-05-21 | 64.97 | 58.21 | -7.29 | -11.13% | 57.58 | 66.83 | 125759 | 79007 | 23.28% |
| 2026-05-20 | 64.88 | 65.50 | 3.19 | 5.12% | 61.81 | 66.11 | 117943 | 75480 | 21.83% |
| 2026-05-19 | 63.00 | 62.31 | -2.94 | -4.51% | 60.55 | 63.37 | 122722 | 76167 | 22.71% |
| 2026-05-18 | 62.95 | 65.25 | 5.22 | 8.70% | 60.12 | 70.00 | 169446 | 109020 | 31.36% |
| 2026-05-15 | 58.71 | 60.03 | 1.03 | 1.75% | 58.71 | 62.99 | 93827 | 57040 | 18.67% |
| 2026-05-14 | 60.00 | 59.00 | -2.79 | -4.52% | 58.20 | 62.59 | 101290 | 61053 | 20.16% |
| 2026-05-13 | 60.21 | 61.79 | 4.40 | 7.67% | 60.21 | 64.25 | 129036 | 80561 | 25.68% |
| 2026-05-12 | 56.53 | 57.39 | 0.09 | 0.16% | 55.60 | 59.66 | 72268 | 41515 | 14.38% |
| 2026-05-11 | 55.50 | 57.30 | 2.74 | 5.02% | 54.80 | 57.31 | 90343 | 50844 | 17.98% |
| 2026-05-08 | 52.59 | 54.56 | 1.17 | 2.19% | 51.91 | 54.68 | 55389 | 29601 | 11.02% |
| 2026-05-07 | 52.28 | 53.39 | 1.51 | 2.91% | 51.83 | 53.62 | 46341 | 24544 | 9.22% |
| 2026-05-06 | 51.51 | 51.88 | 1.42 | 2.81% | 51.00 | 53.10 | 45078 | 23547 | 8.97% |
| 2026-04-30 | 49.55 | 50.46 | 1.40 | 2.85% | 49.40 | 50.78 | 31664 | 15871 | 6.30% |
| 2026-04-29 | 48.69 | 49.06 | -0.19 | -0.39% | 47.90 | 49.69 | 28336 | 13837 | 5.64% |
| 2026-04-28 | 50.86 | 49.25 | -2.10 | -4.09% | 48.10 | 50.90 | 44720 | 22109 | 8.90% |
| 2026-04-27 | 50.02 | 51.35 | 1.31 | 2.62% | 50.00 | 52.05 | 37052 | 19026 | 7.37% |
| 2026-04-24 | 49.80 | 50.04 | -0.55 | -1.09% | 49.61 | 51.50 | 28373 | 14319 | 5.65% |
| 2026-04-23 | 52.17 | 50.59 | -0.85 | -1.65% | 50.44 | 53.58 | 48250 | 25082 | 9.60% |
| 2026-04-22 | 50.60 | 51.44 | 0.89 | 1.76% | 50.30 | 51.89 | 40974 | 21000 | 8.16% |
| 2026-04-21 | 50.47 | 50.55 | 0.39 | 0.78% | 49.68 | 50.75 | 28900 | 14541 | 5.75% |
| 2026-04-20 | 50.61 | 50.16 | -0.53 | -1.05% | 49.90 | 50.98 | 26901 | 13544 | 5.35% |
| 2026-04-17 | 50.07 | 50.69 | 0.37 | 0.74% | 49.97 | 51.15 | 26160 | 13246 | 5.21% |
| 2026-04-16 | 50.20 | 50.32 | 0.11 | 0.22% | 49.65 | 50.67 | 18977 | 9529 | 3.78% |
| 2026-04-15 | 51.20 | 50.21 | -0.79 | -1.55% | 50.10 | 51.61 | 29850 | 15127 | 5.94% |
| 2026-04-14 | 49.66 | 51.00 | 2.00 | 4.08% | 49.30 | 51.00 | 32609 | 16401 | 6.49% |
| 2026-04-13 | 48.86 | 49.00 | 0.07 | 0.14% | 48.50 | 49.60 | 19541 | 9594 | 3.89% |
| 2026-04-10 | 49.47 | 48.93 | 0.16 | 0.33% | 48.78 | 49.80 | 23926 | 11792 | 4.76% |
| 2026-04-09 | 49.00 | 48.77 | -0.85 | -1.71% | 48.58 | 49.91 | 27966 | 13759 | 5.57% |
| 2026-04-08 | 47.80 | 49.62 | 3.28 | 7.08% | 47.50 | 49.64 | 39203 | 19048 | 7.80% |
| 2026-04-07 | 46.88 | 46.34 | 0.02 | 0.04% | 46.20 | 47.52 | 20311 | 9503 | 4.04% |
| 2026-04-03 | 46.00 | 46.32 | 0.64 | 1.40% | 45.77 | 47.19 | 24552 | 11435 | 4.89% |
| 2026-04-02 | 47.60 | 45.68 | -2.00 | -4.19% | 45.41 | 47.60 | 24611 | 11386 | 4.90% |
| 2026-04-01 | 47.39 | 47.68 | 1.27 | 2.74% | 47.38 | 48.10 | 18354 | 8749 | 3.65% |
| 2026-03-31 | 47.51 | 46.41 | -1.50 | -3.13% | 46.25 | 47.78 | 21452 | 10073 | 4.27% |
| 2026-03-30 | 46.99 | 47.91 | -0.06 | -0.13% | 46.83 | 48.38 | 15309 | 7277 | 3.05% |
| 2026-03-27 | 45.88 | 47.97 | 1.32 | 2.83% | 45.78 | 48.28 | 26067 | 12387 | 5.19% |
| 2026-03-26 | 48.61 | 46.65 | -1.96 | -4.03% | 46.40 | 48.61 | 26906 | 12684 | 5.36% |
| 2026-03-25 | 48.00 | 48.61 | 1.24 | 2.62% | 47.79 | 49.54 | 29075 | 14148 | 5.79% |
| 2026-03-24 | 46.89 | 47.37 | 1.31 | 2.84% | 45.85 | 48.44 | 24741 | 11558 | 4.92% |
| 2026-03-23 | 47.30 | 46.06 | -3.45 | -6.97% | 45.64 | 48.63 | 33541 | 15822 | 6.68% |
| 2026-03-20 | 52.10 | 49.51 | -2.18 | -4.22% | 49.40 | 52.66 | 31592 | 16155 | 6.29% |
| 2026-03-19 | 52.72 | 51.69 | -2.11 | -3.92% | 51.46 | 53.33 | 31420 | 16465 | 6.25% |
| 2026-03-18 | 52.01 | 53.80 | 1.77 | 3.40% | 52.01 | 54.15 | 47085 | 25145 | 9.37% |
| 2026-03-17 | 52.50 | 52.03 | -0.47 | -0.90% | 51.73 | 53.29 | 31477 | 16484 | 6.26% |
| 2026-03-16 | 50.88 | 52.50 | 1.52 | 2.98% | 50.00 | 52.80 | 32801 | 16958 | 6.53% |
| 2026-03-13 | 50.28 | 50.98 | 0.04 | 0.08% | 50.28 | 52.59 | 31265 | 16126 | 6.22% |
| 2026-03-12 | 50.99 | 50.94 | -0.48 | -0.93% | 50.63 | 51.68 | 23675 | 12083 | 4.71% |
| 2026-03-11 | 52.39 | 51.42 | -0.97 | -1.85% | 51.39 | 52.99 | 23433 | 12215 | 4.66% |
| 2026-03-10 | 51.24 | 52.39 | 2.17 | 4.32% | 51.17 | 52.42 | 30936 | 16036 | 6.16% |
| 2026-03-09 | 49.81 | 50.22 | -1.02 | -1.99% | 48.81 | 50.55 | 29173 | 14443 | 5.81% |