当前时间：2026-05-25 10:46:43 星期一交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-22 | 45.55 | 45.05 | -0.32 | -0.71% | 44.54 | 45.79 | 331887 | 149145 | 1.52% |
| 2026-05-21 | 45.50 | 45.37 | -0.34 | -0.74% | 45.18 | 47.00 | 463465 | 213584 | 2.12% |
| 2026-05-20 | 46.85 | 45.71 | -1.20 | -2.56% | 45.00 | 46.85 | 291668 | 133617 | 1.34% |
| 2026-05-19 | 45.19 | 46.91 | 1.80 | 3.99% | 44.84 | 47.35 | 484919 | 223847 | 2.22% |
| 2026-05-18 | 45.50 | 45.11 | -0.76 | -1.66% | 44.70 | 46.17 | 424163 | 192219 | 1.94% |
| 2026-05-15 | 47.50 | 45.87 | -1.63 | -3.43% | 45.60 | 47.95 | 499243 | 231689 | 2.29% |
| 2026-05-14 | 49.20 | 47.50 | -0.91 | -1.88% | 47.50 | 49.69 | 437100 | 210476 | 2.00% |
| 2026-05-13 | 49.00 | 48.41 | -0.77 | -1.57% | 48.25 | 49.01 | 372886 | 180961 | 1.71% |
| 2026-05-12 | 51.13 | 49.18 | -2.22 | -4.32% | 49.01 | 51.25 | 562248 | 279225 | 2.57% |
| 2026-05-11 | 51.00 | 51.40 | 1.26 | 2.51% | 50.98 | 52.75 | 733590 | 380505 | 3.36% |
| 2026-05-08 | 49.55 | 50.14 | 0.63 | 1.27% | 49.49 | 51.30 | 531143 | 267129 | 2.43% |
| 2026-05-07 | 49.23 | 49.51 | 0.42 | 0.86% | 49.00 | 50.11 | 433811 | 214866 | 1.99% |
| 2026-05-06 | 47.60 | 49.09 | 1.75 | 3.70% | 47.60 | 50.18 | 749796 | 369202 | 3.43% |
| 2026-04-30 | 47.50 | 47.34 | -0.80 | -1.66% | 46.75 | 48.29 | 457933 | 216937 | 2.10% |
| 2026-04-29 | 48.00 | 48.14 | 0.18 | 0.38% | 45.73 | 48.78 | 495469 | 236002 | 2.27% |
| 2026-04-28 | 49.03 | 47.96 | -0.98 | -2.00% | 47.67 | 49.15 | 501283 | 242568 | 2.30% |
| 2026-04-27 | 45.00 | 48.94 | 4.45 | 10.00% | 45.00 | 48.94 | 925439 | 441878 | 4.24% |
| 2026-04-24 | 45.24 | 44.49 | -0.92 | -2.03% | 44.21 | 45.40 | 283511 | 126547 | 1.30% |
| 2026-04-23 | 46.00 | 45.41 | -0.74 | -1.60% | 45.22 | 47.12 | 309276 | 141965 | 1.42% |
| 2026-04-22 | 45.50 | 46.15 | 0.45 | 0.98% | 45.30 | 46.79 | 308105 | 142163 | 1.41% |
| 2026-04-21 | 46.44 | 45.70 | -0.86 | -1.85% | 45.45 | 46.50 | 254908 | 116625 | 1.17% |
| 2026-04-20 | 46.98 | 46.56 | 0.05 | 0.11% | 45.82 | 47.43 | 315984 | 147608 | 1.45% |
| 2026-04-17 | 46.00 | 46.51 | 1.01 | 2.22% | 44.91 | 46.65 | 429188 | 197416 | 1.97% |
| 2026-04-16 | 45.51 | 45.50 | 0.01 | 0.02% | 44.80 | 46.31 | 349994 | 158973 | 1.60% |
| 2026-04-15 | 46.16 | 45.49 | -0.75 | -1.62% | 45.28 | 46.46 | 311437 | 142477 | 1.43% |
| 2026-04-14 | 46.42 | 46.24 | -0.07 | -0.15% | 45.62 | 46.59 | 248608 | 114324 | 1.14% |
| 2026-04-13 | 46.45 | 46.31 | -0.45 | -0.96% | 45.73 | 46.50 | 269065 | 124205 | 1.23% |
| 2026-04-10 | 46.88 | 46.76 | 0.04 | 0.09% | 46.70 | 47.29 | 232079 | 108956 | 1.06% |
| 2026-04-09 | 47.01 | 46.72 | -0.93 | -1.95% | 46.50 | 47.25 | 218937 | 102651 | 1.00% |
| 2026-04-08 | 46.91 | 47.65 | 1.62 | 3.52% | 46.68 | 47.98 | 371716 | 175988 | 1.70% |
| 2026-04-07 | 44.75 | 46.03 | 1.50 | 3.37% | 44.50 | 46.58 | 350474 | 160882 | 1.60% |
| 2026-04-03 | 46.00 | 44.53 | -0.89 | -1.96% | 44.38 | 46.00 | 191762 | 85966 | 0.88% |
| 2026-04-02 | 46.54 | 45.42 | -1.37 | -2.93% | 45.16 | 46.69 | 240028 | 110007 | 1.10% |
| 2026-04-01 | 47.00 | 46.79 | 0.59 | 1.28% | 46.31 | 47.25 | 249847 | 116874 | 1.14% |
| 2026-03-31 | 45.49 | 46.20 | 0.48 | 1.05% | 45.49 | 47.17 | 345680 | 160845 | 1.58% |
| 2026-03-30 | 44.60 | 45.72 | 0.45 | 0.99% | 44.10 | 45.99 | 233488 | 105968 | 1.07% |
| 2026-03-27 | 44.80 | 45.27 | 0.00 | 0.00% | 44.60 | 45.40 | 200707 | 90383 | 0.92% |
| 2026-03-26 | 45.99 | 45.27 | -0.76 | -1.65% | 45.06 | 46.40 | 222094 | 101391 | 1.02% |
| 2026-03-25 | 46.00 | 46.03 | 0.15 | 0.33% | 45.71 | 46.65 | 313558 | 144621 | 1.44% |
| 2026-03-24 | 45.96 | 45.88 | 0.78 | 1.73% | 43.69 | 46.10 | 431695 | 193005 | 1.98% |
| 2026-03-23 | 45.91 | 45.10 | -1.80 | -3.84% | 44.77 | 46.97 | 472001 | 215866 | 2.16% |
| 2026-03-20 | 47.57 | 46.90 | -0.87 | -1.82% | 46.90 | 48.10 | 265867 | 126341 | 1.22% |
| 2026-03-19 | 48.31 | 47.77 | -1.02 | -2.09% | 47.60 | 48.46 | 293911 | 140821 | 1.35% |
| 2026-03-18 | 48.98 | 48.79 | -0.21 | -0.43% | 48.28 | 49.18 | 203702 | 99134 | 0.93% |
| 2026-03-17 | 49.29 | 49.00 | -0.17 | -0.35% | 48.88 | 50.16 | 270876 | 134017 | 1.24% |
| 2026-03-16 | 48.98 | 49.17 | 0.16 | 0.33% | 48.45 | 49.32 | 211297 | 103349 | 0.97% |
| 2026-03-13 | 49.59 | 49.01 | -0.99 | -1.98% | 48.89 | 50.20 | 271686 | 134617 | 1.24% |
| 2026-03-12 | 50.28 | 50.00 | -0.69 | -1.36% | 49.56 | 50.50 | 280833 | 140178 | 1.29% |
| 2026-03-11 | 51.22 | 50.69 | -0.52 | -1.02% | 50.50 | 51.32 | 251720 | 127897 | 1.15% |
| 2026-03-10 | 51.10 | 51.21 | 1.00 | 1.99% | 50.52 | 51.78 | 343469 | 175583 | 1.57% |
| 2026-03-09 | 50.00 | 50.21 | -0.97 | -1.90% | 48.68 | 50.67 | 446387 | 221388 | 2.04% |
| 2026-03-06 | 51.21 | 51.18 | -0.09 | -0.18% | 50.60 | 51.68 | 222143 | 113761 | 1.02% |
| 2026-03-05 | 51.54 | 51.27 | 0.12 | 0.23% | 51.00 | 52.00 | 292755 | 150581 | 1.34% |
| 2026-03-04 | 50.76 | 51.15 | -0.13 | -0.25% | 50.57 | 51.85 | 290572 | 148796 | 1.33% |
| 2026-03-03 | 53.78 | 51.28 | -2.53 | -4.70% | 51.27 | 54.45 | 520221 | 271808 | 2.38% |
| 2026-03-02 | 53.75 | 53.81 | -0.99 | -1.81% | 52.51 | 54.31 | 522133 | 279170 | 2.39% |
| 2026-02-27 | 55.00 | 54.80 | -0.45 | -0.81% | 54.57 | 55.58 | 311095 | 170780 | 1.42% |
| 2026-02-26 | 55.67 | 55.25 | -0.75 | -1.34% | 55.06 | 56.27 | 385260 | 213842 | 1.76% |
| 2026-02-25 | 57.25 | 56.00 | -1.22 | -2.13% | 55.82 | 57.44 | 435830 | 245248 | 2.00% |
| 2026-02-24 | 57.38 | 57.22 | 0.06 | 0.10% | 56.59 | 58.79 | 479099 | 275598 | 2.19% |