当前时间：2026-06-22 20:32:08 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-22 | 46.80 | 42.55 | -4.10 | -8.79% | 41.58 | 46.80 | 35582 | 15380 | 4.69% |
| 2026-06-18 | 47.38 | 46.65 | -0.26 | -0.55% | 46.12 | 47.48 | 15298 | 7147 | 2.02% |
| 2026-06-17 | 46.98 | 46.91 | -0.49 | -1.03% | 45.91 | 47.98 | 14667 | 6872 | 1.93% |
| 2026-06-16 | 46.49 | 47.40 | 0.89 | 1.91% | 45.89 | 47.80 | 17755 | 8334 | 2.34% |
| 2026-06-15 | 45.75 | 46.51 | 1.01 | 2.22% | 45.74 | 46.88 | 12770 | 5920 | 1.68% |
| 2026-06-12 | 46.10 | 45.50 | -0.37 | -0.81% | 45.27 | 47.70 | 16535 | 7656 | 2.18% |
| 2026-06-11 | 45.45 | 45.87 | -0.21 | -0.46% | 45.32 | 47.40 | 16023 | 7396 | 2.11% |
| 2026-06-10 | 48.71 | 46.08 | -2.63 | -5.40% | 45.50 | 49.45 | 17834 | 8355 | 2.35% |
| 2026-06-09 | 49.01 | 48.71 | -0.29 | -0.59% | 47.50 | 49.02 | 18113 | 8725 | 2.39% |
| 2026-06-08 | 47.90 | 49.00 | 0.40 | 0.82% | 47.11 | 49.96 | 25614 | 12549 | 3.38% |
| 2026-06-05 | 46.88 | 48.60 | 1.45 | 3.08% | 45.00 | 49.13 | 27310 | 12928 | 3.60% |
| 2026-06-04 | 45.89 | 47.15 | 0.60 | 1.29% | 45.28 | 48.58 | 21316 | 9977 | 2.81% |
| 2026-06-03 | 46.02 | 46.55 | 0.20 | 0.43% | 45.89 | 48.39 | 16185 | 7622 | 2.14% |
| 2026-06-02 | 45.96 | 46.35 | 0.46 | 1.00% | 45.58 | 47.50 | 15344 | 7090 | 2.02% |
| 2026-06-01 | 45.58 | 46.01 | -1.42 | -2.99% | 45.58 | 47.87 | 12128 | 5655 | 1.60% |
| 2026-05-29 | 49.99 | 47.43 | -2.56 | -5.12% | 47.23 | 50.89 | 18835 | 9099 | 2.48% |
| 2026-05-28 | 50.00 | 49.99 | -0.12 | -0.24% | 48.61 | 50.35 | 17870 | 8867 | 2.36% |
| 2026-05-27 | 52.99 | 50.11 | -2.88 | -5.43% | 49.88 | 52.99 | 25921 | 13180 | 3.42% |
| 2026-05-26 | 53.78 | 52.99 | -0.79 | -1.47% | 52.20 | 54.38 | 24491 | 13041 | 3.23% |
| 2026-05-25 | 55.19 | 53.78 | -1.02 | -1.86% | 53.18 | 55.20 | 23372 | 12628 | 3.08% |
| 2026-05-22 | 53.81 | 54.80 | 0.60 | 1.11% | 52.50 | 55.35 | 33554 | 18127 | 4.43% |
| 2026-05-21 | 53.40 | 54.20 | 0.90 | 1.69% | 52.82 | 55.35 | 32666 | 17730 | 4.31% |
| 2026-05-20 | 53.99 | 53.30 | -1.12 | -2.06% | 52.95 | 54.42 | 15194 | 8127 | 2.00% |
| 2026-05-19 | 53.96 | 54.42 | 0.69 | 1.28% | 53.60 | 54.88 | 20122 | 10900 | 2.65% |
| 2026-05-18 | 53.01 | 53.73 | 0.03 | 0.06% | 52.70 | 54.21 | 22560 | 12040 | 2.98% |
| 2026-05-15 | 51.11 | 53.70 | 2.50 | 4.88% | 51.11 | 55.46 | 38220 | 20483 | 5.04% |
| 2026-05-14 | 51.82 | 51.20 | -0.48 | -0.93% | 50.88 | 52.80 | 17342 | 8990 | 2.29% |
| 2026-05-13 | 51.81 | 51.68 | -0.47 | -0.90% | 50.91 | 52.13 | 18345 | 9442 | 2.42% |
| 2026-05-12 | 53.19 | 52.15 | -1.55 | -2.89% | 51.88 | 54.30 | 28107 | 14794 | 3.71% |
| 2026-05-11 | 53.20 | 53.70 | -0.48 | -0.89% | 52.33 | 54.43 | 39012 | 20865 | 5.15% |
| 2026-05-08 | 49.98 | 54.18 | 4.21 | 8.43% | 49.70 | 56.50 | 67953 | 36524 | 8.96% |
| 2026-05-07 | 48.46 | 49.97 | 1.51 | 3.12% | 48.32 | 50.21 | 17799 | 8855 | 2.35% |
| 2026-05-06 | 47.66 | 48.46 | 0.81 | 1.70% | 47.66 | 48.70 | 10843 | 5245 | 1.43% |
| 2026-04-30 | 46.77 | 47.65 | 1.02 | 2.19% | 46.65 | 48.00 | 9529 | 4537 | 1.26% |
| 2026-04-29 | 46.39 | 46.63 | 0.38 | 0.82% | 45.58 | 47.08 | 7394 | 3441 | 0.98% |
| 2026-04-28 | 47.59 | 46.25 | -1.44 | -3.02% | 45.90 | 47.68 | 9576 | 4458 | 1.26% |
| 2026-04-27 | 46.21 | 47.69 | 1.21 | 2.60% | 46.21 | 48.30 | 16857 | 8056 | 2.22% |
| 2026-04-24 | 45.90 | 46.48 | 0.57 | 1.24% | 45.36 | 47.27 | 11028 | 5098 | 1.45% |
| 2026-04-23 | 47.78 | 45.91 | -1.91 | -3.99% | 45.80 | 47.78 | 11845 | 5504 | 1.56% |
| 2026-04-22 | 47.39 | 47.82 | 0.20 | 0.42% | 47.13 | 48.21 | 11842 | 5639 | 1.56% |
| 2026-04-21 | 47.01 | 47.62 | 0.61 | 1.30% | 46.53 | 47.86 | 13176 | 6204 | 1.74% |
| 2026-04-20 | 46.91 | 47.01 | 0.34 | 0.73% | 45.76 | 47.49 | 11076 | 5209 | 1.46% |
| 2026-04-17 | 46.08 | 46.67 | 0.64 | 1.39% | 45.88 | 46.99 | 11593 | 5396 | 1.53% |
| 2026-04-16 | 45.92 | 46.03 | 0.10 | 0.22% | 45.89 | 46.47 | 5940 | 2739 | 0.78% |
| 2026-04-15 | 47.00 | 45.93 | -0.74 | -1.59% | 45.90 | 47.05 | 7547 | 3501 | 1.00% |
| 2026-04-14 | 46.46 | 46.67 | 0.23 | 0.50% | 45.89 | 46.72 | 7556 | 3499 | 1.00% |
| 2026-04-13 | 45.95 | 46.44 | 0.91 | 2.00% | 45.20 | 46.55 | 7569 | 3489 | 1.00% |
| 2026-04-10 | 45.18 | 45.53 | 0.57 | 1.27% | 45.18 | 46.40 | 8449 | 3885 | 1.11% |
| 2026-04-09 | 45.25 | 44.96 | -0.44 | -0.97% | 44.50 | 45.48 | 7626 | 3428 | 1.01% |
| 2026-04-08 | 44.45 | 45.40 | 2.16 | 5.00% | 43.94 | 45.56 | 11303 | 5061 | 1.49% |
| 2026-04-07 | 44.56 | 43.24 | -0.24 | -0.55% | 43.23 | 44.56 | 5883 | 2571 | 0.78% |
| 2026-04-03 | 44.69 | 43.48 | -1.21 | -2.71% | 43.48 | 45.00 | 6523 | 2860 | 0.86% |
| 2026-04-02 | 45.97 | 44.69 | -1.16 | -2.53% | 44.50 | 46.00 | 6568 | 2966 | 0.87% |
| 2026-04-01 | 46.80 | 45.85 | -0.01 | -0.02% | 45.45 | 46.80 | 8675 | 3980 | 1.14% |
| 2026-03-31 | 45.18 | 45.86 | 0.68 | 1.51% | 45.18 | 46.81 | 13129 | 6068 | 1.73% |
| 2026-03-30 | 44.00 | 45.18 | 0.65 | 1.46% | 42.51 | 45.35 | 8860 | 3943 | 1.17% |
| 2026-03-27 | 43.16 | 44.53 | 0.93 | 2.13% | 42.95 | 44.89 | 11118 | 4927 | 1.47% |
| 2026-03-26 | 43.93 | 43.60 | -0.20 | -0.46% | 43.20 | 44.57 | 8975 | 3929 | 1.18% |
| 2026-03-25 | 42.39 | 43.80 | 1.39 | 3.28% | 42.31 | 45.15 | 12282 | 5414 | 1.62% |
| 2026-03-24 | 42.69 | 42.41 | 0.86 | 2.07% | 41.21 | 42.99 | 11170 | 4686 | 1.47% |
| 2026-03-23 | 44.51 | 41.55 | -2.96 | -6.65% | 41.19 | 44.73 | 15782 | 6742 | 2.08% |
| 2026-03-20 | 46.24 | 44.51 | -1.27 | -2.77% | 44.50 | 46.34 | 7806 | 3550 | 1.03% |
| 2026-03-19 | 47.26 | 45.78 | -1.59 | -3.36% | 45.56 | 47.26 | 10626 | 4915 | 1.40% |
| 2026-03-18 | 47.10 | 47.37 | 0.27 | 0.57% | 46.68 | 47.60 | 6286 | 2960 | 0.83% |
| 2026-03-17 | 48.65 | 47.10 | -0.91 | -1.90% | 47.06 | 48.90 | 9914 | 4742 | 1.31% |
| 2026-03-16 | 47.90 | 48.01 | 0.11 | 0.23% | 47.20 | 48.29 | 8821 | 4216 | 1.16% |