当前时间：2026-05-31 09:46:23 星期日休市中
| 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 | 47.97 | 45.44 | -3.02 | -6.23% | 45.00 | 48.46 | 77045 | 35767 | 5.41% |
| 2026-05-28 | 45.98 | 48.46 | 3.03 | 6.67% | 44.80 | 49.45 | 91331 | 43293 | 6.42% |
| 2026-05-27 | 46.99 | 45.43 | -0.98 | -2.11% | 44.60 | 46.99 | 73016 | 33304 | 5.13% |
| 2026-05-26 | 47.30 | 46.41 | -1.64 | -3.41% | 44.88 | 47.66 | 87022 | 39972 | 6.11% |
| 2026-05-25 | 49.11 | 48.05 | -1.55 | -3.13% | 46.75 | 49.31 | 94452 | 45172 | 6.64% |
| 2026-05-22 | 49.99 | 49.60 | 1.38 | 2.86% | 48.38 | 50.33 | 74726 | 36832 | 5.25% |
| 2026-05-21 | 50.85 | 48.22 | -2.63 | -5.17% | 48.20 | 52.36 | 80306 | 40447 | 5.64% |
| 2026-05-20 | 49.51 | 50.85 | 1.24 | 2.50% | 48.60 | 51.40 | 75628 | 37925 | 5.31% |
| 2026-05-19 | 48.71 | 49.61 | 1.31 | 2.71% | 48.71 | 50.88 | 93265 | 46419 | 6.55% |
| 2026-05-18 | 48.29 | 48.30 | -1.09 | -2.21% | 45.40 | 49.00 | 144069 | 68377 | 10.12% |
| 2026-05-15 | 50.76 | 49.39 | 0.13 | 0.26% | 47.68 | 52.97 | 209651 | 105648 | 14.73% |
| 2026-05-14 | 50.30 | 49.26 | 0.68 | 1.40% | 47.82 | 51.25 | 111641 | 55551 | 7.84% |
| 2026-05-13 | 45.42 | 48.58 | 2.95 | 6.47% | 44.50 | 49.88 | 128017 | 61344 | 9.00% |
| 2026-05-12 | 44.20 | 45.63 | 1.24 | 2.79% | 43.80 | 46.79 | 95243 | 43423 | 6.69% |
| 2026-05-11 | 42.55 | 44.39 | 2.54 | 6.07% | 41.70 | 44.90 | 113458 | 49668 | 7.97% |
| 2026-05-08 | 42.37 | 41.85 | 0.52 | 1.26% | 41.00 | 43.00 | 131907 | 55365 | 9.27% |
| 2026-05-07 | 39.19 | 41.33 | 1.84 | 4.66% | 38.38 | 41.55 | 188691 | 74771 | 13.26% |
| 2026-05-06 | 36.91 | 39.49 | 5.83 | 17.32% | 36.17 | 40.39 | 234549 | 92053 | 16.48% |
| 2026-04-30 | 34.80 | 33.66 | -0.85 | -2.46% | 33.61 | 35.80 | 140252 | 48222 | 9.86% |
| 2026-04-29 | 31.00 | 34.51 | 4.37 | 14.50% | 30.99 | 35.28 | 195860 | 65658 | 13.76% |
| 2026-04-28 | 28.66 | 30.14 | 1.65 | 5.79% | 28.50 | 30.75 | 110209 | 32877 | 7.74% |
| 2026-04-27 | 28.04 | 28.49 | 0.29 | 1.03% | 26.88 | 29.29 | 77510 | 21987 | 5.45% |
| 2026-04-24 | 26.74 | 28.20 | 1.22 | 4.52% | 26.74 | 28.45 | 73917 | 20539 | 5.19% |
| 2026-04-23 | 27.52 | 26.98 | -0.55 | -2.00% | 26.51 | 27.79 | 35665 | 9607 | 2.51% |
| 2026-04-22 | 26.36 | 27.53 | 1.11 | 4.20% | 26.31 | 27.83 | 45707 | 12458 | 3.21% |
| 2026-04-21 | 26.98 | 26.42 | -0.61 | -2.26% | 26.21 | 27.08 | 27368 | 7247 | 1.92% |
| 2026-04-20 | 27.00 | 27.03 | -0.13 | -0.48% | 26.98 | 27.65 | 31224 | 8506 | 2.19% |
| 2026-04-17 | 27.21 | 27.16 | -0.13 | -0.48% | 26.89 | 27.57 | 33150 | 8975 | 2.33% |
| 2026-04-16 | 25.84 | 27.29 | 1.45 | 5.61% | 25.72 | 27.54 | 68159 | 18245 | 4.79% |
| 2026-04-15 | 26.40 | 25.84 | -0.39 | -1.49% | 25.74 | 26.54 | 31049 | 8094 | 2.18% |
| 2026-04-14 | 26.52 | 26.23 | -0.23 | -0.87% | 25.96 | 26.71 | 32805 | 8623 | 2.31% |
| 2026-04-13 | 25.71 | 26.46 | 0.70 | 2.72% | 25.45 | 26.67 | 36640 | 9568 | 2.57% |
| 2026-04-10 | 26.09 | 25.76 | -0.14 | -0.54% | 25.69 | 26.38 | 34601 | 8974 | 2.43% |
| 2026-04-09 | 25.36 | 25.90 | 0.43 | 1.69% | 24.75 | 26.55 | 51474 | 13308 | 3.62% |
| 2026-04-08 | 25.13 | 25.47 | 1.39 | 5.77% | 24.77 | 25.75 | 49046 | 12391 | 3.45% |
| 2026-04-07 | 24.81 | 24.08 | -0.72 | -2.90% | 23.91 | 25.15 | 60928 | 14865 | 4.28% |
| 2026-04-03 | 27.04 | 24.80 | -2.15 | -7.98% | 24.66 | 27.07 | 70595 | 17909 | 4.96% |
| 2026-04-02 | 27.45 | 26.95 | -0.50 | -1.82% | 26.80 | 27.93 | 33935 | 9230 | 2.38% |
| 2026-04-01 | 27.64 | 27.45 | 0.10 | 0.37% | 27.08 | 28.33 | 40229 | 11114 | 2.83% |
| 2026-03-31 | 27.57 | 27.35 | 0.11 | 0.40% | 27.00 | 27.82 | 48583 | 13277 | 3.41% |
| 2026-03-30 | 25.45 | 27.24 | 1.37 | 5.30% | 25.45 | 27.51 | 68597 | 18398 | 4.82% |
| 2026-03-27 | 24.55 | 25.87 | 1.01 | 4.06% | 24.50 | 26.03 | 44167 | 11258 | 3.10% |
| 2026-03-26 | 25.56 | 24.86 | -0.79 | -3.08% | 24.72 | 25.77 | 38476 | 9689 | 2.70% |
| 2026-03-25 | 23.94 | 25.65 | 1.80 | 7.55% | 23.51 | 26.09 | 78546 | 19827 | 5.52% |
| 2026-03-24 | 23.24 | 23.85 | 1.14 | 5.02% | 22.75 | 23.91 | 47314 | 11010 | 3.32% |
| 2026-03-23 | 23.60 | 22.71 | -1.62 | -6.66% | 22.60 | 24.15 | 52752 | 12309 | 3.71% |
| 2026-03-20 | 25.14 | 24.33 | -0.55 | -2.21% | 24.31 | 25.38 | 31953 | 7913 | 2.25% |
| 2026-03-19 | 25.38 | 24.88 | -0.79 | -3.08% | 24.73 | 25.78 | 39351 | 9921 | 2.77% |
| 2026-03-18 | 25.30 | 25.67 | 0.34 | 1.34% | 25.10 | 25.79 | 31746 | 8091 | 2.23% |
| 2026-03-17 | 26.20 | 25.33 | -0.86 | -3.28% | 25.26 | 26.80 | 37902 | 9762 | 2.66% |
| 2026-03-16 | 25.63 | 26.19 | 0.55 | 2.15% | 25.11 | 26.20 | 31293 | 8005 | 2.20% |
| 2026-03-13 | 25.90 | 25.64 | -0.29 | -1.12% | 25.56 | 26.43 | 43349 | 11242 | 3.05% |
| 2026-03-12 | 26.28 | 25.93 | -0.43 | -1.63% | 25.82 | 26.88 | 39569 | 10346 | 2.78% |
| 2026-03-11 | 26.47 | 26.36 | -0.13 | -0.49% | 26.22 | 27.17 | 45595 | 12165 | 3.20% |
| 2026-03-10 | 26.59 | 26.49 | 0.39 | 1.49% | 26.24 | 27.00 | 45650 | 12150 | 3.21% |
| 2026-03-09 | 25.41 | 26.10 | 0.11 | 0.42% | 25.41 | 26.58 | 64080 | 16675 | 4.53% |
| 2026-03-06 | 28.00 | 25.99 | -1.97 | -7.05% | 25.38 | 28.58 | 120315 | 31564 | 8.51% |
| 2026-03-05 | 27.31 | 27.96 | 1.15 | 4.29% | 27.05 | 28.38 | 63273 | 17500 | 4.48% |
| 2026-03-04 | 26.01 | 26.81 | 0.38 | 1.44% | 26.01 | 27.77 | 60189 | 16163 | 4.26% |
| 2026-03-03 | 26.51 | 26.43 | 0.02 | 0.08% | 26.28 | 28.24 | 91725 | 25120 | 6.49% |
| 2026-03-02 | 27.23 | 26.41 | -1.25 | -4.52% | 26.24 | 27.45 | 54377 | 14491 | 3.85% |
| 2026-02-27 | 27.23 | 27.66 | 0.34 | 1.24% | 26.90 | 27.67 | 39834 | 10875 | 2.82% |
| 2026-02-26 | 27.83 | 27.32 | -0.45 | -1.62% | 27.14 | 27.88 | 31147 | 8513 | 2.20% |
| 2026-02-25 | 28.82 | 27.77 | -0.92 | -3.21% | 27.70 | 28.82 | 56796 | 15914 | 4.02% |
| 2026-02-24 | 27.84 | 28.69 | 2.00 | 7.49% | 27.46 | 28.76 | 86158 | 24324 | 6.09% |