当前时间：2026-05-08 03:47:50 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 55.40 | 55.59 | -0.02 | -0.04% | 54.87 | 55.99 | 346466 | 192001 | 3.26% |
| 2026-05-06 | 54.39 | 55.61 | 1.17 | 2.15% | 53.40 | 55.79 | 533199 | 293405 | 5.02% |
| 2026-04-30 | 54.35 | 54.44 | 0.41 | 0.76% | 53.50 | 55.20 | 571129 | 310765 | 5.38% |
| 2026-04-29 | 50.00 | 54.03 | 4.91 | 10.00% | 49.90 | 54.03 | 596886 | 314513 | 5.62% |
| 2026-04-28 | 51.00 | 49.12 | -0.97 | -1.94% | 48.80 | 51.14 | 219387 | 108892 | 2.07% |
| 2026-04-27 | 50.85 | 50.09 | -1.07 | -2.09% | 50.00 | 51.10 | 218891 | 110015 | 2.06% |
| 2026-04-24 | 51.07 | 51.16 | 0.05 | 0.10% | 50.09 | 51.41 | 291703 | 148171 | 2.75% |
| 2026-04-23 | 55.00 | 51.11 | -4.07 | -7.38% | 51.00 | 55.11 | 556275 | 289554 | 5.24% |
| 2026-04-22 | 54.83 | 55.18 | -0.09 | -0.16% | 53.98 | 55.47 | 293240 | 160429 | 2.76% |
| 2026-04-21 | 54.00 | 55.27 | 0.92 | 1.69% | 53.61 | 56.80 | 425028 | 235160 | 4.01% |
| 2026-04-20 | 51.90 | 54.35 | 2.24 | 4.30% | 51.79 | 54.45 | 427029 | 228831 | 4.02% |
| 2026-04-17 | 51.36 | 52.11 | 0.42 | 0.81% | 51.26 | 52.75 | 227009 | 118559 | 2.14% |
| 2026-04-16 | 50.99 | 51.69 | 1.05 | 2.07% | 50.33 | 51.98 | 250107 | 128458 | 2.36% |
| 2026-04-15 | 51.46 | 50.64 | -0.40 | -0.78% | 50.32 | 52.24 | 248599 | 127448 | 2.34% |
| 2026-04-14 | 52.74 | 51.04 | -1.16 | -2.22% | 50.40 | 52.80 | 316220 | 161306 | 2.98% |
| 2026-04-13 | 53.30 | 52.20 | 0.19 | 0.37% | 52.15 | 53.30 | 331502 | 174433 | 3.12% |
| 2026-04-10 | 52.23 | 52.01 | 0.30 | 0.58% | 51.63 | 52.86 | 314077 | 163952 | 2.96% |
| 2026-04-09 | 50.38 | 51.71 | 0.87 | 1.71% | 50.18 | 52.75 | 388810 | 201492 | 3.66% |
| 2026-04-08 | 49.98 | 50.84 | 2.05 | 4.20% | 49.75 | 50.85 | 398223 | 200564 | 3.75% |
| 2026-04-07 | 47.00 | 48.79 | 1.79 | 3.81% | 46.71 | 49.05 | 358403 | 172536 | 3.38% |
| 2026-04-03 | 47.19 | 47.00 | -0.25 | -0.53% | 46.91 | 47.72 | 155039 | 73285 | 1.46% |
| 2026-04-02 | 48.18 | 47.25 | -1.03 | -2.13% | 46.85 | 48.18 | 201177 | 95488 | 1.90% |
| 2026-04-01 | 48.84 | 48.28 | 0.29 | 0.60% | 47.71 | 48.86 | 239311 | 115459 | 2.26% |
| 2026-03-31 | 48.00 | 47.99 | 0.03 | 0.06% | 47.59 | 48.71 | 242925 | 117000 | 2.29% |
| 2026-03-30 | 47.70 | 47.96 | -0.34 | -0.70% | 47.10 | 48.56 | 250791 | 119587 | 2.36% |
| 2026-03-27 | 45.66 | 48.30 | 1.91 | 4.12% | 45.58 | 48.80 | 415989 | 199461 | 3.92% |
| 2026-03-26 | 47.50 | 46.39 | -1.51 | -3.15% | 46.21 | 47.53 | 223782 | 104712 | 2.11% |
| 2026-03-25 | 47.40 | 47.90 | 1.39 | 2.99% | 47.00 | 48.16 | 394251 | 187877 | 3.72% |
| 2026-03-24 | 46.73 | 46.51 | 0.46 | 1.00% | 45.00 | 47.00 | 321913 | 147449 | 3.03% |
| 2026-03-23 | 45.50 | 46.05 | -0.47 | -1.01% | 44.98 | 47.55 | 388608 | 180203 | 3.66% |
| 2026-03-20 | 47.87 | 46.52 | -1.35 | -2.82% | 46.49 | 48.28 | 282251 | 133537 | 2.66% |
| 2026-03-19 | 49.21 | 47.87 | -2.50 | -4.96% | 47.66 | 49.46 | 327264 | 157951 | 3.08% |
| 2026-03-18 | 50.75 | 50.37 | -0.02 | -0.04% | 49.40 | 50.75 | 240336 | 120382 | 2.26% |
| 2026-03-17 | 51.99 | 50.39 | -1.34 | -2.59% | 50.35 | 52.26 | 239559 | 122940 | 2.26% |
| 2026-03-16 | 53.32 | 51.73 | -1.29 | -2.43% | 51.00 | 53.44 | 278362 | 144299 | 2.62% |
| 2026-03-13 | 53.96 | 53.02 | -1.20 | -2.21% | 52.88 | 54.63 | 257999 | 138394 | 2.43% |
| 2026-03-12 | 54.70 | 54.22 | -0.68 | -1.24% | 53.09 | 55.38 | 402424 | 217463 | 3.79% |
| 2026-03-11 | 56.86 | 54.90 | -2.55 | -4.44% | 54.80 | 57.19 | 463058 | 257248 | 4.36% |
| 2026-03-10 | 57.65 | 57.45 | 0.11 | 0.19% | 56.78 | 58.26 | 305506 | 175423 | 2.88% |
| 2026-03-09 | 56.37 | 57.34 | -0.16 | -0.28% | 54.73 | 57.89 | 361195 | 202689 | 3.40% |
| 2026-03-06 | 57.67 | 57.50 | -0.88 | -1.51% | 56.69 | 59.12 | 361527 | 208722 | 3.41% |
| 2026-03-05 | 59.59 | 58.38 | -0.82 | -1.39% | 57.60 | 60.14 | 393948 | 231851 | 3.71% |
| 2026-03-04 | 56.26 | 59.20 | 1.74 | 3.03% | 56.01 | 61.11 | 561981 | 333923 | 5.30% |
| 2026-03-03 | 62.50 | 57.46 | -6.05 | -9.53% | 57.41 | 63.08 | 746536 | 445019 | 7.03% |
| 2026-03-02 | 64.68 | 63.51 | -1.47 | -2.26% | 60.88 | 65.94 | 965623 | 605746 | 9.10% |
| 2026-02-27 | 60.15 | 64.98 | 4.65 | 7.71% | 60.15 | 65.20 | 769467 | 485543 | 7.25% |
| 2026-02-26 | 62.69 | 60.33 | -2.38 | -3.80% | 60.20 | 62.90 | 556532 | 339180 | 5.24% |
| 2026-02-25 | 58.28 | 62.71 | 4.91 | 8.49% | 57.89 | 63.58 | 1015526 | 626753 | 9.57% |
| 2026-02-24 | 57.50 | 57.80 | 1.98 | 3.55% | 56.51 | 58.50 | 433794 | 249770 | 4.09% |
| 2026-02-13 | 57.15 | 55.82 | -2.54 | -4.35% | 55.80 | 58.15 | 337370 | 190235 | 3.18% |
| 2026-02-12 | 56.50 | 58.36 | 1.76 | 3.11% | 56.20 | 59.10 | 525693 | 304967 | 4.95% |
| 2026-02-11 | 55.19 | 56.60 | 0.98 | 1.76% | 55.19 | 58.61 | 496622 | 283094 | 4.68% |
| 2026-02-10 | 55.00 | 55.62 | 0.44 | 0.80% | 54.39 | 56.20 | 379990 | 210429 | 3.58% |
| 2026-02-09 | 52.47 | 55.18 | 3.48 | 6.73% | 52.41 | 56.00 | 525360 | 288462 | 4.95% |
| 2026-02-06 | 49.72 | 51.70 | 0.69 | 1.35% | 49.37 | 52.47 | 282956 | 144979 | 2.67% |
| 2026-02-05 | 52.85 | 51.01 | -2.54 | -4.74% | 50.30 | 53.11 | 291778 | 149724 | 2.75% |
| 2026-02-04 | 54.18 | 53.55 | -0.41 | -0.76% | 52.82 | 55.00 | 295353 | 158625 | 2.78% |
| 2026-02-03 | 52.06 | 53.96 | 2.94 | 5.76% | 50.93 | 54.16 | 454017 | 238591 | 4.28% |
| 2026-02-02 | 53.00 | 51.02 | -3.20 | -5.90% | 51.00 | 53.61 | 493202 | 257759 | 4.65% |
| 2026-01-30 | 56.60 | 54.22 | -4.39 | -7.49% | 52.81 | 57.15 | 781237 | 425827 | 7.36% |
| 2026-01-29 | 57.46 | 58.61 | 2.06 | 3.64% | 55.38 | 61.82 | 1139363 | 666159 | 10.74% |
| 2026-01-28 | 55.46 | 56.55 | 1.10 | 1.98% | 53.10 | 56.78 | 732925 | 403632 | 6.91% |