当前时间：2026-05-14 18:18:17 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 | 59.22 | 58.70 | 0.07 | 0.12% | 58.68 | 63.47 | 183886 | 110956 | 7.71% |
| 2026-05-13 | 53.50 | 58.63 | 5.33 | 10.00% | 53.00 | 58.63 | 77707 | 43629 | 3.26% |
| 2026-05-12 | 52.44 | 53.30 | 0.60 | 1.14% | 51.89 | 54.38 | 71239 | 37888 | 2.99% |
| 2026-05-11 | 52.51 | 52.70 | 1.02 | 1.97% | 51.10 | 52.75 | 64905 | 33735 | 2.72% |
| 2026-05-08 | 51.99 | 51.68 | -0.75 | -1.43% | 50.64 | 52.00 | 53232 | 27300 | 2.23% |
| 2026-05-07 | 51.42 | 52.43 | 1.49 | 2.93% | 51.00 | 53.46 | 68921 | 36125 | 2.89% |
| 2026-05-06 | 47.95 | 50.94 | 3.45 | 7.26% | 47.60 | 51.66 | 102509 | 51868 | 4.30% |
| 2026-04-30 | 47.90 | 47.49 | -0.51 | -1.06% | 46.89 | 48.20 | 39892 | 18899 | 1.67% |
| 2026-04-29 | 45.99 | 48.00 | 1.75 | 3.78% | 45.85 | 49.29 | 83136 | 40191 | 3.49% |
| 2026-04-28 | 45.66 | 46.25 | 0.37 | 0.81% | 44.76 | 47.55 | 74697 | 34534 | 3.13% |
| 2026-04-27 | 46.90 | 45.88 | -1.07 | -2.28% | 45.55 | 47.37 | 61291 | 28260 | 2.57% |
| 2026-04-24 | 47.90 | 46.95 | -1.09 | -2.27% | 46.66 | 48.44 | 54914 | 25860 | 2.30% |
| 2026-04-23 | 47.56 | 48.04 | 0.27 | 0.57% | 46.68 | 49.29 | 103279 | 49461 | 4.33% |
| 2026-04-22 | 46.71 | 47.77 | -1.43 | -2.91% | 45.00 | 48.22 | 216039 | 100174 | 9.06% |
| 2026-04-21 | 49.20 | 49.20 | -5.47 | -10.01% | 49.20 | 49.59 | 33950 | 16703 | 1.42% |
| 2026-04-20 | 53.19 | 54.67 | 1.57 | 2.96% | 52.82 | 56.00 | 84428 | 46300 | 3.54% |
| 2026-04-17 | 52.68 | 53.10 | 0.60 | 1.14% | 52.38 | 53.88 | 34711 | 18460 | 1.46% |
| 2026-04-16 | 52.19 | 52.50 | 0.42 | 0.81% | 51.79 | 52.84 | 54546 | 28521 | 2.29% |
| 2026-04-15 | 53.20 | 52.08 | -1.14 | -2.14% | 52.01 | 53.78 | 47726 | 25204 | 2.00% |
| 2026-04-14 | 52.80 | 53.22 | 0.76 | 1.45% | 52.26 | 54.00 | 64081 | 34140 | 2.69% |
| 2026-04-13 | 50.93 | 52.46 | 1.00 | 1.94% | 50.56 | 53.20 | 57071 | 29980 | 2.39% |
| 2026-04-10 | 50.85 | 51.46 | 0.95 | 1.88% | 50.55 | 52.50 | 65037 | 33662 | 2.73% |
| 2026-04-09 | 48.00 | 50.51 | 2.01 | 4.14% | 47.80 | 50.85 | 90258 | 45320 | 3.79% |
| 2026-04-08 | 46.25 | 48.50 | 3.67 | 8.19% | 46.01 | 48.58 | 75047 | 35785 | 3.15% |
| 2026-04-07 | 43.84 | 44.83 | 1.22 | 2.80% | 43.84 | 45.38 | 36203 | 16237 | 1.52% |
| 2026-04-03 | 45.54 | 43.61 | -1.68 | -3.71% | 43.52 | 45.78 | 40149 | 17746 | 1.68% |
| 2026-04-02 | 47.15 | 45.29 | -2.01 | -4.25% | 44.90 | 47.15 | 48214 | 22028 | 2.02% |
| 2026-04-01 | 47.00 | 47.30 | 1.50 | 3.28% | 46.26 | 47.53 | 49027 | 23052 | 2.06% |
| 2026-03-31 | 46.45 | 45.80 | -0.80 | -1.72% | 45.66 | 48.79 | 56471 | 26447 | 2.37% |
| 2026-03-30 | 46.55 | 46.60 | -0.97 | -2.04% | 45.70 | 47.05 | 40240 | 18654 | 1.69% |
| 2026-03-27 | 47.93 | 47.57 | -0.95 | -1.96% | 47.34 | 48.50 | 39543 | 18930 | 1.66% |
| 2026-03-26 | 49.30 | 48.52 | -0.68 | -1.38% | 48.36 | 50.39 | 52596 | 25949 | 2.21% |
| 2026-03-25 | 49.25 | 49.20 | 0.76 | 1.57% | 48.31 | 49.30 | 46850 | 22913 | 1.96% |
| 2026-03-24 | 45.68 | 48.44 | 3.59 | 8.00% | 45.41 | 48.66 | 89136 | 42153 | 3.74% |
| 2026-03-23 | 47.06 | 44.85 | -3.57 | -7.37% | 44.40 | 47.72 | 72129 | 33081 | 3.02% |
| 2026-03-20 | 49.75 | 48.42 | -0.98 | -1.98% | 48.32 | 50.60 | 71086 | 35183 | 2.98% |
| 2026-03-19 | 50.37 | 49.40 | -1.89 | -3.68% | 49.00 | 51.38 | 77536 | 38891 | 3.25% |
| 2026-03-18 | 48.07 | 51.29 | 3.53 | 7.39% | 47.77 | 52.28 | 107316 | 53903 | 4.50% |
| 2026-03-17 | 49.38 | 47.76 | -1.67 | -3.38% | 47.33 | 49.40 | 48520 | 23503 | 2.03% |
| 2026-03-16 | 47.79 | 49.43 | 1.74 | 3.65% | 46.81 | 49.72 | 73306 | 35751 | 3.07% |
| 2026-03-13 | 49.50 | 47.69 | -1.93 | -3.89% | 47.51 | 49.55 | 49924 | 24108 | 2.09% |
| 2026-03-12 | 50.85 | 49.62 | -0.91 | -1.80% | 49.13 | 50.90 | 79136 | 39303 | 3.32% |
| 2026-03-11 | 50.43 | 50.53 | 0.45 | 0.90% | 49.80 | 51.70 | 135083 | 68519 | 5.67% |
| 2026-03-10 | 46.41 | 50.08 | 4.55 | 9.99% | 46.10 | 50.08 | 85877 | 41629 | 3.60% |
| 2026-03-09 | 47.00 | 45.53 | -2.59 | -5.38% | 43.50 | 47.39 | 91583 | 40992 | 3.84% |
| 2026-03-06 | 45.20 | 48.12 | 2.74 | 6.04% | 45.00 | 48.68 | 64143 | 30353 | 2.69% |
| 2026-03-05 | 45.70 | 45.38 | 0.38 | 0.84% | 44.93 | 46.54 | 33699 | 15438 | 1.41% |
| 2026-03-04 | 44.32 | 45.00 | 0.39 | 0.87% | 43.83 | 45.30 | 45654 | 20405 | 1.91% |
| 2026-03-03 | 46.68 | 44.61 | -2.03 | -4.35% | 44.47 | 47.13 | 40845 | 18620 | 1.71% |
| 2026-03-02 | 47.14 | 46.64 | -1.81 | -3.74% | 46.50 | 47.75 | 47559 | 22328 | 1.99% |
| 2026-02-27 | 50.04 | 48.45 | -1.64 | -3.27% | 48.01 | 50.04 | 49581 | 24126 | 2.08% |
| 2026-02-26 | 49.21 | 50.09 | 0.88 | 1.79% | 49.00 | 50.17 | 31781 | 15823 | 1.33% |
| 2026-02-25 | 49.21 | 49.21 | -0.01 | -0.02% | 48.88 | 49.49 | 21595 | 10625 | 0.91% |
| 2026-02-24 | 48.40 | 49.22 | 1.37 | 2.86% | 48.30 | 49.66 | 37387 | 18400 | 1.57% |
| 2026-02-13 | 49.12 | 47.85 | -1.27 | -2.59% | 47.82 | 49.32 | 29499 | 14290 | 1.24% |
| 2026-02-12 | 48.48 | 49.12 | 0.93 | 1.93% | 48.28 | 49.60 | 28298 | 13897 | 1.19% |
| 2026-02-11 | 48.20 | 48.19 | -0.11 | -0.23% | 48.03 | 48.65 | 14396 | 6955 | 0.60% |
| 2026-02-10 | 47.95 | 48.30 | 0.45 | 0.94% | 47.79 | 48.60 | 22512 | 10856 | 0.94% |
| 2026-02-09 | 48.02 | 47.85 | 0.54 | 1.14% | 47.55 | 48.12 | 21747 | 10406 | 0.91% |
| 2026-02-06 | 47.09 | 47.31 | -0.19 | -0.40% | 46.86 | 48.13 | 22443 | 10688 | 0.94% |
| 2026-02-05 | 48.11 | 47.50 | -1.00 | -2.06% | 47.03 | 48.28 | 29406 | 13950 | 1.23% |
| 2026-02-04 | 48.42 | 48.50 | -0.25 | -0.51% | 47.65 | 48.58 | 28330 | 13641 | 1.19% |
| 2026-02-03 | 47.50 | 48.75 | 1.82 | 3.88% | 47.13 | 48.80 | 44272 | 21307 | 1.86% |