当前时间：2026-06-17 02:04:55 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-16 | 47.11 | 47.26 | -0.30 | -0.63% | 45.10 | 47.85 | 32044 | 14916 | 1.67% |
| 2026-06-15 | 45.42 | 47.56 | 2.48 | 5.50% | 45.30 | 47.98 | 29117 | 13717 | 1.51% |
| 2026-06-12 | 45.40 | 45.08 | -0.14 | -0.31% | 44.20 | 46.28 | 28175 | 12705 | 1.46% |
| 2026-06-11 | 45.50 | 45.22 | -0.56 | -1.22% | 44.10 | 46.05 | 20385 | 9144 | 1.06% |
| 2026-06-10 | 46.47 | 45.78 | -1.37 | -2.91% | 44.76 | 47.40 | 22845 | 10470 | 1.19% |
| 2026-06-09 | 45.99 | 47.15 | 1.20 | 2.61% | 43.50 | 47.94 | 35208 | 16128 | 1.83% |
| 2026-06-08 | 46.97 | 45.95 | -2.72 | -5.59% | 45.01 | 48.20 | 36652 | 17041 | 1.90% |
| 2026-06-05 | 48.42 | 48.67 | 0.26 | 0.54% | 47.60 | 49.99 | 38889 | 18984 | 2.02% |
| 2026-06-04 | 47.50 | 48.41 | 0.92 | 1.94% | 46.72 | 48.48 | 29939 | 14272 | 1.56% |
| 2026-06-03 | 48.86 | 47.49 | -1.29 | -2.64% | 47.08 | 50.35 | 36257 | 17495 | 1.88% |
| 2026-06-02 | 46.01 | 48.78 | 2.77 | 6.02% | 44.35 | 49.02 | 43094 | 20219 | 2.24% |
| 2026-06-01 | 46.92 | 46.01 | -1.18 | -2.50% | 45.58 | 48.64 | 38365 | 18015 | 1.99% |
| 2026-05-29 | 49.32 | 47.19 | -2.64 | -5.30% | 46.32 | 49.78 | 50210 | 24031 | 2.61% |
| 2026-05-28 | 50.55 | 49.83 | -0.42 | -0.84% | 48.89 | 51.20 | 45106 | 22452 | 2.34% |
| 2026-05-27 | 50.04 | 50.25 | 0.07 | 0.14% | 48.68 | 51.63 | 60079 | 30127 | 3.12% |
| 2026-05-26 | 49.51 | 50.18 | 1.19 | 2.43% | 49.40 | 53.53 | 98606 | 50537 | 5.12% |
| 2026-05-25 | 45.00 | 48.99 | 3.98 | 8.84% | 44.92 | 50.50 | 87974 | 42314 | 4.57% |
| 2026-05-22 | 44.03 | 45.01 | 0.98 | 2.23% | 43.88 | 45.43 | 27309 | 12246 | 1.42% |
| 2026-05-21 | 46.00 | 44.03 | -2.26 | -4.88% | 43.94 | 46.01 | 48302 | 21669 | 2.51% |
| 2026-05-20 | 46.98 | 46.29 | -0.59 | -1.26% | 46.13 | 47.40 | 28973 | 13509 | 1.51% |
| 2026-05-19 | 46.40 | 46.88 | 0.02 | 0.04% | 46.40 | 48.14 | 36844 | 17333 | 1.91% |
| 2026-05-18 | 47.78 | 46.86 | -0.86 | -1.80% | 46.00 | 48.83 | 51968 | 24251 | 2.70% |
| 2026-05-15 | 46.87 | 47.72 | 0.82 | 1.75% | 46.82 | 48.51 | 55896 | 26674 | 2.90% |
| 2026-05-14 | 46.22 | 46.90 | 0.39 | 0.84% | 45.82 | 49.69 | 63633 | 30410 | 3.31% |
| 2026-05-13 | 46.20 | 46.51 | -0.25 | -0.53% | 45.35 | 47.68 | 62756 | 29194 | 3.26% |
| 2026-05-12 | 45.88 | 46.76 | 1.46 | 3.22% | 45.77 | 48.52 | 76420 | 36094 | 3.97% |
| 2026-05-11 | 45.48 | 45.30 | -0.18 | -0.40% | 44.00 | 46.40 | 78608 | 35474 | 4.09% |
| 2026-05-08 | 40.75 | 45.48 | 4.47 | 10.90% | 40.70 | 46.90 | 103670 | 46387 | 5.39% |
| 2026-05-07 | 39.00 | 41.01 | 2.52 | 6.55% | 38.34 | 41.70 | 70334 | 28225 | 3.66% |
| 2026-05-06 | 37.13 | 38.49 | 1.44 | 3.89% | 37.13 | 39.90 | 70839 | 27548 | 3.68% |
| 2026-04-30 | 37.30 | 37.05 | -0.48 | -1.28% | 36.51 | 37.50 | 35050 | 12946 | 1.82% |
| 2026-04-29 | 37.13 | 37.53 | 0.92 | 2.51% | 36.72 | 38.22 | 48922 | 18342 | 2.54% |
| 2026-04-28 | 36.93 | 36.61 | -0.67 | -1.80% | 36.33 | 37.50 | 47080 | 17297 | 2.45% |
| 2026-04-27 | 37.11 | 37.28 | 0.18 | 0.49% | 35.88 | 37.54 | 61424 | 22597 | 3.19% |
| 2026-04-24 | 38.62 | 37.10 | -1.66 | -4.28% | 36.95 | 38.98 | 94770 | 35625 | 4.92% |
| 2026-04-23 | 39.74 | 38.76 | -0.64 | -1.62% | 38.60 | 39.79 | 78121 | 30529 | 4.06% |
| 2026-04-22 | 38.30 | 39.40 | 1.00 | 2.60% | 37.10 | 39.75 | 126648 | 48783 | 6.58% |
| 2026-04-21 | 44.00 | 38.40 | -6.29 | -14.07% | 38.39 | 44.00 | 165812 | 66878 | 8.62% |
| 2026-04-20 | 41.90 | 44.69 | 1.94 | 4.54% | 41.20 | 45.50 | 151467 | 66190 | 7.87% |
| 2026-04-17 | 40.94 | 42.75 | 1.69 | 4.12% | 39.00 | 43.04 | 139359 | 58024 | 7.24% |
| 2026-04-16 | 41.60 | 41.06 | -0.38 | -0.92% | 40.78 | 42.49 | 100225 | 41459 | 5.21% |
| 2026-04-15 | 41.90 | 41.44 | -0.34 | -0.81% | 40.22 | 42.50 | 129618 | 53477 | 6.74% |
| 2026-04-14 | 40.50 | 41.78 | 1.42 | 3.52% | 39.40 | 42.63 | 153964 | 62876 | 8.00% |
| 2026-04-13 | 39.50 | 40.36 | 1.91 | 4.97% | 38.30 | 40.36 | 152928 | 60532 | 7.95% |
| 2026-04-10 | 39.78 | 38.45 | -1.14 | -2.88% | 38.20 | 40.32 | 126855 | 49573 | 6.59% |
| 2026-04-09 | 43.85 | 39.59 | -5.43 | -12.06% | 39.06 | 43.94 | 171233 | 69307 | 8.90% |
| 2026-04-08 | 44.02 | 45.02 | -0.98 | -2.13% | 43.40 | 46.50 | 145530 | 65004 | 7.56% |
| 2026-04-07 | 45.24 | 46.00 | -0.72 | -1.54% | 42.34 | 48.67 | 180062 | 83065 | 9.36% |
| 2026-04-03 | 47.00 | 46.72 | 3.23 | 7.43% | 45.00 | 52.19 | 361783 | 178182 | 18.80% |
| 2026-04-02 | 41.01 | 43.49 | 7.25 | 20.01% | 38.80 | 43.49 | 224216 | 93989 | 11.65% |
| 2026-04-01 | 36.23 | 36.24 | 6.04 | 20.00% | 33.25 | 36.24 | 179320 | 64719 | 9.32% |
| 2026-03-31 | 30.18 | 30.20 | 5.03 | 19.98% | 28.01 | 30.20 | 113952 | 34144 | 5.92% |
| 2026-03-30 | 24.32 | 25.17 | 0.59 | 2.40% | 24.16 | 25.21 | 32384 | 7987 | 1.68% |
| 2026-03-27 | 22.60 | 24.58 | 1.73 | 7.57% | 22.53 | 25.10 | 32067 | 7732 | 1.67% |
| 2026-03-26 | 23.08 | 22.85 | -0.24 | -1.04% | 22.68 | 23.29 | 10492 | 2404 | 0.55% |
| 2026-03-25 | 22.75 | 23.09 | 0.43 | 1.90% | 22.50 | 23.30 | 14084 | 3248 | 0.73% |
| 2026-03-24 | 22.22 | 22.66 | 0.83 | 3.80% | 21.85 | 22.66 | 17493 | 3890 | 0.91% |
| 2026-03-23 | 23.52 | 21.83 | -1.83 | -7.73% | 21.61 | 23.55 | 28863 | 6490 | 1.50% |
| 2026-03-20 | 24.75 | 23.66 | -0.86 | -3.51% | 23.63 | 24.88 | 17890 | 4319 | 0.93% |
| 2026-03-19 | 25.11 | 24.52 | -0.69 | -2.74% | 24.42 | 25.36 | 15723 | 3907 | 0.82% |
| 2026-03-18 | 25.09 | 25.21 | 0.34 | 1.37% | 24.83 | 25.29 | 12996 | 3260 | 0.68% |
| 2026-03-17 | 25.68 | 24.87 | -0.81 | -3.15% | 24.87 | 25.86 | 16264 | 4111 | 0.85% |
| 2026-03-16 | 25.66 | 25.68 | -0.04 | -0.16% | 25.42 | 25.83 | 18797 | 4812 | 0.98% |
| 2026-03-13 | 25.59 | 25.72 | 0.21 | 0.82% | 25.30 | 26.18 | 28742 | 7435 | 1.49% |
| 2026-03-12 | 25.71 | 25.51 | 0.21 | 0.83% | 25.22 | 25.91 | 26394 | 6765 | 1.37% |
| 2026-03-11 | 25.59 | 25.30 | -0.29 | -1.13% | 25.20 | 25.72 | 22634 | 5750 | 1.18% |
| 2026-03-10 | 25.06 | 25.59 | 0.51 | 2.03% | 25.06 | 25.79 | 26343 | 6714 | 1.37% |
| 2026-03-09 | 24.73 | 25.08 | 0.35 | 1.42% | 24.51 | 26.64 | 41133 | 10473 | 2.14% |