当前时间：2026-05-30 01:42:33 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-29 | 48.47 | 46.34 | -2.27 | -4.67% | 45.73 | 49.29 | 1636326 | 771665 | 4.44% |
| 2026-05-28 | 50.70 | 48.61 | -2.41 | -4.72% | 47.28 | 50.80 | 2168339 | 1051898 | 5.89% |
| 2026-05-27 | 53.03 | 51.02 | -3.42 | -6.28% | 50.90 | 53.48 | 2188466 | 1140767 | 5.94% |
| 2026-05-26 | 53.95 | 54.44 | 0.53 | 0.98% | 53.17 | 56.00 | 2539357 | 1392752 | 6.89% |
| 2026-05-25 | 54.40 | 53.91 | -0.14 | -0.26% | 53.35 | 54.98 | 2034777 | 1097592 | 5.52% |
| 2026-05-22 | 52.51 | 54.05 | 1.22 | 2.31% | 51.70 | 54.15 | 2324288 | 1236909 | 6.31% |
| 2026-05-21 | 51.09 | 52.83 | 2.28 | 4.51% | 50.70 | 54.48 | 3075762 | 1623101 | 8.35% |
| 2026-05-20 | 51.70 | 50.55 | -1.78 | -3.40% | 50.22 | 51.72 | 1570084 | 796785 | 4.26% |
| 2026-05-19 | 53.00 | 52.33 | -0.59 | -1.11% | 51.82 | 53.80 | 1465682 | 770152 | 3.98% |
| 2026-05-18 | 52.00 | 52.92 | 0.86 | 1.65% | 51.30 | 53.83 | 2198828 | 1160395 | 5.97% |
| 2026-05-15 | 49.28 | 52.06 | 2.63 | 5.32% | 49.25 | 53.77 | 2886054 | 1495647 | 7.83% |
| 2026-05-14 | 51.70 | 49.43 | -2.07 | -4.02% | 49.38 | 52.06 | 1523612 | 772188 | 4.14% |
| 2026-05-13 | 50.40 | 51.50 | 0.58 | 1.14% | 49.60 | 51.67 | 1437170 | 727793 | 3.90% |
| 2026-05-12 | 51.45 | 50.92 | -0.29 | -0.57% | 50.45 | 52.10 | 1325642 | 677532 | 3.60% |
| 2026-05-11 | 51.74 | 51.21 | -0.48 | -0.93% | 50.93 | 51.89 | 1805483 | 926531 | 4.90% |
| 2026-05-08 | 50.00 | 51.69 | 1.37 | 2.72% | 49.71 | 53.88 | 2735314 | 1419890 | 7.42% |
| 2026-05-07 | 48.17 | 50.32 | 2.16 | 4.49% | 47.88 | 50.40 | 1957614 | 973079 | 5.31% |
| 2026-05-06 | 46.92 | 48.16 | 1.24 | 2.64% | 46.60 | 48.60 | 1590112 | 762819 | 4.32% |
| 2026-04-30 | 44.69 | 46.92 | 2.10 | 4.69% | 44.58 | 47.37 | 1644680 | 767025 | 4.46% |
| 2026-04-29 | 43.90 | 44.82 | 0.66 | 1.49% | 43.78 | 45.08 | 684563 | 305456 | 1.86% |
| 2026-04-28 | 45.86 | 44.16 | -1.75 | -3.81% | 44.11 | 45.86 | 876432 | 392395 | 2.38% |
| 2026-04-27 | 44.87 | 45.91 | 0.97 | 2.16% | 44.60 | 46.23 | 965683 | 442298 | 2.62% |
| 2026-04-24 | 44.83 | 44.94 | -0.22 | -0.49% | 44.31 | 45.30 | 699287 | 313257 | 1.90% |
| 2026-04-23 | 46.09 | 45.16 | -0.93 | -2.02% | 44.44 | 46.10 | 1142349 | 516179 | 3.10% |
| 2026-04-22 | 45.80 | 46.09 | -0.02 | -0.04% | 45.48 | 46.16 | 799533 | 366685 | 2.17% |
| 2026-04-21 | 45.90 | 46.11 | 0.17 | 0.37% | 45.20 | 46.87 | 898007 | 412302 | 2.44% |
| 2026-04-20 | 45.80 | 45.94 | 0.40 | 0.88% | 45.30 | 46.45 | 820082 | 377080 | 2.23% |
| 2026-04-17 | 45.40 | 45.54 | -0.24 | -0.52% | 45.03 | 45.93 | 718523 | 326345 | 1.95% |
| 2026-04-16 | 46.50 | 45.78 | 0.67 | 1.49% | 45.41 | 46.66 | 924923 | 424389 | 2.51% |
| 2026-04-15 | 46.18 | 45.11 | -0.43 | -0.94% | 44.82 | 46.48 | 923334 | 421529 | 2.51% |
| 2026-04-14 | 44.80 | 45.54 | 1.09 | 2.45% | 44.56 | 45.80 | 902246 | 408416 | 2.45% |
| 2026-04-13 | 44.20 | 44.45 | -0.42 | -0.94% | 44.01 | 44.74 | 605136 | 268613 | 1.64% |
| 2026-04-10 | 44.21 | 44.87 | 1.09 | 2.49% | 44.20 | 45.85 | 1043670 | 470404 | 2.83% |
| 2026-04-09 | 43.67 | 43.78 | -0.50 | -1.13% | 43.20 | 44.16 | 643807 | 281548 | 1.75% |
| 2026-04-08 | 43.00 | 44.28 | 2.51 | 6.01% | 43.00 | 44.30 | 1017518 | 445009 | 2.76% |
| 2026-04-07 | 41.90 | 41.77 | -0.13 | -0.31% | 41.40 | 42.25 | 399293 | 167057 | 1.08% |
| 2026-04-03 | 43.00 | 41.90 | -0.91 | -2.13% | 41.88 | 43.42 | 456837 | 193111 | 1.24% |
| 2026-04-02 | 43.30 | 42.81 | -0.78 | -1.79% | 42.69 | 43.83 | 579386 | 250534 | 1.57% |
| 2026-04-01 | 43.34 | 43.59 | 1.06 | 2.49% | 43.05 | 44.00 | 779858 | 339345 | 2.12% |
| 2026-03-31 | 43.06 | 42.53 | -0.50 | -1.16% | 42.46 | 43.76 | 584810 | 251937 | 1.59% |
| 2026-03-30 | 42.63 | 43.03 | -0.32 | -0.74% | 42.38 | 43.25 | 537123 | 230136 | 1.46% |
| 2026-03-27 | 43.00 | 43.35 | -0.52 | -1.19% | 42.70 | 43.75 | 675599 | 292108 | 1.83% |
| 2026-03-26 | 44.00 | 43.87 | 0.38 | 0.87% | 43.66 | 44.97 | 1064730 | 471715 | 2.89% |
| 2026-03-25 | 42.87 | 43.49 | 0.92 | 2.16% | 42.70 | 43.94 | 834380 | 362112 | 2.26% |
| 2026-03-24 | 43.55 | 42.57 | -0.43 | -1.00% | 41.14 | 43.68 | 959207 | 404211 | 2.60% |
| 2026-03-23 | 43.80 | 43.00 | -1.23 | -2.78% | 42.72 | 44.95 | 979048 | 429798 | 2.66% |
| 2026-03-20 | 45.44 | 44.23 | -0.75 | -1.67% | 44.20 | 45.45 | 576536 | 258556 | 1.56% |
| 2026-03-19 | 45.60 | 44.98 | -1.43 | -3.08% | 44.69 | 45.70 | 728156 | 328779 | 1.98% |
| 2026-03-18 | 45.99 | 46.41 | 0.52 | 1.13% | 45.60 | 46.46 | 518478 | 238776 | 1.41% |
| 2026-03-17 | 47.00 | 45.89 | -0.78 | -1.67% | 45.87 | 47.40 | 602055 | 281041 | 1.63% |
| 2026-03-16 | 47.00 | 46.67 | -0.63 | -1.33% | 46.07 | 47.01 | 551784 | 256480 | 1.50% |
| 2026-03-13 | 48.21 | 47.30 | -1.48 | -3.03% | 47.18 | 48.35 | 709775 | 338223 | 1.93% |
| 2026-03-12 | 48.18 | 48.78 | 0.57 | 1.18% | 47.81 | 48.97 | 900299 | 436315 | 2.44% |
| 2026-03-11 | 48.16 | 48.21 | -0.23 | -0.47% | 47.91 | 48.68 | 671202 | 324316 | 1.82% |
| 2026-03-10 | 47.64 | 48.44 | 1.45 | 3.09% | 47.55 | 48.75 | 962014 | 463854 | 2.61% |
| 2026-03-09 | 46.23 | 46.99 | -0.72 | -1.51% | 45.50 | 47.28 | 905069 | 417999 | 2.46% |
| 2026-03-06 | 47.34 | 47.71 | 0.12 | 0.25% | 47.11 | 48.09 | 558878 | 267055 | 1.52% |
| 2026-03-05 | 48.37 | 47.59 | 0.09 | 0.19% | 47.36 | 48.45 | 755433 | 361110 | 2.05% |
| 2026-03-04 | 45.95 | 47.50 | 0.92 | 1.98% | 45.80 | 47.97 | 1090412 | 512401 | 2.96% |
| 2026-03-03 | 49.39 | 46.58 | -2.82 | -5.71% | 46.49 | 49.88 | 1474788 | 705284 | 4.00% |
| 2026-03-02 | 49.90 | 49.40 | -1.81 | -3.53% | 49.36 | 50.46 | 1302209 | 647225 | 3.53% |
| 2026-02-27 | 51.68 | 51.21 | -0.73 | -1.41% | 51.12 | 51.93 | 915695 | 469851 | 2.49% |
| 2026-02-26 | 51.80 | 51.94 | -0.21 | -0.40% | 51.37 | 52.50 | 981068 | 508901 | 2.66% |
| 2026-02-25 | 52.74 | 52.15 | -0.58 | -1.10% | 51.30 | 52.80 | 1306546 | 677042 | 3.55% |
| 2026-02-24 | 55.02 | 52.73 | -0.75 | -1.40% | 52.36 | 55.02 | 1426444 | 757628 | 3.87% |