当前时间：2026-05-14 19:46:17 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-14 | 79.29 | 75.40 | -4.75 | -5.93% | 75.22 | 79.35 | 2216706 | 1697518 | 3.05% |
| 2026-05-13 | 75.75 | 80.15 | 2.96 | 3.83% | 75.11 | 81.78 | 2263665 | 1802192 | 3.11% |
| 2026-05-12 | 77.39 | 77.19 | 1.13 | 1.49% | 75.50 | 78.78 | 1980246 | 1527007 | 2.72% |
| 2026-05-11 | 75.50 | 76.06 | 4.77 | 6.69% | 74.46 | 78.42 | 2700154 | 2058369 | 3.71% |
| 2026-05-08 | 68.13 | 71.29 | 1.77 | 2.55% | 67.11 | 72.08 | 2150710 | 1516694 | 2.96% |
| 2026-05-07 | 67.50 | 69.52 | 2.44 | 3.64% | 66.29 | 70.30 | 2141885 | 1467854 | 2.95% |
| 2026-05-06 | 68.27 | 67.08 | 0.08 | 0.12% | 66.87 | 71.00 | 2130544 | 1460844 | 2.93% |
| 2026-04-30 | 69.48 | 67.00 | -1.64 | -2.39% | 66.80 | 69.48 | 1550475 | 1046715 | 2.13% |
| 2026-04-29 | 68.00 | 68.64 | -1.24 | -1.77% | 66.50 | 69.77 | 2103918 | 1434170 | 2.89% |
| 2026-04-28 | 71.02 | 69.88 | -2.09 | -2.90% | 68.95 | 72.40 | 2159908 | 1524594 | 2.97% |
| 2026-04-27 | 67.98 | 71.97 | 5.97 | 9.05% | 67.50 | 72.60 | 3273500 | 2337237 | 4.50% |
| 2026-04-24 | 67.51 | 66.00 | -1.77 | -2.61% | 64.37 | 67.80 | 2622791 | 1725134 | 3.61% |
| 2026-04-23 | 69.00 | 67.77 | -0.26 | -0.38% | 67.30 | 70.68 | 2322371 | 1593871 | 3.19% |
| 2026-04-22 | 65.39 | 68.03 | 2.28 | 3.47% | 64.60 | 68.69 | 2366656 | 1596358 | 3.26% |
| 2026-04-21 | 64.86 | 65.75 | 0.02 | 0.03% | 62.90 | 66.00 | 2625733 | 1694357 | 3.61% |
| 2026-04-20 | 62.64 | 65.73 | 5.98 | 10.01% | 60.91 | 65.73 | 3929268 | 2518823 | 5.41% |
| 2026-04-17 | 59.85 | 59.75 | -0.70 | -1.16% | 59.25 | 60.88 | 1343424 | 804822 | 1.85% |
| 2026-04-16 | 58.76 | 60.45 | 1.67 | 2.84% | 58.00 | 60.65 | 1996422 | 1190394 | 2.75% |
| 2026-04-15 | 59.00 | 58.78 | -0.36 | -0.61% | 58.45 | 60.98 | 1980038 | 1178955 | 2.72% |
| 2026-04-14 | 59.00 | 59.14 | 0.54 | 0.92% | 58.55 | 60.65 | 2432745 | 1448670 | 3.35% |
| 2026-04-13 | 57.78 | 58.60 | 0.42 | 0.72% | 57.50 | 59.52 | 2388132 | 1395847 | 3.29% |
| 2026-04-10 | 55.42 | 58.18 | 3.09 | 5.61% | 54.90 | 59.18 | 3868969 | 2224037 | 5.32% |
| 2026-04-09 | 51.50 | 55.09 | 2.82 | 5.40% | 51.30 | 55.78 | 2996031 | 1630058 | 4.12% |
| 2026-04-08 | 49.56 | 52.27 | 3.88 | 8.02% | 49.56 | 52.57 | 2019287 | 1034180 | 2.78% |
| 2026-04-07 | 49.00 | 48.39 | -0.41 | -0.84% | 48.11 | 49.95 | 799878 | 391533 | 1.10% |
| 2026-04-03 | 50.30 | 48.80 | -1.09 | -2.18% | 48.64 | 50.38 | 745145 | 366842 | 1.03% |
| 2026-04-02 | 50.10 | 49.89 | -0.51 | -1.01% | 49.57 | 50.90 | 859659 | 430644 | 1.18% |
| 2026-04-01 | 50.48 | 50.40 | 1.14 | 2.31% | 49.80 | 51.11 | 1109777 | 557824 | 1.53% |
| 2026-03-31 | 48.40 | 49.26 | 0.50 | 1.03% | 48.00 | 50.62 | 1671505 | 830228 | 2.30% |
| 2026-03-30 | 49.80 | 48.76 | -1.85 | -3.66% | 48.10 | 50.00 | 1596406 | 780646 | 2.20% |
| 2026-03-27 | 48.18 | 50.61 | 0.42 | 0.84% | 48.18 | 51.29 | 1749811 | 873718 | 2.41% |
| 2026-03-26 | 51.71 | 50.19 | -0.78 | -1.53% | 49.96 | 51.71 | 2200194 | 1116429 | 3.03% |
| 2026-03-25 | 47.38 | 50.97 | 4.63 | 9.99% | 47.00 | 50.97 | 2608862 | 1304388 | 3.59% |
| 2026-03-24 | 46.80 | 46.34 | 0.04 | 0.09% | 44.57 | 46.94 | 1105607 | 503946 | 1.52% |
| 2026-03-23 | 47.53 | 46.30 | -1.92 | -3.98% | 45.95 | 47.75 | 1017446 | 475750 | 1.40% |
| 2026-03-20 | 48.39 | 48.22 | 0.18 | 0.37% | 48.22 | 49.70 | 1004845 | 491896 | 1.38% |
| 2026-03-19 | 48.38 | 48.04 | -1.30 | -2.63% | 47.85 | 48.80 | 918059 | 442284 | 1.26% |
| 2026-03-18 | 49.66 | 49.34 | -0.49 | -0.98% | 48.90 | 49.89 | 861205 | 424530 | 1.18% |
| 2026-03-17 | 50.18 | 49.83 | 0.57 | 1.16% | 49.76 | 51.76 | 1850095 | 942183 | 2.55% |
| 2026-03-16 | 49.01 | 49.26 | -0.07 | -0.14% | 47.51 | 49.27 | 965272 | 467588 | 1.33% |
| 2026-03-13 | 49.35 | 49.33 | -0.37 | -0.74% | 49.05 | 50.28 | 819833 | 407128 | 1.13% |
| 2026-03-12 | 49.90 | 49.70 | -0.47 | -0.94% | 49.28 | 50.43 | 860416 | 428295 | 1.18% |
| 2026-03-11 | 49.45 | 50.17 | 0.78 | 1.58% | 49.28 | 50.88 | 1686484 | 847655 | 2.32% |
| 2026-03-10 | 47.20 | 49.39 | 2.89 | 6.22% | 47.20 | 49.70 | 1814094 | 887510 | 2.50% |
| 2026-03-09 | 46.27 | 46.50 | -0.80 | -1.69% | 45.43 | 46.62 | 973749 | 448444 | 1.34% |
| 2026-03-06 | 46.59 | 47.30 | 0.30 | 0.64% | 46.47 | 47.42 | 732496 | 344736 | 1.01% |
| 2026-03-05 | 47.00 | 47.00 | 0.72 | 1.56% | 46.88 | 47.76 | 1008733 | 476536 | 1.39% |
| 2026-03-04 | 46.67 | 46.28 | -1.11 | -2.34% | 45.80 | 47.09 | 1198906 | 555727 | 1.65% |
| 2026-03-03 | 49.16 | 47.39 | -1.72 | -3.50% | 47.20 | 49.74 | 1360265 | 654850 | 1.87% |
| 2026-03-02 | 49.31 | 49.11 | -1.11 | -2.21% | 48.38 | 49.72 | 1289834 | 632968 | 1.77% |
| 2026-02-27 | 50.65 | 50.22 | -0.94 | -1.84% | 49.32 | 50.69 | 1272716 | 634949 | 1.75% |
| 2026-02-26 | 51.59 | 51.16 | -0.42 | -0.81% | 51.04 | 51.63 | 1064251 | 545479 | 1.46% |
| 2026-02-25 | 50.55 | 51.58 | 0.95 | 1.88% | 50.47 | 51.93 | 1247048 | 639174 | 1.72% |
| 2026-02-24 | 51.41 | 50.63 | -0.17 | -0.33% | 50.51 | 51.49 | 844153 | 430001 | 1.16% |
| 2026-02-13 | 49.91 | 50.80 | 0.37 | 0.73% | 49.26 | 51.08 | 1144926 | 577647 | 1.58% |
| 2026-02-12 | 51.10 | 50.43 | -0.56 | -1.10% | 50.30 | 51.33 | 970240 | 490326 | 1.33% |
| 2026-02-11 | 51.39 | 51.15 | -0.54 | -1.04% | 51.02 | 51.92 | 689452 | 354263 | 0.95% |
| 2026-02-10 | 51.69 | 51.69 | -0.03 | -0.06% | 51.37 | 51.98 | 746830 | 385913 | 1.03% |
| 2026-02-09 | 51.99 | 51.72 | 0.55 | 1.07% | 51.33 | 52.00 | 775300 | 400405 | 1.07% |
| 2026-02-06 | 51.37 | 51.17 | -0.53 | -1.03% | 50.70 | 52.01 | 724911 | 372319 | 1.00% |
| 2026-02-05 | 51.50 | 51.70 | -0.20 | -0.39% | 51.42 | 52.58 | 759859 | 394808 | 1.05% |
| 2026-02-04 | 52.01 | 51.90 | -0.56 | -1.07% | 50.65 | 52.05 | 1244424 | 639086 | 1.71% |
| 2026-02-03 | 52.83 | 52.46 | 0.24 | 0.46% | 51.25 | 53.39 | 1046638 | 546444 | 1.44% |