当前时间：2026-05-07 14:50:51 星期四交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 51.21 | 51.18 | 0.65 | 1.29% | 50.70 | 52.21 | 73627 | 37836 | 6.80% |
| 2026-04-30 | 51.18 | 50.53 | -1.87 | -3.57% | 49.84 | 51.72 | 65587 | 33314 | 6.06% |
| 2026-04-29 | 50.90 | 52.40 | 1.52 | 2.99% | 49.40 | 53.45 | 102302 | 52578 | 9.45% |
| 2026-04-28 | 52.28 | 50.88 | -2.03 | -3.84% | 50.15 | 52.87 | 79731 | 40735 | 7.36% |
| 2026-04-27 | 55.50 | 52.91 | -2.33 | -4.22% | 51.11 | 55.68 | 132491 | 69277 | 12.23% |
| 2026-04-24 | 53.95 | 55.24 | 1.89 | 3.54% | 52.52 | 55.96 | 86983 | 47396 | 8.03% |
| 2026-04-23 | 55.05 | 53.35 | -1.96 | -3.54% | 53.30 | 55.30 | 96412 | 52064 | 8.90% |
| 2026-04-22 | 47.74 | 55.31 | 7.60 | 15.93% | 47.37 | 57.25 | 164656 | 88319 | 15.20% |
| 2026-04-21 | 47.70 | 47.71 | -0.04 | -0.08% | 46.61 | 48.20 | 37595 | 17857 | 3.47% |
| 2026-04-20 | 48.97 | 47.75 | -1.22 | -2.49% | 47.22 | 49.20 | 30236 | 14442 | 2.79% |
| 2026-04-17 | 48.50 | 48.97 | 0.35 | 0.72% | 48.20 | 49.29 | 24704 | 12078 | 2.28% |
| 2026-04-16 | 47.82 | 48.62 | 1.02 | 2.14% | 47.50 | 48.88 | 29243 | 14179 | 2.70% |
| 2026-04-15 | 48.68 | 47.60 | -1.07 | -2.20% | 47.51 | 48.80 | 23602 | 11347 | 2.18% |
| 2026-04-14 | 49.10 | 48.67 | -0.10 | -0.21% | 48.34 | 49.20 | 24779 | 12071 | 2.29% |
| 2026-04-13 | 48.60 | 48.77 | -0.52 | -1.05% | 48.50 | 50.00 | 34700 | 17044 | 3.20% |
| 2026-04-10 | 49.08 | 49.29 | 1.03 | 2.13% | 48.32 | 49.70 | 33874 | 16685 | 3.13% |
| 2026-04-09 | 47.21 | 48.26 | 0.81 | 1.71% | 46.70 | 49.10 | 35493 | 17114 | 3.28% |
| 2026-04-08 | 46.51 | 47.45 | 2.04 | 4.49% | 46.06 | 47.55 | 43691 | 20525 | 4.03% |
| 2026-04-07 | 46.30 | 45.41 | -0.74 | -1.60% | 44.90 | 46.48 | 38382 | 17518 | 3.54% |
| 2026-04-03 | 45.68 | 46.15 | 0.56 | 1.23% | 44.81 | 46.59 | 33695 | 15451 | 3.11% |
| 2026-04-02 | 45.58 | 45.59 | -0.21 | -0.46% | 44.36 | 46.18 | 30487 | 13792 | 2.81% |
| 2026-04-01 | 45.10 | 45.80 | 1.65 | 3.74% | 45.01 | 46.58 | 36319 | 16670 | 3.35% |
| 2026-03-31 | 45.41 | 44.15 | -1.26 | -2.77% | 44.15 | 46.09 | 26938 | 12100 | 2.49% |
| 2026-03-30 | 45.42 | 45.41 | -0.54 | -1.18% | 44.80 | 46.14 | 25599 | 11621 | 2.36% |
| 2026-03-27 | 43.55 | 45.95 | 1.87 | 4.24% | 43.43 | 46.40 | 40641 | 18484 | 3.75% |
| 2026-03-26 | 44.18 | 44.08 | -0.11 | -0.25% | 43.72 | 44.98 | 23710 | 10477 | 2.19% |
| 2026-03-25 | 44.30 | 44.19 | 0.24 | 0.55% | 43.80 | 45.38 | 34477 | 15313 | 3.18% |
| 2026-03-24 | 43.28 | 43.95 | 1.48 | 3.48% | 41.51 | 44.47 | 46874 | 20013 | 4.33% |
| 2026-03-23 | 43.63 | 42.47 | -2.16 | -4.84% | 41.95 | 45.50 | 68957 | 30205 | 6.37% |
| 2026-03-20 | 49.23 | 44.63 | -4.12 | -8.45% | 44.57 | 49.52 | 82547 | 37772 | 7.62% |
| 2026-03-19 | 47.98 | 48.75 | -0.55 | -1.12% | 47.80 | 49.66 | 35519 | 17292 | 3.28% |
| 2026-03-18 | 48.85 | 49.30 | 0.85 | 1.75% | 48.23 | 49.59 | 33029 | 16156 | 3.05% |
| 2026-03-17 | 49.97 | 48.45 | -1.52 | -3.04% | 48.33 | 51.26 | 49149 | 24418 | 4.54% |
| 2026-03-16 | 47.80 | 49.97 | 2.03 | 4.23% | 46.40 | 50.29 | 72453 | 35179 | 6.69% |
| 2026-03-13 | 49.10 | 47.94 | -1.51 | -3.05% | 47.73 | 49.45 | 42359 | 20555 | 3.91% |
| 2026-03-12 | 51.03 | 49.45 | -1.42 | -2.79% | 49.11 | 51.20 | 37003 | 18403 | 3.42% |
| 2026-03-11 | 51.55 | 50.87 | -1.53 | -2.92% | 50.54 | 52.10 | 70720 | 36298 | 6.53% |
| 2026-03-10 | 46.89 | 52.40 | 6.18 | 13.37% | 46.88 | 53.39 | 97817 | 50724 | 9.03% |
| 2026-03-09 | 45.17 | 46.22 | 0.37 | 0.81% | 44.11 | 46.68 | 49748 | 22576 | 4.59% |
| 2026-03-06 | 47.87 | 45.85 | -1.56 | -3.29% | 44.88 | 47.96 | 50371 | 23331 | 4.65% |
| 2026-03-05 | 47.02 | 47.41 | 1.16 | 2.51% | 46.67 | 48.20 | 30943 | 14737 | 2.86% |
| 2026-03-04 | 46.51 | 46.25 | -0.76 | -1.62% | 46.10 | 47.83 | 35454 | 16593 | 3.27% |
| 2026-03-03 | 48.65 | 47.01 | -1.09 | -2.27% | 46.92 | 49.68 | 46635 | 22569 | 4.31% |
| 2026-03-02 | 48.68 | 48.10 | -1.26 | -2.55% | 48.00 | 50.12 | 44127 | 21632 | 4.07% |
| 2026-02-27 | 49.29 | 49.36 | 0.03 | 0.06% | 48.70 | 50.54 | 30149 | 14912 | 2.78% |
| 2026-02-26 | 48.90 | 49.33 | 0.39 | 0.80% | 48.54 | 49.80 | 36857 | 18161 | 3.40% |
| 2026-02-25 | 49.61 | 48.94 | -0.72 | -1.45% | 47.97 | 49.71 | 41418 | 20149 | 3.82% |
| 2026-02-24 | 50.43 | 49.66 | -0.29 | -0.58% | 49.11 | 50.49 | 28810 | 14308 | 2.66% |
| 2026-02-13 | 51.34 | 49.95 | -1.73 | -3.35% | 49.80 | 51.66 | 29592 | 14975 | 2.73% |
| 2026-02-12 | 49.75 | 51.68 | 2.18 | 4.40% | 49.51 | 51.97 | 55518 | 28451 | 5.13% |
| 2026-02-11 | 49.45 | 49.50 | 0.36 | 0.73% | 49.10 | 50.47 | 28935 | 14410 | 2.67% |
| 2026-02-10 | 49.35 | 49.14 | -0.71 | -1.42% | 48.58 | 49.96 | 36427 | 17922 | 3.36% |
| 2026-02-09 | 51.19 | 49.85 | -1.62 | -3.15% | 49.60 | 52.07 | 56401 | 28272 | 5.21% |
| 2026-02-06 | 50.03 | 51.47 | 1.65 | 3.31% | 49.24 | 52.30 | 46396 | 23656 | 4.28% |
| 2026-02-05 | 51.75 | 49.82 | -1.48 | -2.88% | 48.88 | 51.99 | 52920 | 26421 | 4.89% |
| 2026-02-04 | 49.50 | 51.30 | 2.06 | 4.18% | 49.33 | 53.43 | 70440 | 36471 | 6.50% |
| 2026-02-03 | 48.00 | 49.24 | 1.74 | 3.66% | 47.99 | 49.55 | 49536 | 24210 | 4.57% |
| 2026-02-02 | 47.97 | 47.50 | -0.18 | -0.38% | 47.03 | 48.97 | 43859 | 21067 | 4.05% |
| 2026-01-30 | 47.07 | 47.68 | 0.52 | 1.10% | 46.16 | 47.96 | 35884 | 16931 | 3.31% |
| 2026-01-29 | 48.62 | 47.16 | -1.58 | -3.24% | 46.86 | 49.45 | 51824 | 24852 | 4.79% |
| 2026-01-28 | 50.39 | 48.74 | -1.91 | -3.77% | 48.67 | 50.50 | 41516 | 20446 | 3.83% |
| 2026-01-27 | 49.72 | 50.65 | 0.40 | 0.80% | 48.50 | 50.68 | 50434 | 25063 | 4.66% |