当前时间：2026-05-06 15:27:34 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 51.00 | 51.90 | 4.72 | 10.00% | 50.58 | 51.90 | 27628 | 14276 | 2.48% |
| 2026-04-29 | 47.05 | 47.18 | -0.14 | -0.30% | 46.91 | 47.88 | 19403 | 9175 | 1.74% |
| 2026-04-28 | 48.99 | 47.32 | -1.59 | -3.25% | 46.71 | 49.08 | 24295 | 11500 | 2.18% |
| 2026-04-27 | 49.88 | 48.91 | -0.87 | -1.75% | 48.00 | 50.08 | 24220 | 11776 | 2.18% |
| 2026-04-24 | 50.17 | 49.78 | -0.41 | -0.82% | 49.13 | 51.00 | 17621 | 8791 | 1.58% |
| 2026-04-23 | 51.48 | 50.19 | -1.54 | -2.98% | 49.83 | 51.87 | 25996 | 13144 | 2.34% |
| 2026-04-22 | 50.43 | 51.73 | 1.06 | 2.09% | 50.20 | 52.80 | 39924 | 20673 | 3.59% |
| 2026-04-21 | 50.50 | 50.67 | 0.03 | 0.06% | 49.77 | 51.10 | 27359 | 13798 | 2.46% |
| 2026-04-20 | 49.24 | 50.64 | 1.41 | 2.86% | 49.10 | 50.89 | 35059 | 17615 | 3.15% |
| 2026-04-17 | 48.37 | 49.23 | 0.46 | 0.94% | 48.32 | 49.92 | 22638 | 11100 | 2.03% |
| 2026-04-16 | 48.69 | 48.77 | 0.11 | 0.23% | 48.08 | 48.96 | 19372 | 9411 | 1.74% |
| 2026-04-15 | 50.00 | 48.66 | -0.39 | -0.80% | 48.30 | 50.68 | 34803 | 17208 | 3.13% |
| 2026-04-14 | 50.81 | 49.05 | -1.15 | -2.29% | 48.00 | 50.81 | 42263 | 20613 | 3.80% |
| 2026-04-13 | 49.73 | 50.20 | 0.87 | 1.76% | 49.20 | 50.98 | 28361 | 14234 | 2.55% |
| 2026-04-10 | 49.66 | 49.33 | -0.32 | -0.64% | 49.07 | 50.38 | 23566 | 11704 | 2.12% |
| 2026-04-09 | 48.55 | 49.65 | 0.66 | 1.35% | 47.38 | 49.96 | 29898 | 14632 | 2.69% |
| 2026-04-08 | 46.79 | 48.99 | 2.83 | 6.13% | 46.58 | 48.99 | 30747 | 14826 | 2.76% |
| 2026-04-07 | 46.55 | 46.16 | -0.41 | -0.88% | 46.00 | 47.49 | 20599 | 9604 | 1.85% |
| 2026-04-03 | 47.54 | 46.57 | -1.02 | -2.14% | 46.50 | 48.33 | 25395 | 12034 | 2.28% |
| 2026-04-02 | 47.16 | 47.59 | 0.20 | 0.42% | 46.67 | 48.12 | 24643 | 11708 | 2.21% |
| 2026-04-01 | 48.07 | 47.39 | 0.04 | 0.08% | 47.12 | 48.90 | 30021 | 14344 | 2.70% |
| 2026-03-31 | 47.30 | 47.35 | 0.08 | 0.17% | 47.06 | 49.44 | 41516 | 20019 | 3.73% |
| 2026-03-30 | 46.94 | 47.27 | -0.58 | -1.21% | 46.61 | 48.55 | 33144 | 15733 | 2.98% |
| 2026-03-27 | 48.80 | 47.85 | -1.51 | -3.06% | 46.51 | 48.80 | 40476 | 19233 | 3.64% |
| 2026-03-26 | 48.69 | 49.36 | 1.78 | 3.74% | 47.69 | 49.80 | 63938 | 31269 | 5.75% |
| 2026-03-25 | 43.27 | 47.58 | 4.33 | 10.01% | 43.27 | 47.58 | 26313 | 12158 | 2.36% |
| 2026-03-24 | 42.59 | 43.25 | 1.45 | 3.47% | 42.12 | 43.60 | 25758 | 11049 | 2.31% |
| 2026-03-23 | 44.68 | 41.80 | -3.19 | -7.09% | 41.45 | 44.68 | 22999 | 9892 | 2.07% |
| 2026-03-20 | 46.50 | 44.99 | -1.11 | -2.41% | 44.92 | 47.28 | 13659 | 6248 | 1.23% |
| 2026-03-19 | 47.64 | 46.10 | -1.91 | -3.98% | 45.70 | 47.80 | 15227 | 7091 | 1.37% |
| 2026-03-18 | 47.39 | 48.01 | 0.75 | 1.59% | 47.13 | 48.14 | 11284 | 5383 | 1.01% |
| 2026-03-17 | 48.50 | 47.26 | -1.19 | -2.46% | 47.01 | 48.90 | 10108 | 4844 | 0.91% |
| 2026-03-16 | 48.23 | 48.45 | 0.34 | 0.71% | 47.25 | 48.65 | 13736 | 6600 | 1.23% |
| 2026-03-13 | 49.16 | 48.11 | -1.06 | -2.16% | 48.01 | 49.37 | 14083 | 6841 | 1.27% |
| 2026-03-12 | 50.44 | 49.17 | -1.24 | -2.46% | 49.00 | 50.67 | 20428 | 10126 | 1.84% |
| 2026-03-11 | 51.55 | 50.41 | -1.59 | -3.06% | 50.05 | 52.33 | 27647 | 14112 | 2.48% |
| 2026-03-10 | 50.70 | 52.00 | 0.80 | 1.56% | 50.63 | 52.58 | 26456 | 13704 | 2.38% |
| 2026-03-09 | 51.40 | 51.20 | -0.08 | -0.16% | 50.61 | 52.48 | 37516 | 19362 | 3.37% |
| 2026-03-06 | 50.26 | 51.28 | 0.68 | 1.34% | 49.80 | 52.50 | 46778 | 23971 | 4.20% |
| 2026-03-05 | 51.48 | 50.60 | -0.60 | -1.17% | 49.42 | 51.58 | 43398 | 21710 | 3.90% |
| 2026-03-04 | 47.38 | 51.20 | 3.49 | 7.32% | 47.37 | 51.50 | 56089 | 27865 | 5.04% |
| 2026-03-03 | 50.46 | 47.71 | -2.74 | -5.43% | 47.44 | 50.96 | 46929 | 23025 | 4.22% |
| 2026-03-02 | 51.50 | 50.45 | -0.58 | -1.14% | 50.35 | 51.83 | 48982 | 25014 | 4.40% |
| 2026-02-27 | 50.94 | 51.03 | -0.21 | -0.41% | 50.63 | 52.28 | 33204 | 17071 | 2.98% |
| 2026-02-26 | 51.00 | 51.24 | 0.27 | 0.53% | 49.78 | 51.40 | 36006 | 18329 | 3.24% |
| 2026-02-25 | 51.30 | 50.97 | -0.37 | -0.72% | 50.50 | 51.41 | 29018 | 14758 | 2.61% |
| 2026-02-24 | 52.82 | 51.34 | -0.51 | -0.98% | 51.00 | 52.94 | 31099 | 16084 | 2.79% |
| 2026-02-13 | 52.19 | 51.85 | -0.60 | -1.14% | 51.60 | 53.48 | 35443 | 18577 | 3.18% |
| 2026-02-12 | 53.00 | 52.45 | -0.83 | -1.56% | 52.00 | 53.75 | 41586 | 21917 | 3.74% |
| 2026-02-11 | 55.00 | 53.28 | -3.56 | -6.26% | 52.36 | 55.10 | 62408 | 33577 | 5.61% |
| 2026-02-10 | 58.80 | 56.84 | -2.35 | -3.97% | 54.60 | 58.88 | 68827 | 39201 | 6.18% |
| 2026-02-09 | 59.46 | 59.19 | -0.17 | -0.29% | 57.44 | 61.00 | 62701 | 36949 | 5.63% |
| 2026-02-06 | 60.51 | 59.36 | -3.34 | -5.33% | 59.12 | 62.66 | 81306 | 49288 | 7.31% |
| 2026-02-05 | 59.68 | 62.70 | 2.42 | 4.01% | 58.15 | 63.63 | 107305 | 66108 | 9.64% |
| 2026-02-04 | 60.00 | 60.28 | 3.95 | 7.01% | 58.64 | 61.96 | 125026 | 76056 | 11.23% |
| 2026-02-03 | 51.36 | 56.33 | 5.12 | 10.00% | 50.22 | 56.33 | 53353 | 28829 | 4.79% |
| 2026-02-02 | 50.60 | 51.21 | 0.19 | 0.37% | 50.00 | 53.00 | 57037 | 29190 | 5.12% |
| 2026-01-30 | 52.40 | 51.02 | -1.38 | -2.63% | 50.10 | 52.79 | 82228 | 42205 | 7.39% |
| 2026-01-29 | 51.00 | 52.40 | 4.76 | 9.99% | 49.62 | 52.40 | 50898 | 26157 | 4.57% |
| 2026-01-28 | 50.51 | 47.64 | -3.66 | -7.13% | 46.95 | 51.00 | 74653 | 35968 | 6.71% |
| 2026-01-27 | 46.35 | 51.30 | 3.60 | 7.55% | 45.55 | 52.44 | 97719 | 47288 | 8.78% |
| 2026-01-26 | 52.98 | 47.70 | -5.30 | -10.00% | 47.70 | 53.50 | 88036 | 43298 | 7.91% |