当前时间：2026-05-25 15:13:51 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-22 | 46.50 | 48.38 | 1.83 | 3.93% | 46.13 | 48.72 | 35472 | 16929 | 3.75% |
| 2026-05-21 | 48.00 | 46.55 | -1.32 | -2.76% | 46.41 | 48.57 | 31141 | 14851 | 3.29% |
| 2026-05-20 | 48.69 | 47.87 | -1.37 | -2.78% | 47.50 | 49.19 | 25890 | 12454 | 2.74% |
| 2026-05-19 | 46.56 | 49.24 | 2.56 | 5.48% | 46.25 | 49.80 | 40623 | 19498 | 4.30% |
| 2026-05-18 | 47.33 | 46.68 | -0.90 | -1.89% | 45.90 | 47.57 | 30299 | 14105 | 3.20% |
| 2026-05-15 | 48.80 | 47.58 | -1.30 | -2.66% | 47.56 | 49.09 | 30356 | 14612 | 3.21% |
| 2026-05-14 | 48.65 | 48.88 | 0.46 | 0.95% | 47.81 | 49.59 | 35757 | 17460 | 3.78% |
| 2026-05-13 | 48.65 | 48.42 | 0.02 | 0.04% | 48.01 | 48.80 | 42162 | 20379 | 4.46% |
| 2026-05-12 | 50.80 | 48.40 | -2.19 | -4.33% | 48.25 | 51.55 | 46144 | 22638 | 4.88% |
| 2026-05-11 | 50.84 | 50.59 | -0.71 | -1.38% | 50.31 | 51.45 | 35934 | 18242 | 3.80% |
| 2026-05-08 | 52.11 | 51.30 | -1.13 | -2.16% | 50.50 | 52.38 | 35867 | 18366 | 3.79% |
| 2026-05-07 | 52.81 | 52.43 | -0.77 | -1.45% | 52.11 | 53.50 | 40570 | 21398 | 4.29% |
| 2026-05-06 | 51.85 | 53.20 | 1.20 | 2.31% | 51.60 | 53.80 | 59828 | 31680 | 6.33% |
| 2026-04-30 | 50.98 | 52.00 | 2.00 | 4.00% | 50.80 | 52.12 | 54267 | 27981 | 5.74% |
| 2026-04-29 | 50.29 | 50.00 | -0.35 | -0.70% | 49.48 | 51.60 | 30339 | 15259 | 3.21% |
| 2026-04-28 | 50.98 | 50.35 | -0.56 | -1.10% | 49.88 | 51.60 | 26141 | 13236 | 2.76% |
| 2026-04-27 | 49.51 | 50.91 | 1.13 | 2.27% | 49.51 | 52.58 | 42689 | 21929 | 4.51% |
| 2026-04-24 | 48.85 | 49.78 | 0.49 | 0.99% | 48.41 | 50.22 | 31416 | 15534 | 3.32% |
| 2026-04-23 | 51.51 | 49.29 | -2.51 | -4.85% | 49.26 | 51.59 | 41897 | 20942 | 4.43% |
| 2026-04-22 | 50.99 | 51.80 | 0.55 | 1.07% | 50.80 | 52.88 | 43924 | 22835 | 4.64% |
| 2026-04-21 | 50.73 | 51.25 | 0.24 | 0.47% | 49.69 | 52.40 | 48934 | 24850 | 5.17% |
| 2026-04-20 | 52.50 | 51.01 | 0.46 | 0.91% | 49.71 | 52.85 | 79967 | 40853 | 8.46% |
| 2026-04-17 | 50.14 | 50.55 | 0.40 | 0.80% | 49.20 | 50.95 | 38264 | 19223 | 4.05% |
| 2026-04-16 | 48.93 | 50.15 | 1.40 | 2.87% | 48.29 | 51.33 | 63162 | 31436 | 6.68% |
| 2026-04-15 | 47.69 | 48.75 | 1.06 | 2.22% | 47.50 | 49.26 | 35636 | 17327 | 3.77% |
| 2026-04-14 | 47.70 | 47.69 | -0.11 | -0.23% | 47.28 | 48.15 | 20343 | 9691 | 2.15% |
| 2026-04-13 | 47.41 | 47.80 | -0.12 | -0.25% | 47.14 | 48.00 | 14633 | 6969 | 1.55% |
| 2026-04-10 | 48.00 | 47.92 | -0.01 | -0.02% | 47.47 | 48.35 | 23594 | 11315 | 2.49% |
| 2026-04-09 | 47.91 | 47.93 | -0.40 | -0.83% | 47.60 | 48.80 | 31526 | 15185 | 3.33% |
| 2026-04-08 | 48.00 | 48.33 | 0.83 | 1.75% | 47.55 | 48.36 | 37074 | 17859 | 3.92% |
| 2026-04-07 | 46.99 | 47.50 | 0.98 | 2.11% | 46.21 | 48.04 | 30057 | 14253 | 3.18% |
| 2026-04-03 | 47.65 | 46.52 | -1.13 | -2.37% | 46.44 | 47.65 | 22506 | 10538 | 2.38% |
| 2026-04-02 | 47.29 | 47.65 | -0.02 | -0.04% | 46.50 | 48.18 | 38404 | 18265 | 4.06% |
| 2026-04-01 | 45.30 | 47.67 | 3.02 | 6.76% | 45.25 | 48.98 | 74051 | 35278 | 7.83% |
| 2026-03-31 | 47.11 | 44.65 | -2.35 | -5.00% | 44.51 | 47.37 | 43741 | 19943 | 4.63% |
| 2026-03-30 | 43.19 | 47.00 | 2.71 | 6.12% | 42.89 | 47.31 | 83881 | 38641 | 8.87% |
| 2026-03-27 | 41.74 | 44.29 | 2.39 | 5.70% | 41.60 | 44.83 | 36010 | 15714 | 3.81% |
| 2026-03-26 | 42.18 | 41.90 | 0.43 | 1.04% | 41.38 | 42.49 | 17296 | 7249 | 1.83% |
| 2026-03-25 | 41.27 | 41.47 | 0.73 | 1.79% | 40.76 | 41.74 | 13937 | 5763 | 1.47% |
| 2026-03-24 | 40.00 | 40.74 | 1.34 | 3.40% | 39.67 | 40.81 | 13653 | 5482 | 1.44% |
| 2026-03-23 | 40.90 | 39.40 | -1.86 | -4.51% | 39.09 | 40.95 | 21145 | 8458 | 2.24% |
| 2026-03-20 | 41.98 | 41.26 | -0.72 | -1.72% | 41.20 | 42.39 | 16139 | 6747 | 1.71% |
| 2026-03-19 | 43.00 | 41.98 | -1.27 | -2.94% | 41.66 | 43.00 | 21360 | 8996 | 2.26% |
| 2026-03-18 | 43.00 | 43.25 | 0.28 | 0.65% | 42.63 | 43.38 | 21595 | 9287 | 2.28% |
| 2026-03-17 | 44.16 | 42.97 | -0.89 | -2.03% | 42.95 | 44.70 | 26006 | 11380 | 2.75% |
| 2026-03-16 | 45.84 | 43.86 | -2.14 | -4.65% | 43.70 | 45.98 | 41149 | 18284 | 4.35% |
| 2026-03-13 | 47.14 | 46.00 | -1.24 | -2.62% | 45.88 | 47.14 | 25376 | 11789 | 2.68% |
| 2026-03-12 | 45.58 | 47.24 | 1.39 | 3.03% | 45.41 | 47.80 | 49907 | 23427 | 5.28% |
| 2026-03-11 | 46.28 | 45.85 | -0.39 | -0.84% | 45.28 | 46.56 | 35101 | 16163 | 3.71% |
| 2026-03-10 | 46.11 | 46.24 | 0.08 | 0.17% | 45.53 | 46.99 | 25682 | 11905 | 6.52% |
| 2026-03-09 | 45.00 | 46.16 | 0.34 | 0.74% | 45.00 | 46.99 | 30193 | 13840 | 7.67% |
| 2026-03-06 | 46.23 | 45.82 | -0.88 | -1.88% | 45.77 | 46.69 | 16792 | 7735 | 4.27% |
| 2026-03-05 | 45.80 | 46.70 | 1.55 | 3.43% | 45.70 | 48.48 | 33901 | 16026 | 8.61% |
| 2026-03-04 | 44.00 | 45.15 | -0.30 | -0.66% | 44.00 | 46.29 | 18934 | 8628 | 4.81% |
| 2026-03-03 | 47.19 | 45.45 | -2.07 | -4.36% | 45.30 | 47.70 | 27796 | 12859 | 7.06% |
| 2026-03-02 | 47.31 | 47.52 | -0.71 | -1.47% | 46.70 | 48.60 | 31013 | 14730 | 7.88% |
| 2026-02-27 | 46.77 | 48.23 | 1.34 | 2.86% | 46.11 | 48.29 | 37377 | 17600 | 9.50% |
| 2026-02-26 | 47.73 | 46.89 | -0.84 | -1.76% | 46.66 | 47.98 | 25214 | 11860 | 6.41% |
| 2026-02-25 | 47.60 | 47.73 | 0.45 | 0.95% | 47.38 | 48.35 | 32583 | 15614 | 8.28% |
| 2026-02-24 | 47.24 | 47.28 | 0.47 | 1.00% | 46.50 | 47.94 | 21190 | 9997 | 5.38% |