当前时间：2026-05-22 01:31:03 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-21 | 49.01 | 53.76 | 4.89 | 10.01% | 49.00 | 53.76 | 19781 | 10456 | 9.40% |
| 2026-05-20 | 49.46 | 48.87 | -0.77 | -1.55% | 48.51 | 49.74 | 7334 | 3595 | 3.49% |
| 2026-05-19 | 50.50 | 49.64 | -0.37 | -0.74% | 49.03 | 50.50 | 8174 | 4043 | 3.89% |
| 2026-05-18 | 49.35 | 50.01 | 1.21 | 2.48% | 48.48 | 50.50 | 11252 | 5601 | 5.35% |
| 2026-05-15 | 49.00 | 48.80 | 0.15 | 0.31% | 48.60 | 50.40 | 10155 | 5009 | 4.83% |
| 2026-05-14 | 50.02 | 48.65 | -1.26 | -2.52% | 48.11 | 50.20 | 12160 | 5950 | 5.78% |
| 2026-05-13 | 51.12 | 49.91 | -0.69 | -1.36% | 49.76 | 51.14 | 9969 | 5002 | 4.74% |
| 2026-05-12 | 52.25 | 50.60 | -1.53 | -2.93% | 50.41 | 52.32 | 9752 | 4974 | 4.64% |
| 2026-05-11 | 52.15 | 52.13 | 0.26 | 0.50% | 51.20 | 52.95 | 12531 | 6526 | 5.96% |
| 2026-05-08 | 51.77 | 51.87 | 0.11 | 0.21% | 50.80 | 52.23 | 10290 | 5292 | 4.89% |
| 2026-05-07 | 50.64 | 51.76 | 1.13 | 2.23% | 50.60 | 53.13 | 17130 | 8926 | 8.14% |
| 2026-05-06 | 50.70 | 50.63 | 0.09 | 0.18% | 50.01 | 51.50 | 11261 | 5704 | 5.35% |
| 2026-04-30 | 49.99 | 50.54 | 0.52 | 1.04% | 49.00 | 51.08 | 12198 | 6149 | 5.80% |
| 2026-04-29 | 48.40 | 50.02 | 1.62 | 3.35% | 47.80 | 51.72 | 16533 | 8249 | 7.86% |
| 2026-04-28 | 49.20 | 48.40 | -1.16 | -2.34% | 47.86 | 49.55 | 7746 | 3752 | 3.68% |
| 2026-04-27 | 49.00 | 49.56 | 0.72 | 1.47% | 47.91 | 49.69 | 8754 | 4297 | 4.16% |
| 2026-04-24 | 48.36 | 48.84 | 0.08 | 0.16% | 47.76 | 49.15 | 8029 | 3898 | 3.82% |
| 2026-04-23 | 50.00 | 48.76 | -1.39 | -2.77% | 48.15 | 50.10 | 10980 | 5356 | 5.22% |
| 2026-04-22 | 50.50 | 50.15 | -0.52 | -1.03% | 49.60 | 50.50 | 10778 | 5379 | 5.12% |
| 2026-04-21 | 51.01 | 50.67 | -0.28 | -0.55% | 49.90 | 51.03 | 9355 | 4711 | 4.45% |
| 2026-04-20 | 50.72 | 50.95 | 0.35 | 0.69% | 50.11 | 51.15 | 10055 | 5103 | 4.78% |
| 2026-04-17 | 50.23 | 50.60 | 0.47 | 0.94% | 49.60 | 50.70 | 8562 | 4297 | 4.07% |
| 2026-04-16 | 49.11 | 50.13 | 1.05 | 2.14% | 49.01 | 50.49 | 9794 | 4870 | 4.66% |
| 2026-04-15 | 50.20 | 49.08 | -0.72 | -1.45% | 48.87 | 50.50 | 8725 | 4313 | 4.15% |
| 2026-04-14 | 49.05 | 49.80 | 0.92 | 1.88% | 48.84 | 49.80 | 9667 | 4770 | 4.59% |
| 2026-04-13 | 49.26 | 48.88 | -0.73 | -1.47% | 48.20 | 49.26 | 10431 | 5075 | 4.96% |
| 2026-04-10 | 48.59 | 49.61 | 1.45 | 3.01% | 48.55 | 50.35 | 13722 | 6806 | 6.52% |
| 2026-04-09 | 49.95 | 48.16 | -1.62 | -3.25% | 48.01 | 49.95 | 12243 | 5936 | 5.82% |
| 2026-04-08 | 47.99 | 49.78 | 2.99 | 6.39% | 47.99 | 49.95 | 17061 | 8359 | 8.11% |
| 2026-04-07 | 46.26 | 46.79 | 0.22 | 0.47% | 46.26 | 47.38 | 9611 | 4506 | 4.57% |
| 2026-04-03 | 48.00 | 46.57 | -1.12 | -2.35% | 46.26 | 48.00 | 10288 | 4804 | 4.89% |
| 2026-04-02 | 48.70 | 47.69 | -1.41 | -2.87% | 47.05 | 48.98 | 14552 | 6964 | 6.92% |
| 2026-04-01 | 49.80 | 49.10 | 0.10 | 0.20% | 48.00 | 50.86 | 24753 | 12055 | 11.77% |
| 2026-03-31 | 48.26 | 49.00 | 0.75 | 1.55% | 48.01 | 51.69 | 28179 | 14065 | 13.39% |
| 2026-03-30 | 48.21 | 48.25 | 0.50 | 1.05% | 47.25 | 48.33 | 15931 | 7615 | 7.57% |
| 2026-03-27 | 46.49 | 47.75 | 0.75 | 1.60% | 46.00 | 48.29 | 12240 | 5798 | 5.82% |
| 2026-03-26 | 48.49 | 47.00 | -1.21 | -2.51% | 46.83 | 48.59 | 9916 | 4714 | 4.71% |
| 2026-03-25 | 48.30 | 48.21 | 0.36 | 0.75% | 47.72 | 48.68 | 12175 | 5869 | 5.79% |
| 2026-03-24 | 47.50 | 47.85 | 1.58 | 3.41% | 46.00 | 47.96 | 17457 | 8192 | 8.30% |
| 2026-03-23 | 48.10 | 46.27 | -1.51 | -3.16% | 44.75 | 48.37 | 19100 | 8924 | 9.08% |
| 2026-03-20 | 49.87 | 47.78 | -1.69 | -3.42% | 47.74 | 49.96 | 14831 | 7221 | 7.05% |
| 2026-03-19 | 51.20 | 49.47 | -2.18 | -4.22% | 49.13 | 51.39 | 12389 | 6194 | 5.89% |
| 2026-03-18 | 51.78 | 51.65 | 0.07 | 0.14% | 51.20 | 52.04 | 11917 | 6153 | 5.66% |
| 2026-03-17 | 53.80 | 51.58 | -1.80 | -3.37% | 51.37 | 53.80 | 12838 | 6733 | 6.10% |
| 2026-03-16 | 54.19 | 53.38 | -0.59 | -1.09% | 52.51 | 54.42 | 9617 | 5138 | 4.57% |
| 2026-03-13 | 54.48 | 53.97 | -0.08 | -0.15% | 53.70 | 54.82 | 10239 | 5549 | 4.87% |
| 2026-03-12 | 55.75 | 54.05 | -1.63 | -2.93% | 53.86 | 55.90 | 12209 | 6666 | 5.80% |
| 2026-03-11 | 58.14 | 55.68 | -1.89 | -3.28% | 55.60 | 58.14 | 14873 | 8383 | 7.07% |
| 2026-03-10 | 56.78 | 57.57 | 1.47 | 2.62% | 55.87 | 58.86 | 22004 | 12596 | 10.46% |
| 2026-03-09 | 59.15 | 56.10 | -3.94 | -6.56% | 54.04 | 59.50 | 31426 | 17544 | 14.94% |
| 2026-03-06 | 59.21 | 60.04 | 0.99 | 1.68% | 59.07 | 61.15 | 27306 | 16408 | 12.98% |
| 2026-03-05 | 62.80 | 59.05 | -4.22 | -6.67% | 58.50 | 64.50 | 43728 | 26505 | 20.78% |
| 2026-03-04 | 65.91 | 63.27 | -7.03 | -10.00% | 63.27 | 68.00 | 10674 | 6847 | 5.07% |
| 2026-03-03 | 78.41 | 70.30 | -7.81 | -10.00% | 70.30 | 78.41 | 27572 | 20024 | 13.11% |
| 2026-03-02 | 81.95 | 78.11 | -3.84 | -4.69% | 77.71 | 81.95 | 14803 | 11776 | 7.04% |
| 2026-02-27 | 83.76 | 81.95 | -2.45 | -2.90% | 81.63 | 84.64 | 11338 | 9375 | 5.39% |
| 2026-02-26 | 86.55 | 84.40 | -2.37 | -2.73% | 83.20 | 87.74 | 14037 | 11957 | 6.67% |
| 2026-02-25 | 82.52 | 86.77 | 4.27 | 5.18% | 81.70 | 88.60 | 14793 | 12756 | 7.03% |
| 2026-02-24 | 81.72 | 82.50 | 0.60 | 0.73% | 79.00 | 84.21 | 14741 | 12161 | 7.01% |
| 2026-02-13 | 79.64 | 81.90 | 2.26 | 2.84% | 78.66 | 83.99 | 14458 | 11867 | 6.87% |
| 2026-02-12 | 79.81 | 79.64 | 0.31 | 0.39% | 77.62 | 80.68 | 15942 | 12575 | 7.58% |
| 2026-02-11 | 81.50 | 79.33 | 0.03 | 0.04% | 78.61 | 84.00 | 23187 | 18596 | 11.02% |