当前时间：2026-05-08 11:39:31 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 45.48 | 49.20 | 3.72 | 8.18% | 45.21 | 49.99 | 146802 | 70367 | 4.34% |
| 2026-05-06 | 45.95 | 45.48 | -0.46 | -1.00% | 45.46 | 46.65 | 82470 | 37992 | 2.44% |
| 2026-04-30 | 45.30 | 45.94 | 0.48 | 1.06% | 44.80 | 46.28 | 66609 | 30419 | 1.97% |
| 2026-04-29 | 45.56 | 45.46 | 0.04 | 0.09% | 45.25 | 46.05 | 49141 | 22386 | 1.45% |
| 2026-04-28 | 46.77 | 45.42 | -1.38 | -2.95% | 45.30 | 46.80 | 49549 | 22696 | 1.46% |
| 2026-04-27 | 46.49 | 46.80 | 0.31 | 0.67% | 46.20 | 47.29 | 45676 | 21410 | 1.35% |
| 2026-04-24 | 48.15 | 46.49 | -1.71 | -3.55% | 46.40 | 48.49 | 73623 | 34633 | 2.18% |
| 2026-04-23 | 51.00 | 48.20 | -3.08 | -6.01% | 47.60 | 51.02 | 120600 | 58666 | 3.56% |
| 2026-04-22 | 50.70 | 51.28 | 0.30 | 0.59% | 50.70 | 51.65 | 52770 | 26987 | 1.56% |
| 2026-04-21 | 50.51 | 50.98 | 0.18 | 0.35% | 49.99 | 51.67 | 52978 | 26856 | 1.57% |
| 2026-04-20 | 51.18 | 50.80 | -0.32 | -0.63% | 50.64 | 52.00 | 52149 | 26666 | 1.54% |
| 2026-04-17 | 51.00 | 51.12 | -0.08 | -0.16% | 50.50 | 51.38 | 56830 | 28970 | 1.68% |
| 2026-04-16 | 50.88 | 51.20 | 1.39 | 2.79% | 50.50 | 52.08 | 89724 | 46001 | 2.65% |
| 2026-04-15 | 50.00 | 49.81 | 0.78 | 1.59% | 49.40 | 51.16 | 76763 | 38591 | 2.27% |
| 2026-04-14 | 49.09 | 49.03 | 0.23 | 0.47% | 48.80 | 49.75 | 55504 | 27347 | 1.64% |
| 2026-04-13 | 49.19 | 48.80 | -0.90 | -1.81% | 48.80 | 50.30 | 49824 | 24528 | 1.47% |
| 2026-04-10 | 49.89 | 49.70 | -0.10 | -0.20% | 49.47 | 50.98 | 57774 | 28945 | 1.71% |
| 2026-04-09 | 48.00 | 49.80 | 1.90 | 3.97% | 47.48 | 50.45 | 94927 | 47011 | 2.81% |
| 2026-04-08 | 47.60 | 47.90 | 1.54 | 3.32% | 47.29 | 48.38 | 63198 | 30243 | 1.87% |
| 2026-04-07 | 46.61 | 46.36 | -0.64 | -1.36% | 45.90 | 47.14 | 44552 | 20740 | 1.32% |
| 2026-04-03 | 47.02 | 47.00 | -0.02 | -0.04% | 46.00 | 47.90 | 48784 | 22856 | 1.44% |
| 2026-04-02 | 46.61 | 47.02 | 0.30 | 0.64% | 45.80 | 47.92 | 57445 | 26836 | 1.70% |
| 2026-04-01 | 44.80 | 46.72 | 2.62 | 5.94% | 44.70 | 46.84 | 80972 | 37187 | 2.39% |
| 2026-03-31 | 45.54 | 44.10 | -1.42 | -3.12% | 44.10 | 46.27 | 49831 | 22474 | 1.47% |
| 2026-03-30 | 44.65 | 45.52 | 0.29 | 0.64% | 44.50 | 46.15 | 41822 | 18915 | 1.24% |
| 2026-03-27 | 44.48 | 45.23 | 0.26 | 0.58% | 44.00 | 45.70 | 44054 | 19821 | 1.30% |
| 2026-03-26 | 45.70 | 44.97 | -0.71 | -1.55% | 44.84 | 46.43 | 44236 | 20201 | 1.31% |
| 2026-03-25 | 45.11 | 45.68 | 0.95 | 2.12% | 45.10 | 46.46 | 59951 | 27417 | 1.77% |
| 2026-03-24 | 45.98 | 44.73 | -0.28 | -0.62% | 43.68 | 45.99 | 64725 | 28734 | 1.91% |
| 2026-03-23 | 46.41 | 45.01 | -1.79 | -3.82% | 44.72 | 47.64 | 75514 | 34833 | 2.23% |
| 2026-03-20 | 48.10 | 46.80 | -1.06 | -2.21% | 46.71 | 48.38 | 51567 | 24586 | 1.52% |
| 2026-03-19 | 48.37 | 47.86 | -1.04 | -2.13% | 46.60 | 48.40 | 76658 | 36471 | 2.27% |
| 2026-03-18 | 48.86 | 48.90 | 0.36 | 0.74% | 48.20 | 49.12 | 52964 | 25795 | 1.57% |
| 2026-03-17 | 51.33 | 48.54 | -2.47 | -4.84% | 48.23 | 51.49 | 102566 | 50576 | 3.03% |
| 2026-03-16 | 51.85 | 51.01 | -1.14 | -2.19% | 49.85 | 52.47 | 84294 | 42657 | 2.49% |
| 2026-03-13 | 52.57 | 52.15 | -1.10 | -2.07% | 51.22 | 54.15 | 86088 | 45166 | 2.54% |
| 2026-03-12 | 53.32 | 53.25 | -0.07 | -0.13% | 52.54 | 55.25 | 107661 | 58053 | 3.18% |
| 2026-03-11 | 53.12 | 53.32 | 0.37 | 0.70% | 52.87 | 54.50 | 102036 | 54804 | 3.02% |
| 2026-03-10 | 52.68 | 52.95 | 0.87 | 1.67% | 52.17 | 53.75 | 88726 | 46927 | 2.62% |
| 2026-03-09 | 53.99 | 52.08 | -2.97 | -5.40% | 49.60 | 54.35 | 161030 | 82883 | 4.76% |
| 2026-03-06 | 53.58 | 55.05 | 1.22 | 2.27% | 53.23 | 56.00 | 137100 | 75128 | 4.05% |
| 2026-03-05 | 55.10 | 53.83 | 0.08 | 0.15% | 53.31 | 55.20 | 94136 | 50702 | 2.78% |
| 2026-03-04 | 50.30 | 53.75 | 2.57 | 5.02% | 50.30 | 55.20 | 195541 | 105024 | 5.78% |
| 2026-03-03 | 52.36 | 51.18 | -1.42 | -2.70% | 51.01 | 53.81 | 95696 | 49981 | 2.83% |
| 2026-03-02 | 52.00 | 52.60 | -1.05 | -1.96% | 52.00 | 54.60 | 82256 | 43297 | 2.43% |
| 2026-02-27 | 53.15 | 53.65 | 0.25 | 0.47% | 53.00 | 55.38 | 105178 | 56967 | 3.11% |
| 2026-02-26 | 51.50 | 53.40 | 1.60 | 3.09% | 51.19 | 54.58 | 132877 | 70784 | 3.93% |
| 2026-02-25 | 49.71 | 51.80 | 2.09 | 4.20% | 49.02 | 52.95 | 129186 | 65933 | 3.82% |
| 2026-02-24 | 52.00 | 49.71 | -1.74 | -3.38% | 49.35 | 52.22 | 94426 | 47345 | 2.79% |
| 2026-02-13 | 52.65 | 51.45 | -1.40 | -2.65% | 51.45 | 52.80 | 87815 | 45642 | 2.59% |
| 2026-02-12 | 51.77 | 52.85 | 1.57 | 3.06% | 51.01 | 53.70 | 121209 | 63498 | 3.58% |
| 2026-02-11 | 51.68 | 51.28 | -1.18 | -2.25% | 50.70 | 52.25 | 89364 | 45874 | 2.64% |
| 2026-02-10 | 51.00 | 52.46 | 1.54 | 3.02% | 49.18 | 53.95 | 169794 | 87386 | 5.02% |
| 2026-02-09 | 53.00 | 50.92 | -1.06 | -2.04% | 50.51 | 53.10 | 107140 | 54865 | 3.17% |
| 2026-02-06 | 50.46 | 51.98 | 0.67 | 1.31% | 50.08 | 54.36 | 127764 | 66805 | 3.78% |
| 2026-02-05 | 52.79 | 51.31 | -2.39 | -4.45% | 50.88 | 53.49 | 122462 | 63284 | 3.62% |
| 2026-02-04 | 54.98 | 53.70 | -1.35 | -2.45% | 53.33 | 55.07 | 114150 | 61648 | 3.37% |
| 2026-02-03 | 53.84 | 55.05 | 2.01 | 3.79% | 52.20 | 55.35 | 159187 | 85952 | 4.70% |
| 2026-02-02 | 55.10 | 53.04 | -2.36 | -4.26% | 52.87 | 56.12 | 173129 | 93454 | 5.12% |
| 2026-01-30 | 51.48 | 55.40 | 2.98 | 5.68% | 50.52 | 56.68 | 245799 | 133169 | 7.26% |
| 2026-01-29 | 53.12 | 52.42 | -0.68 | -1.28% | 52.21 | 55.01 | 164019 | 88144 | 4.85% |
| 2026-01-28 | 50.20 | 53.10 | 2.42 | 4.78% | 49.51 | 53.99 | 218809 | 115062 | 6.47% |