当前时间：2026-06-09 07:28:09 星期二休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-08 | 41.80 | 43.36 | 0.54 | 1.26% | 41.30 | 44.32 | 231092 | 100234 | 8.17% |
| 2026-06-05 | 41.14 | 42.82 | 1.39 | 3.36% | 38.62 | 44.43 | 274355 | 113679 | 9.70% |
| 2026-06-04 | 40.80 | 41.43 | 0.17 | 0.41% | 40.60 | 42.97 | 141257 | 59322 | 4.99% |
| 2026-06-03 | 41.10 | 41.26 | -0.44 | -1.06% | 40.82 | 42.47 | 127803 | 53344 | 4.52% |
| 2026-06-02 | 42.50 | 41.70 | 0.11 | 0.26% | 41.60 | 43.26 | 131762 | 55636 | 4.66% |
| 2026-06-01 | 41.76 | 41.59 | -0.44 | -1.05% | 41.54 | 42.88 | 127293 | 53593 | 4.50% |
| 2026-05-29 | 45.88 | 42.03 | -3.98 | -8.65% | 41.70 | 46.44 | 220550 | 95721 | 7.79% |
| 2026-05-28 | 47.18 | 46.01 | -1.51 | -3.18% | 44.72 | 47.18 | 198832 | 91008 | 7.03% |
| 2026-05-27 | 50.00 | 47.52 | -3.46 | -6.79% | 47.00 | 50.11 | 262427 | 127340 | 9.27% |
| 2026-05-26 | 49.80 | 50.98 | 1.03 | 2.06% | 49.55 | 52.50 | 280204 | 143705 | 9.90% |
| 2026-05-25 | 51.69 | 49.95 | -0.86 | -1.69% | 49.55 | 51.83 | 215021 | 108168 | 7.60% |
| 2026-05-22 | 50.21 | 50.81 | 0.13 | 0.26% | 48.95 | 51.48 | 273714 | 138357 | 9.67% |
| 2026-05-21 | 49.01 | 50.68 | 1.70 | 3.47% | 49.01 | 52.46 | 415452 | 211825 | 14.68% |
| 2026-05-20 | 49.86 | 48.98 | -1.68 | -3.32% | 48.48 | 49.97 | 238557 | 116862 | 8.43% |
| 2026-05-19 | 48.23 | 50.66 | 2.16 | 4.45% | 48.23 | 51.45 | 297276 | 148933 | 10.51% |
| 2026-05-18 | 46.50 | 48.50 | 1.45 | 3.08% | 46.44 | 48.82 | 266734 | 128431 | 9.43% |
| 2026-05-15 | 44.21 | 47.05 | 2.87 | 6.50% | 44.20 | 47.99 | 289231 | 134888 | 10.22% |
| 2026-05-14 | 46.08 | 44.18 | -1.69 | -3.68% | 44.18 | 46.18 | 116838 | 52444 | 4.13% |
| 2026-05-13 | 45.71 | 45.87 | 0.20 | 0.44% | 45.02 | 46.03 | 108058 | 49216 | 3.82% |
| 2026-05-12 | 46.41 | 45.67 | -0.74 | -1.59% | 45.52 | 47.29 | 130612 | 60278 | 4.62% |
| 2026-05-11 | 47.31 | 46.41 | -0.89 | -1.88% | 46.17 | 47.32 | 181123 | 84270 | 6.40% |
| 2026-05-08 | 45.69 | 47.30 | 1.60 | 3.50% | 45.21 | 47.88 | 272230 | 127879 | 9.62% |
| 2026-05-07 | 44.62 | 45.70 | 1.32 | 2.97% | 44.07 | 45.89 | 189390 | 85963 | 6.69% |
| 2026-05-06 | 43.20 | 44.38 | 1.43 | 3.33% | 43.08 | 45.75 | 172853 | 76836 | 6.11% |
| 2026-04-30 | 41.88 | 42.95 | 0.82 | 1.95% | 41.78 | 43.27 | 95077 | 40581 | 3.36% |
| 2026-04-29 | 41.50 | 42.13 | 1.13 | 2.76% | 41.50 | 42.39 | 97645 | 41066 | 3.45% |
| 2026-04-28 | 42.75 | 41.00 | -1.98 | -4.61% | 40.75 | 42.80 | 115292 | 47769 | 4.07% |
| 2026-04-27 | 42.17 | 42.98 | 0.79 | 1.87% | 41.72 | 43.23 | 86088 | 36859 | 3.04% |
| 2026-04-24 | 42.99 | 42.19 | -0.85 | -1.97% | 41.92 | 43.11 | 83539 | 35378 | 2.95% |
| 2026-04-23 | 44.25 | 43.04 | -1.44 | -3.24% | 42.62 | 44.58 | 116326 | 50374 | 4.11% |
| 2026-04-22 | 44.00 | 44.48 | 0.22 | 0.50% | 43.82 | 44.50 | 85691 | 37938 | 3.03% |
| 2026-04-21 | 44.69 | 44.26 | -0.60 | -1.34% | 43.66 | 44.75 | 101087 | 44611 | 3.57% |
| 2026-04-20 | 44.33 | 44.86 | 0.57 | 1.29% | 44.33 | 45.13 | 114211 | 51246 | 4.04% |
| 2026-04-17 | 44.02 | 44.29 | 0.05 | 0.11% | 43.75 | 44.60 | 83677 | 36892 | 2.95% |
| 2026-04-16 | 44.02 | 44.24 | 0.77 | 1.77% | 43.67 | 44.55 | 90927 | 40077 | 3.21% |
| 2026-04-15 | 44.81 | 43.47 | -0.89 | -2.01% | 43.41 | 44.87 | 81051 | 35767 | 2.86% |
| 2026-04-14 | 44.00 | 44.36 | 0.89 | 2.05% | 43.62 | 44.40 | 81699 | 36011 | 2.88% |
| 2026-04-13 | 43.04 | 43.47 | -0.08 | -0.18% | 43.04 | 43.86 | 58518 | 25434 | 2.07% |
| 2026-04-10 | 43.40 | 43.55 | 0.70 | 1.63% | 43.40 | 44.55 | 94723 | 41612 | 3.34% |
| 2026-04-09 | 43.20 | 42.85 | -1.03 | -2.35% | 42.75 | 43.40 | 71648 | 30813 | 2.53% |
| 2026-04-08 | 42.51 | 43.88 | 2.49 | 6.02% | 42.51 | 43.90 | 102635 | 44437 | 3.62% |
| 2026-04-07 | 41.43 | 41.39 | 0.03 | 0.07% | 40.95 | 41.88 | 46434 | 19248 | 1.64% |
| 2026-04-03 | 41.97 | 41.36 | -0.47 | -1.12% | 41.31 | 42.24 | 49544 | 20634 | 1.75% |
| 2026-04-02 | 43.01 | 41.83 | -1.46 | -3.37% | 41.66 | 43.20 | 68035 | 28825 | 2.40% |
| 2026-04-01 | 43.29 | 43.29 | 1.01 | 2.39% | 42.95 | 43.80 | 74396 | 32155 | 2.63% |
| 2026-03-31 | 42.60 | 42.28 | -0.35 | -0.82% | 42.26 | 43.60 | 79655 | 34135 | 2.81% |
| 2026-03-30 | 42.10 | 42.63 | -0.12 | -0.28% | 41.90 | 42.66 | 59035 | 24968 | 2.08% |
| 2026-03-27 | 41.68 | 42.75 | 0.22 | 0.52% | 41.50 | 43.20 | 79813 | 33961 | 2.82% |
| 2026-03-26 | 43.23 | 42.53 | -0.52 | -1.21% | 42.44 | 43.97 | 93515 | 40375 | 3.30% |
| 2026-03-25 | 42.44 | 43.05 | 0.62 | 1.46% | 42.44 | 43.47 | 88007 | 37884 | 3.11% |
| 2026-03-24 | 43.00 | 42.43 | 0.21 | 0.50% | 41.20 | 43.25 | 104388 | 43899 | 3.68% |
| 2026-03-23 | 42.70 | 42.22 | -1.40 | -3.21% | 41.88 | 45.16 | 144088 | 62666 | 5.09% |
| 2026-03-20 | 45.40 | 43.62 | -1.61 | -3.56% | 43.60 | 45.79 | 86752 | 38675 | 3.06% |
| 2026-03-19 | 46.10 | 45.23 | -1.72 | -3.66% | 45.06 | 46.36 | 86047 | 39262 | 3.04% |
| 2026-03-18 | 46.65 | 46.95 | 0.57 | 1.23% | 46.06 | 47.08 | 63732 | 29698 | 2.25% |
| 2026-03-17 | 48.30 | 46.38 | -1.68 | -3.50% | 46.35 | 48.40 | 80651 | 38054 | 2.85% |
| 2026-03-16 | 47.77 | 48.06 | 0.43 | 0.90% | 47.29 | 48.26 | 75448 | 36050 | 2.66% |
| 2026-03-13 | 48.04 | 47.63 | -0.86 | -1.77% | 47.53 | 48.80 | 98552 | 47323 | 3.48% |
| 2026-03-12 | 48.86 | 48.49 | -0.81 | -1.64% | 48.10 | 49.33 | 87167 | 42364 | 3.08% |
| 2026-03-11 | 49.68 | 49.30 | -0.21 | -0.42% | 49.30 | 50.30 | 116011 | 57647 | 4.10% |
| 2026-03-10 | 49.09 | 49.51 | 1.23 | 2.55% | 48.74 | 49.59 | 109853 | 54097 | 3.88% |
| 2026-03-09 | 47.80 | 48.28 | -0.67 | -1.37% | 46.75 | 48.60 | 112675 | 53567 | 3.98% |
| 2026-03-06 | 48.01 | 48.95 | 0.67 | 1.39% | 47.89 | 49.44 | 102281 | 50053 | 3.61% |
| 2026-03-05 | 48.01 | 48.28 | 1.15 | 2.44% | 47.81 | 48.90 | 117348 | 56740 | 4.14% |
| 2026-03-04 | 47.31 | 47.13 | -0.55 | -1.15% | 46.91 | 48.22 | 104311 | 49616 | 3.68% |
| 2026-03-03 | 50.79 | 47.68 | -3.04 | -5.99% | 47.61 | 51.39 | 150206 | 73682 | 5.30% |
| 2026-03-02 | 50.81 | 50.72 | -1.70 | -3.24% | 50.45 | 51.93 | 123478 | 62888 | 4.36% |