当前时间：2026-05-06 16:13:46 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 45.40 | 46.25 | 0.79 | 1.74% | 45.21 | 46.75 | 285262 | 131553 | 1.07% |
| 2026-04-29 | 45.62 | 45.46 | -0.14 | -0.31% | 45.11 | 45.95 | 270190 | 122772 | 1.01% |
| 2026-04-28 | 47.70 | 45.60 | -2.73 | -5.65% | 45.13 | 48.21 | 504404 | 233540 | 1.89% |
| 2026-04-27 | 49.00 | 48.33 | -0.78 | -1.59% | 47.45 | 49.10 | 317464 | 152744 | 1.19% |
| 2026-04-24 | 50.38 | 49.11 | -1.25 | -2.48% | 48.67 | 50.65 | 309670 | 152822 | 1.16% |
| 2026-04-23 | 49.00 | 50.36 | 1.83 | 3.77% | 49.00 | 52.28 | 687428 | 349812 | 2.58% |
| 2026-04-22 | 48.26 | 48.53 | -0.18 | -0.37% | 47.51 | 48.60 | 275355 | 132585 | 1.03% |
| 2026-04-21 | 50.00 | 48.71 | -1.27 | -2.54% | 47.77 | 50.27 | 345461 | 167710 | 1.30% |
| 2026-04-20 | 49.94 | 49.98 | 0.21 | 0.42% | 48.88 | 50.79 | 300376 | 150044 | 1.13% |
| 2026-04-17 | 50.31 | 49.77 | -0.86 | -1.70% | 49.28 | 50.48 | 244362 | 121338 | 0.92% |
| 2026-04-16 | 51.25 | 50.63 | -0.52 | -1.02% | 49.55 | 51.50 | 361502 | 181386 | 1.36% |
| 2026-04-15 | 51.51 | 51.15 | -0.17 | -0.33% | 51.11 | 52.36 | 296246 | 153366 | 1.11% |
| 2026-04-14 | 51.70 | 51.32 | -0.10 | -0.19% | 50.96 | 52.42 | 272283 | 140790 | 1.02% |
| 2026-04-13 | 50.33 | 51.42 | -0.04 | -0.08% | 50.21 | 51.71 | 266686 | 136548 | 1.00% |
| 2026-04-10 | 50.03 | 51.46 | 1.92 | 3.88% | 50.02 | 52.08 | 468021 | 240735 | 1.76% |
| 2026-04-09 | 49.61 | 49.54 | -0.85 | -1.69% | 48.90 | 50.11 | 317069 | 156757 | 1.19% |
| 2026-04-08 | 47.72 | 50.39 | 3.87 | 8.32% | 47.60 | 50.64 | 602473 | 298397 | 2.26% |
| 2026-04-07 | 49.58 | 46.52 | -2.47 | -5.04% | 45.80 | 49.58 | 507135 | 236304 | 1.90% |
| 2026-04-03 | 50.28 | 48.99 | -0.81 | -1.63% | 48.22 | 50.50 | 279692 | 137356 | 1.05% |
| 2026-04-02 | 49.53 | 49.80 | 0.76 | 1.55% | 49.53 | 52.46 | 540977 | 275446 | 2.03% |
| 2026-04-01 | 48.92 | 49.04 | 0.98 | 2.04% | 48.22 | 49.29 | 290893 | 141964 | 1.09% |
| 2026-03-31 | 49.11 | 48.06 | -0.56 | -1.15% | 47.97 | 49.70 | 284024 | 138542 | 1.07% |
| 2026-03-30 | 47.20 | 48.62 | 0.59 | 1.23% | 47.11 | 49.13 | 302420 | 146567 | 1.13% |
| 2026-03-27 | 47.48 | 48.03 | 0.03 | 0.06% | 46.80 | 48.35 | 294590 | 140257 | 1.11% |
| 2026-03-26 | 49.60 | 48.00 | -1.58 | -3.19% | 47.66 | 49.99 | 356554 | 173102 | 1.34% |
| 2026-03-25 | 48.28 | 49.58 | 1.63 | 3.40% | 48.12 | 50.46 | 346899 | 171846 | 1.30% |
| 2026-03-24 | 47.50 | 47.95 | 1.17 | 2.50% | 46.85 | 48.11 | 364099 | 172921 | 1.37% |
| 2026-03-23 | 48.45 | 46.78 | -2.66 | -5.38% | 46.32 | 48.97 | 418882 | 199398 | 1.57% |
| 2026-03-20 | 51.65 | 49.44 | -1.68 | -3.29% | 49.43 | 51.65 | 403763 | 202300 | 1.51% |
| 2026-03-19 | 52.58 | 51.12 | -3.02 | -5.58% | 50.80 | 52.85 | 447575 | 230962 | 1.68% |
| 2026-03-18 | 53.86 | 54.14 | 0.34 | 0.63% | 53.28 | 54.55 | 244792 | 131769 | 0.92% |
| 2026-03-17 | 55.46 | 53.80 | -1.43 | -2.59% | 53.80 | 55.72 | 258565 | 141090 | 0.97% |
| 2026-03-16 | 54.21 | 55.23 | 1.35 | 2.51% | 54.00 | 55.99 | 370111 | 203208 | 1.39% |
| 2026-03-13 | 55.12 | 53.88 | -1.84 | -3.30% | 53.25 | 55.86 | 425331 | 231054 | 1.60% |
| 2026-03-12 | 58.00 | 55.72 | -2.61 | -4.47% | 54.50 | 58.32 | 627309 | 351787 | 2.35% |
| 2026-03-11 | 62.46 | 58.33 | -3.76 | -6.06% | 58.18 | 62.71 | 554672 | 329369 | 2.08% |
| 2026-03-10 | 60.12 | 62.09 | 1.75 | 2.90% | 60.10 | 63.78 | 416011 | 258727 | 1.56% |
| 2026-03-09 | 59.28 | 60.34 | -0.84 | -1.37% | 57.10 | 61.18 | 508533 | 301207 | 1.91% |
| 2026-03-06 | 58.00 | 61.18 | 3.45 | 5.98% | 57.80 | 63.20 | 682118 | 415131 | 2.56% |
| 2026-03-05 | 58.39 | 57.73 | -0.10 | -0.17% | 57.08 | 59.38 | 391231 | 227381 | 1.47% |
| 2026-03-04 | 55.54 | 57.83 | 1.48 | 2.63% | 55.21 | 59.22 | 518195 | 298412 | 1.94% |
| 2026-03-03 | 60.45 | 56.35 | -5.00 | -8.15% | 56.00 | 60.79 | 665898 | 385154 | 2.50% |
| 2026-03-02 | 58.50 | 61.35 | 4.21 | 7.37% | 56.99 | 62.58 | 864171 | 519154 | 3.24% |
| 2026-02-27 | 58.88 | 57.14 | -2.54 | -4.26% | 56.31 | 59.30 | 503732 | 289756 | 1.89% |
| 2026-02-26 | 57.21 | 59.68 | 1.77 | 3.06% | 55.60 | 60.30 | 733847 | 425283 | 2.75% |
| 2026-02-25 | 58.58 | 57.91 | -0.44 | -0.75% | 57.37 | 59.79 | 508408 | 295403 | 1.91% |
| 2026-02-24 | 57.00 | 58.35 | 1.18 | 2.06% | 56.08 | 59.97 | 837132 | 491131 | 3.14% |
| 2026-02-13 | 51.88 | 57.17 | 5.20 | 10.01% | 51.70 | 57.17 | 1004186 | 553040 | 3.77% |
| 2026-02-12 | 48.87 | 51.97 | 2.89 | 5.89% | 48.70 | 52.50 | 535996 | 275133 | 2.01% |
| 2026-02-11 | 50.00 | 49.08 | -1.29 | -2.56% | 49.00 | 50.80 | 319318 | 158325 | 1.20% |
| 2026-02-10 | 49.05 | 50.37 | 1.46 | 2.99% | 48.45 | 51.95 | 533582 | 269907 | 2.00% |
| 2026-02-09 | 49.44 | 48.91 | 0.42 | 0.87% | 48.30 | 49.98 | 337766 | 165943 | 1.27% |
| 2026-02-06 | 49.92 | 48.49 | -1.45 | -2.90% | 48.09 | 49.97 | 386291 | 188857 | 1.45% |
| 2026-02-05 | 49.00 | 49.94 | 0.53 | 1.07% | 48.91 | 51.38 | 581241 | 292342 | 2.18% |
| 2026-02-04 | 48.53 | 49.41 | 0.88 | 1.81% | 48.22 | 50.35 | 571792 | 281852 | 2.15% |
| 2026-02-03 | 45.93 | 48.53 | 3.25 | 7.18% | 45.93 | 49.50 | 606050 | 292291 | 2.27% |
| 2026-02-02 | 46.16 | 45.28 | -1.05 | -2.27% | 45.06 | 46.77 | 406497 | 185723 | 1.53% |
| 2026-01-30 | 47.80 | 46.33 | -1.77 | -3.68% | 45.51 | 48.20 | 507884 | 235981 | 1.91% |
| 2026-01-29 | 49.71 | 48.10 | -1.60 | -3.22% | 47.94 | 50.21 | 555759 | 271533 | 2.09% |
| 2026-01-28 | 50.48 | 49.70 | -0.89 | -1.76% | 49.03 | 51.18 | 777668 | 387190 | 2.92% |
| 2026-01-27 | 46.28 | 50.59 | 4.60 | 10.00% | 46.05 | 50.59 | 882834 | 426683 | 3.31% |
| 2026-01-26 | 47.22 | 45.99 | -1.71 | -3.58% | 45.93 | 48.48 | 569113 | 267351 | 2.14% |