当前时间：2026-04-12 21:00:15 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-10 | 48.00 | 47.61 | -0.29 | -0.61% | 47.30 | 50.10 | 64065 | 31238 | 5.70% |
| 2026-04-09 | 47.91 | 47.90 | -0.27 | -0.56% | 47.15 | 49.14 | 59061 | 28465 | 5.26% |
| 2026-04-08 | 45.80 | 48.17 | 4.18 | 9.50% | 45.80 | 48.28 | 81426 | 38454 | 7.25% |
| 2026-04-07 | 44.82 | 43.99 | -0.83 | -1.85% | 43.40 | 45.47 | 50366 | 22319 | 4.48% |
| 2026-04-03 | 46.65 | 44.82 | -1.35 | -2.92% | 44.34 | 46.97 | 46240 | 20899 | 4.12% |
| 2026-04-02 | 47.88 | 46.17 | -1.07 | -2.27% | 45.21 | 47.92 | 49765 | 22948 | 4.43% |
| 2026-04-01 | 47.67 | 47.24 | 1.94 | 4.28% | 47.07 | 49.40 | 94357 | 45341 | 8.40% |
| 2026-03-31 | 49.02 | 45.30 | -3.71 | -7.57% | 45.25 | 49.25 | 99054 | 46025 | 8.82% |
| 2026-03-30 | 48.91 | 49.01 | -0.89 | -1.78% | 47.82 | 49.64 | 59912 | 29319 | 5.33% |
| 2026-03-27 | 50.40 | 49.90 | -1.50 | -2.92% | 49.10 | 51.62 | 81652 | 41087 | 7.27% |
| 2026-03-26 | 54.00 | 51.40 | -3.44 | -6.27% | 50.30 | 54.80 | 113874 | 59676 | 10.14% |
| 2026-03-25 | 55.27 | 54.84 | -0.49 | -0.89% | 54.61 | 58.32 | 118330 | 66389 | 10.53% |
| 2026-03-24 | 54.20 | 55.33 | 2.89 | 5.51% | 53.00 | 56.50 | 120355 | 65893 | 10.71% |
| 2026-03-23 | 53.74 | 52.44 | -4.22 | -7.45% | 52.13 | 56.00 | 139870 | 75407 | 12.45% |
| 2026-03-20 | 66.64 | 56.66 | -9.96 | -14.95% | 56.41 | 68.00 | 241220 | 149956 | 21.47% |
| 2026-03-19 | 59.17 | 66.62 | 6.42 | 10.66% | 58.24 | 69.84 | 188966 | 121393 | 16.82% |
| 2026-03-18 | 53.80 | 60.20 | 6.50 | 12.10% | 53.00 | 60.96 | 141224 | 81097 | 12.57% |
| 2026-03-17 | 54.00 | 53.70 | -0.80 | -1.47% | 53.47 | 56.35 | 85491 | 46997 | 7.61% |
| 2026-03-16 | 52.49 | 54.50 | 2.84 | 5.50% | 51.88 | 54.90 | 100090 | 53462 | 8.91% |
| 2026-03-13 | 50.73 | 51.66 | 1.14 | 2.26% | 50.26 | 52.76 | 60541 | 31274 | 5.39% |
| 2026-03-12 | 50.60 | 50.52 | -0.61 | -1.19% | 50.45 | 52.20 | 46768 | 23970 | 4.16% |
| 2026-03-11 | 51.09 | 51.13 | 0.13 | 0.25% | 50.40 | 52.87 | 55970 | 28841 | 4.98% |
| 2026-03-10 | 51.25 | 51.00 | 1.20 | 2.41% | 50.20 | 52.17 | 68008 | 34824 | 6.05% |
| 2026-03-09 | 49.96 | 49.80 | -1.60 | -3.11% | 47.57 | 51.70 | 88558 | 43583 | 7.88% |
| 2026-03-06 | 52.92 | 51.40 | -1.52 | -2.87% | 50.83 | 52.92 | 57834 | 29890 | 5.15% |
| 2026-03-05 | 53.50 | 52.92 | 1.40 | 2.72% | 51.81 | 54.10 | 62308 | 33093 | 5.55% |
| 2026-03-04 | 51.40 | 51.52 | -0.98 | -1.87% | 50.20 | 54.10 | 74417 | 38684 | 6.62% |
| 2026-03-03 | 57.70 | 52.50 | -5.55 | -9.56% | 52.00 | 57.80 | 117082 | 63190 | 10.42% |
| 2026-03-02 | 57.59 | 58.05 | -1.69 | -2.83% | 57.38 | 60.50 | 119950 | 70082 | 10.68% |
| 2026-02-27 | 50.75 | 59.74 | 8.99 | 17.71% | 50.26 | 60.00 | 166784 | 92331 | 14.85% |
| 2026-02-26 | 50.86 | 50.75 | 0.45 | 0.89% | 49.12 | 51.20 | 49640 | 24997 | 4.42% |
| 2026-02-25 | 49.29 | 50.30 | 0.64 | 1.29% | 49.11 | 51.09 | 56492 | 28370 | 5.03% |
| 2026-02-24 | 49.34 | 49.66 | 0.72 | 1.47% | 47.09 | 49.97 | 69689 | 33851 | 6.20% |
| 2026-02-13 | 48.07 | 48.94 | 0.39 | 0.80% | 47.99 | 49.74 | 58549 | 28698 | 5.21% |
| 2026-02-12 | 48.46 | 48.55 | 0.51 | 1.06% | 48.16 | 49.63 | 54338 | 26636 | 4.84% |
| 2026-02-11 | 48.54 | 48.04 | -0.83 | -1.70% | 47.52 | 49.05 | 53366 | 25692 | 4.75% |
| 2026-02-10 | 46.92 | 48.87 | 2.78 | 6.03% | 45.80 | 49.05 | 78063 | 37204 | 6.95% |
| 2026-02-09 | 46.99 | 46.09 | 0.09 | 0.20% | 45.58 | 46.99 | 38610 | 17850 | 3.44% |
| 2026-02-06 | 45.55 | 46.00 | 0.05 | 0.11% | 45.10 | 47.18 | 36541 | 16942 | 3.25% |
| 2026-02-05 | 45.38 | 45.95 | 0.12 | 0.26% | 45.10 | 47.20 | 43561 | 20142 | 3.88% |
| 2026-02-04 | 46.60 | 45.83 | -0.98 | -2.09% | 45.04 | 46.99 | 42580 | 19513 | 3.79% |
| 2026-02-03 | 46.13 | 46.81 | 1.01 | 2.21% | 45.46 | 46.87 | 53322 | 24732 | 4.75% |
| 2026-02-02 | 48.02 | 45.80 | -1.36 | -2.88% | 45.63 | 48.50 | 57231 | 26603 | 5.09% |
| 2026-01-30 | 46.94 | 47.16 | -0.43 | -0.90% | 45.73 | 47.88 | 75848 | 35306 | 6.75% |
| 2026-01-29 | 48.36 | 47.59 | -0.62 | -1.29% | 47.25 | 49.64 | 85289 | 41259 | 7.59% |
| 2026-01-28 | 49.40 | 48.21 | -2.28 | -4.52% | 48.01 | 51.30 | 113920 | 56091 | 10.14% |
| 2026-01-27 | 50.40 | 50.49 | -0.91 | -1.77% | 49.38 | 53.35 | 120929 | 62015 | 10.77% |
| 2026-01-26 | 48.01 | 51.40 | 3.14 | 6.51% | 48.01 | 52.22 | 129968 | 65979 | 11.57% |
| 2026-01-23 | 50.50 | 48.26 | -2.24 | -4.44% | 47.06 | 50.51 | 117741 | 56837 | 10.48% |
| 2026-01-22 | 51.01 | 50.50 | -0.50 | -0.98% | 48.38 | 51.01 | 97229 | 48474 | 8.66% |
| 2026-01-21 | 48.03 | 51.00 | 2.85 | 5.92% | 47.62 | 52.99 | 109403 | 54970 | 9.74% |
| 2026-01-20 | 49.28 | 48.15 | -1.34 | -2.71% | 47.01 | 49.28 | 107128 | 51415 | 9.54% |
| 2026-01-19 | 46.60 | 49.49 | 2.76 | 5.91% | 46.00 | 50.78 | 156661 | 76423 | 13.95% |
| 2026-01-16 | 43.78 | 46.73 | 2.95 | 6.74% | 43.39 | 47.61 | 146482 | 67068 | 13.04% |
| 2026-01-15 | 43.30 | 43.78 | -0.21 | -0.48% | 42.19 | 44.10 | 122695 | 52974 | 10.92% |
| 2026-01-14 | 41.79 | 43.99 | 2.12 | 5.06% | 41.79 | 44.50 | 179830 | 78034 | 16.01% |
| 2026-01-13 | 45.66 | 41.87 | -1.62 | -3.72% | 41.25 | 45.94 | 171412 | 72572 | 15.26% |
| 2026-01-12 | 36.88 | 43.49 | 7.25 | 20.01% | 36.82 | 43.49 | 200383 | 80926 | 17.84% |
| 2026-01-09 | 37.08 | 36.24 | -1.21 | -3.23% | 35.82 | 38.50 | 177630 | 65355 | 15.81% |
| 2026-01-08 | 37.00 | 37.45 | 1.06 | 2.91% | 36.12 | 38.64 | 114760 | 42543 | 10.22% |
| 2026-01-07 | 34.05 | 36.39 | 2.36 | 6.94% | 33.65 | 36.70 | 128616 | 45918 | 11.45% |
| 2026-01-06 | 33.80 | 34.03 | 0.06 | 0.18% | 33.61 | 34.28 | 87696 | 29770 | 7.81% |
| 2026-01-05 | 32.26 | 33.97 | 1.79 | 5.56% | 31.62 | 35.00 | 148980 | 50097 | 13.26% |