当前时间：2026-05-09 00:27:07 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-08 | 48.00 | 50.75 | 1.99 | 4.08% | 47.10 | 51.59 | 1686549 | 823904 | 9.43% |
| 2026-05-07 | 48.90 | 48.76 | 0.56 | 1.16% | 47.47 | 49.50 | 1321662 | 639774 | 7.39% |
| 2026-05-06 | 47.86 | 48.20 | 2.64 | 5.79% | 47.85 | 49.18 | 1499983 | 726978 | 8.38% |
| 2026-04-30 | 44.65 | 45.56 | 1.20 | 2.71% | 44.11 | 45.86 | 1014030 | 456603 | 5.67% |
| 2026-04-29 | 44.20 | 44.36 | -0.74 | -1.64% | 43.09 | 44.63 | 862876 | 379554 | 4.82% |
| 2026-04-28 | 46.10 | 45.10 | -1.22 | -2.63% | 44.76 | 46.49 | 804400 | 364881 | 4.50% |
| 2026-04-27 | 46.00 | 46.32 | 1.43 | 3.19% | 45.55 | 46.95 | 1021313 | 473539 | 5.71% |
| 2026-04-24 | 44.82 | 44.89 | 0.48 | 1.08% | 44.51 | 45.87 | 700290 | 315934 | 3.91% |
| 2026-04-23 | 45.56 | 44.41 | -1.10 | -2.42% | 44.04 | 45.78 | 663156 | 297469 | 3.71% |
| 2026-04-22 | 43.84 | 45.51 | 1.48 | 3.36% | 43.77 | 45.68 | 768614 | 344447 | 4.30% |
| 2026-04-21 | 44.50 | 44.03 | -0.46 | -1.03% | 43.13 | 44.60 | 465116 | 203887 | 2.60% |
| 2026-04-20 | 44.00 | 44.49 | 0.51 | 1.16% | 43.49 | 45.00 | 611808 | 271934 | 3.42% |
| 2026-04-17 | 43.68 | 43.98 | 0.25 | 0.57% | 43.25 | 44.60 | 613942 | 270099 | 3.43% |
| 2026-04-16 | 43.60 | 43.73 | 0.14 | 0.32% | 43.20 | 44.02 | 442433 | 193096 | 2.47% |
| 2026-04-15 | 44.50 | 43.59 | -0.75 | -1.69% | 43.36 | 44.70 | 680666 | 300055 | 3.80% |
| 2026-04-14 | 43.60 | 44.34 | 1.49 | 3.48% | 43.30 | 45.08 | 825500 | 364426 | 4.61% |
| 2026-04-13 | 42.50 | 42.85 | -0.17 | -0.40% | 42.50 | 43.50 | 443211 | 190399 | 2.48% |
| 2026-04-10 | 42.74 | 43.02 | 1.11 | 2.65% | 42.74 | 43.79 | 667669 | 288580 | 3.73% |
| 2026-04-09 | 41.17 | 41.91 | -0.07 | -0.17% | 41.05 | 42.47 | 497533 | 208384 | 2.78% |
| 2026-04-08 | 40.05 | 41.98 | 3.16 | 8.14% | 40.03 | 41.98 | 713712 | 292465 | 3.99% |
| 2026-04-07 | 38.70 | 38.82 | 0.53 | 1.38% | 38.54 | 39.06 | 273821 | 106315 | 1.53% |
| 2026-04-03 | 38.88 | 38.29 | -0.19 | -0.49% | 38.02 | 38.98 | 261706 | 100582 | 1.46% |
| 2026-04-02 | 39.53 | 38.48 | -1.01 | -2.56% | 38.28 | 39.53 | 328915 | 127660 | 1.84% |
| 2026-04-01 | 39.88 | 39.49 | 0.74 | 1.91% | 39.24 | 39.89 | 367070 | 145086 | 2.05% |
| 2026-03-31 | 39.50 | 38.75 | -1.09 | -2.74% | 38.55 | 39.60 | 404005 | 157696 | 2.26% |
| 2026-03-30 | 38.66 | 39.84 | 0.31 | 0.78% | 38.45 | 39.97 | 338891 | 133022 | 1.89% |
| 2026-03-27 | 38.85 | 39.53 | 0.10 | 0.25% | 38.60 | 39.94 | 367940 | 144528 | 2.06% |
| 2026-03-26 | 40.40 | 39.43 | -1.21 | -2.98% | 39.24 | 40.76 | 377749 | 150701 | 2.11% |
| 2026-03-25 | 39.90 | 40.64 | 1.19 | 3.02% | 39.87 | 41.26 | 533289 | 217032 | 2.98% |
| 2026-03-24 | 39.90 | 39.45 | 0.37 | 0.95% | 38.39 | 39.97 | 461181 | 180423 | 2.58% |
| 2026-03-23 | 40.48 | 39.08 | -2.95 | -7.02% | 38.67 | 41.18 | 757104 | 302189 | 4.23% |
| 2026-03-20 | 44.66 | 42.03 | -2.16 | -4.89% | 42.00 | 44.75 | 772824 | 331750 | 4.32% |
| 2026-03-19 | 44.79 | 44.19 | -1.58 | -3.45% | 44.00 | 45.17 | 531942 | 236779 | 2.97% |
| 2026-03-18 | 44.25 | 45.77 | 2.02 | 4.62% | 43.93 | 46.17 | 791233 | 356569 | 4.42% |
| 2026-03-17 | 46.03 | 43.75 | -2.00 | -4.37% | 43.69 | 46.04 | 621114 | 277451 | 3.47% |
| 2026-03-16 | 45.31 | 45.75 | 0.27 | 0.59% | 44.15 | 46.46 | 705271 | 320309 | 3.94% |
| 2026-03-13 | 45.27 | 45.48 | -0.25 | -0.55% | 44.79 | 46.80 | 543064 | 248714 | 3.03% |
| 2026-03-12 | 46.60 | 45.73 | -1.08 | -2.31% | 45.44 | 47.68 | 653574 | 302270 | 3.65% |
| 2026-03-11 | 46.46 | 46.81 | 0.81 | 1.76% | 46.33 | 48.26 | 917879 | 434898 | 5.13% |
| 2026-03-10 | 46.00 | 46.00 | 1.00 | 2.22% | 45.35 | 46.60 | 713216 | 327546 | 3.99% |
| 2026-03-09 | 45.63 | 45.00 | -2.04 | -4.34% | 42.70 | 45.63 | 1075818 | 472860 | 6.01% |
| 2026-03-06 | 48.10 | 47.04 | -1.66 | -3.41% | 46.86 | 49.09 | 920253 | 437354 | 5.14% |
| 2026-03-05 | 49.30 | 48.70 | 0.84 | 1.76% | 48.22 | 50.33 | 1147240 | 564696 | 6.41% |
| 2026-03-04 | 45.91 | 47.86 | 0.29 | 0.61% | 45.91 | 49.45 | 995265 | 478713 | 5.56% |
| 2026-03-03 | 47.30 | 47.57 | 0.80 | 1.71% | 46.94 | 49.89 | 1557580 | 751223 | 8.70% |
| 2026-03-02 | 46.78 | 46.77 | -1.39 | -2.89% | 46.70 | 47.68 | 636264 | 299472 | 3.56% |
| 2026-02-27 | 47.76 | 48.16 | -0.56 | -1.15% | 46.31 | 48.24 | 817547 | 387599 | 4.57% |
| 2026-02-26 | 46.90 | 48.72 | 1.80 | 3.84% | 46.60 | 49.98 | 1009398 | 486686 | 5.64% |
| 2026-02-25 | 47.45 | 46.92 | 0.18 | 0.39% | 45.40 | 47.63 | 838468 | 390619 | 4.69% |
| 2026-02-24 | 46.90 | 46.74 | 0.61 | 1.32% | 46.05 | 47.42 | 551007 | 257947 | 3.08% |
| 2026-02-13 | 46.00 | 46.13 | -0.50 | -1.07% | 45.80 | 46.97 | 431439 | 200559 | 2.41% |
| 2026-02-12 | 46.50 | 46.63 | 0.44 | 0.95% | 46.19 | 46.97 | 482748 | 225007 | 2.70% |
| 2026-02-11 | 45.86 | 46.19 | -0.05 | -0.11% | 45.80 | 46.86 | 339148 | 156899 | 1.90% |
| 2026-02-10 | 46.77 | 46.24 | -0.52 | -1.11% | 46.10 | 47.49 | 444734 | 207117 | 2.49% |
| 2026-02-09 | 45.20 | 46.76 | 2.70 | 6.13% | 44.50 | 46.96 | 773454 | 355220 | 4.32% |
| 2026-02-06 | 43.99 | 44.06 | -0.60 | -1.34% | 43.50 | 44.68 | 486468 | 214529 | 2.72% |
| 2026-02-05 | 44.88 | 44.66 | -1.21 | -2.64% | 43.87 | 45.09 | 647076 | 287180 | 3.62% |
| 2026-02-04 | 46.99 | 45.87 | -1.82 | -3.82% | 45.40 | 47.13 | 698446 | 321814 | 3.90% |
| 2026-02-03 | 47.45 | 47.69 | 1.35 | 2.91% | 46.84 | 47.82 | 642656 | 304259 | 3.59% |
| 2026-02-02 | 48.44 | 46.34 | -3.14 | -6.35% | 46.21 | 48.75 | 956648 | 451576 | 5.35% |
| 2026-01-30 | 48.95 | 49.48 | 0.50 | 1.02% | 47.90 | 50.14 | 923420 | 454201 | 5.16% |
| 2026-01-29 | 49.40 | 48.98 | -1.07 | -2.14% | 48.80 | 51.00 | 903231 | 446914 | 5.05% |