当前时间：2026-06-22 11:40:19 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 | 44.33 | 46.19 | 1.40 | 3.13% | 44.05 | 47.05 | 17308 | 7959 | 3.74% |
| 2026-06-17 | 45.45 | 44.79 | -0.86 | -1.88% | 44.70 | 45.84 | 11011 | 4960 | 2.38% |
| 2026-06-16 | 46.92 | 45.65 | -1.27 | -2.71% | 45.32 | 46.92 | 13125 | 6022 | 2.84% |
| 2026-06-15 | 46.82 | 46.92 | 0.34 | 0.73% | 46.22 | 47.46 | 10433 | 4887 | 2.25% |
| 2026-06-12 | 45.50 | 46.58 | 1.58 | 3.51% | 45.02 | 46.99 | 16388 | 7605 | 3.54% |
| 2026-06-11 | 45.33 | 45.00 | -1.10 | -2.39% | 44.73 | 45.97 | 10535 | 4756 | 2.28% |
| 2026-06-10 | 45.01 | 46.10 | 0.81 | 1.79% | 44.50 | 46.65 | 14758 | 6730 | 3.19% |
| 2026-06-09 | 45.00 | 45.29 | 0.29 | 0.64% | 44.41 | 45.67 | 11181 | 5043 | 2.42% |
| 2026-06-08 | 46.63 | 45.00 | -2.87 | -6.00% | 44.38 | 47.00 | 21171 | 9645 | 4.57% |
| 2026-06-05 | 47.92 | 47.87 | -0.06 | -0.13% | 47.42 | 48.88 | 12968 | 6235 | 2.80% |
| 2026-06-04 | 48.88 | 47.93 | -0.96 | -1.96% | 47.38 | 48.88 | 13610 | 6522 | 2.94% |
| 2026-06-03 | 49.85 | 48.89 | -0.99 | -1.98% | 48.60 | 49.87 | 13933 | 6843 | 3.01% |
| 2026-06-02 | 51.43 | 49.88 | -1.23 | -2.41% | 49.30 | 51.48 | 11947 | 5978 | 2.58% |
| 2026-06-01 | 51.68 | 51.11 | -0.55 | -1.06% | 50.70 | 52.64 | 13794 | 7092 | 2.98% |
| 2026-05-29 | 52.96 | 51.66 | -1.03 | -1.95% | 51.60 | 53.21 | 17112 | 8927 | 3.70% |
| 2026-05-28 | 53.49 | 52.69 | -0.66 | -1.24% | 51.88 | 53.69 | 12781 | 6697 | 2.76% |
| 2026-05-27 | 54.64 | 53.35 | -1.63 | -2.96% | 52.90 | 54.86 | 14467 | 7769 | 3.13% |
| 2026-05-26 | 55.00 | 54.98 | -0.30 | -0.54% | 54.00 | 55.50 | 14341 | 7826 | 3.10% |
| 2026-05-25 | 56.00 | 55.28 | -0.20 | -0.36% | 54.99 | 57.00 | 16486 | 9206 | 3.56% |
| 2026-05-22 | 56.52 | 55.48 | -0.87 | -1.54% | 54.75 | 57.20 | 16644 | 9230 | 3.60% |
| 2026-05-21 | 56.40 | 56.35 | 0.27 | 0.48% | 56.05 | 59.07 | 24171 | 13972 | 5.22% |
| 2026-05-20 | 56.44 | 56.08 | -0.30 | -0.53% | 56.03 | 57.11 | 13250 | 7485 | 2.86% |
| 2026-05-19 | 56.38 | 56.38 | -0.52 | -0.91% | 55.92 | 57.98 | 13834 | 7817 | 2.99% |
| 2026-05-18 | 57.28 | 56.90 | -0.38 | -0.66% | 56.00 | 57.59 | 11614 | 6605 | 2.51% |
| 2026-05-15 | 58.10 | 57.28 | -0.92 | -1.58% | 56.58 | 58.76 | 18950 | 10843 | 4.09% |
| 2026-05-14 | 61.50 | 58.20 | -3.60 | -5.83% | 58.20 | 61.62 | 27396 | 16261 | 5.92% |
| 2026-05-13 | 59.99 | 61.80 | 2.60 | 4.39% | 58.18 | 62.50 | 35720 | 21608 | 7.72% |
| 2026-05-12 | 58.16 | 59.20 | 0.90 | 1.54% | 57.55 | 59.86 | 24406 | 14410 | 5.27% |
| 2026-05-11 | 57.70 | 58.30 | 0.28 | 0.48% | 56.60 | 59.07 | 23119 | 13370 | 5.00% |
| 2026-05-08 | 55.92 | 58.02 | 2.22 | 3.98% | 55.53 | 58.22 | 22086 | 12655 | 4.77% |
| 2026-05-07 | 55.72 | 55.80 | -0.03 | -0.05% | 55.30 | 56.42 | 14947 | 8345 | 3.23% |
| 2026-05-06 | 55.00 | 55.83 | 0.76 | 1.38% | 54.79 | 57.03 | 23274 | 13108 | 5.03% |
| 2026-04-30 | 53.87 | 55.07 | 1.72 | 3.22% | 53.08 | 55.29 | 26643 | 14433 | 5.76% |
| 2026-04-29 | 52.90 | 53.35 | 0.02 | 0.04% | 52.17 | 53.95 | 24594 | 13119 | 5.31% |
| 2026-04-28 | 59.35 | 53.33 | -7.11 | -11.76% | 51.88 | 59.35 | 64627 | 35599 | 13.96% |
| 2026-04-27 | 59.38 | 60.44 | 0.56 | 0.94% | 58.61 | 60.78 | 11047 | 6601 | 2.70% |
| 2026-04-24 | 61.85 | 59.88 | -1.97 | -3.19% | 59.88 | 62.36 | 11731 | 7111 | 2.86% |
| 2026-04-23 | 62.50 | 61.85 | -0.73 | -1.17% | 61.75 | 63.30 | 10270 | 6387 | 2.51% |
| 2026-04-22 | 63.84 | 62.58 | -1.22 | -1.91% | 62.50 | 63.84 | 11542 | 7260 | 2.82% |
| 2026-04-21 | 65.11 | 63.80 | -1.73 | -2.64% | 63.33 | 65.33 | 12952 | 8264 | 3.16% |
| 2026-04-20 | 65.82 | 65.53 | -0.17 | -0.26% | 65.20 | 66.20 | 7965 | 5225 | 1.94% |
| 2026-04-17 | 65.88 | 65.70 | -0.71 | -1.07% | 64.80 | 66.02 | 10011 | 6545 | 2.44% |
| 2026-04-16 | 66.40 | 66.41 | -0.26 | -0.39% | 65.51 | 66.57 | 9346 | 6173 | 2.28% |
| 2026-04-15 | 65.08 | 66.67 | 2.29 | 3.56% | 64.72 | 66.86 | 20232 | 13348 | 4.94% |
| 2026-04-14 | 64.90 | 64.38 | -0.27 | -0.42% | 63.42 | 65.30 | 11152 | 7143 | 2.72% |
| 2026-04-13 | 65.31 | 64.65 | -0.91 | -1.39% | 64.55 | 65.46 | 7144 | 4631 | 1.74% |
| 2026-04-10 | 65.16 | 65.56 | 0.71 | 1.09% | 64.75 | 66.29 | 8651 | 5676 | 2.11% |
| 2026-04-09 | 66.22 | 64.85 | -1.93 | -2.89% | 64.79 | 66.42 | 8553 | 5593 | 2.09% |
| 2026-04-08 | 65.69 | 66.78 | 2.07 | 3.20% | 65.40 | 66.82 | 10778 | 7109 | 2.63% |
| 2026-04-07 | 65.37 | 64.71 | -0.17 | -0.26% | 64.40 | 65.72 | 4967 | 3226 | 1.21% |
| 2026-04-03 | 66.77 | 64.88 | -2.53 | -3.75% | 64.64 | 67.88 | 13272 | 8681 | 3.24% |
| 2026-04-02 | 66.66 | 67.41 | 0.00 | 0.00% | 66.54 | 68.49 | 14863 | 10029 | 3.63% |
| 2026-04-01 | 65.30 | 67.41 | 3.13 | 4.87% | 64.95 | 68.19 | 19771 | 13243 | 4.82% |
| 2026-03-31 | 64.72 | 64.28 | -0.49 | -0.76% | 64.28 | 67.14 | 9792 | 6414 | 2.39% |
| 2026-03-30 | 65.31 | 64.77 | -1.23 | -1.86% | 64.60 | 66.50 | 10262 | 6710 | 2.50% |
| 2026-03-27 | 63.50 | 66.00 | 2.47 | 3.89% | 63.18 | 66.24 | 12458 | 8141 | 3.04% |
| 2026-03-26 | 64.25 | 63.53 | -1.07 | -1.66% | 63.11 | 64.86 | 9286 | 5932 | 2.27% |
| 2026-03-25 | 64.62 | 64.60 | 0.60 | 0.94% | 64.30 | 66.19 | 11165 | 7276 | 2.72% |
| 2026-03-24 | 64.50 | 64.00 | 0.75 | 1.19% | 63.18 | 64.90 | 7448 | 4744 | 1.82% |
| 2026-03-23 | 66.66 | 63.25 | -5.46 | -7.95% | 63.05 | 67.00 | 19394 | 12633 | 4.73% |
| 2026-03-20 | 69.45 | 68.71 | -0.74 | -1.07% | 68.71 | 70.19 | 8059 | 5575 | 1.97% |
| 2026-03-19 | 71.51 | 69.45 | -2.77 | -3.84% | 69.39 | 71.51 | 12655 | 8884 | 3.09% |
| 2026-03-18 | 70.89 | 72.22 | 0.90 | 1.26% | 69.98 | 72.45 | 12518 | 8906 | 3.05% |
| 2026-03-17 | 70.20 | 71.32 | 1.12 | 1.60% | 69.64 | 72.35 | 15769 | 11235 | 3.85% |
| 2026-03-16 | 70.41 | 70.20 | -0.50 | -0.71% | 69.80 | 70.99 | 8498 | 5957 | 2.07% |