当前时间：2026-06-25 05:36:53 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-24 | 45.00 | 45.70 | 0.36 | 0.79% | 44.33 | 45.94 | 54849 | 24849 | 3.13% |
| 2026-06-23 | 45.70 | 45.60 | -0.24 | -0.52% | 44.67 | 46.89 | 61311 | 28129 | 3.50% |
| 2026-06-22 | 46.39 | 45.84 | -0.16 | -0.35% | 44.35 | 46.80 | 79756 | 36415 | 4.55% |
| 2026-06-18 | 45.53 | 46.00 | 0.07 | 0.15% | 45.53 | 47.08 | 74927 | 34778 | 4.28% |
| 2026-06-17 | 44.30 | 45.93 | 1.03 | 2.29% | 44.03 | 46.15 | 61280 | 27895 | 3.50% |
| 2026-06-16 | 44.85 | 44.90 | 0.26 | 0.58% | 44.34 | 45.49 | 65907 | 29611 | 3.76% |
| 2026-06-15 | 41.20 | 44.64 | 3.97 | 9.76% | 41.01 | 44.88 | 98136 | 42727 | 5.60% |
| 2026-06-12 | 41.65 | 40.67 | -0.13 | -0.32% | 40.44 | 42.18 | 43219 | 17910 | 2.47% |
| 2026-06-11 | 40.40 | 40.80 | -0.10 | -0.24% | 40.21 | 41.43 | 36512 | 14875 | 2.08% |
| 2026-06-10 | 40.70 | 40.90 | -0.49 | -1.18% | 40.26 | 41.63 | 46233 | 18871 | 2.64% |
| 2026-06-09 | 40.31 | 41.39 | 1.71 | 4.31% | 39.68 | 41.40 | 48379 | 19682 | 2.76% |
| 2026-06-08 | 41.00 | 39.68 | -2.73 | -6.44% | 39.58 | 41.23 | 69672 | 28123 | 3.98% |
| 2026-06-05 | 42.60 | 42.41 | -0.83 | -1.92% | 41.60 | 43.72 | 57646 | 24543 | 3.29% |
| 2026-06-04 | 43.30 | 43.24 | -0.57 | -1.30% | 42.91 | 43.68 | 45779 | 19809 | 2.61% |
| 2026-06-03 | 43.69 | 43.81 | 0.45 | 1.04% | 43.20 | 44.55 | 66703 | 29293 | 3.81% |
| 2026-06-02 | 44.61 | 43.36 | -0.99 | -2.23% | 42.72 | 44.61 | 73191 | 31911 | 4.18% |
| 2026-06-01 | 45.32 | 44.35 | -0.79 | -1.75% | 44.25 | 46.10 | 49207 | 22214 | 2.81% |
| 2026-05-29 | 49.18 | 45.14 | -3.89 | -7.93% | 45.00 | 49.18 | 94517 | 43965 | 5.40% |
| 2026-05-28 | 48.82 | 49.03 | -0.34 | -0.69% | 47.60 | 49.45 | 73713 | 35808 | 4.21% |
| 2026-05-27 | 49.69 | 49.37 | -0.38 | -0.76% | 49.30 | 51.70 | 95447 | 48048 | 5.45% |
| 2026-05-26 | 51.26 | 49.75 | -1.93 | -3.73% | 48.50 | 51.26 | 84087 | 41638 | 4.80% |
| 2026-05-25 | 50.55 | 51.68 | 1.37 | 2.72% | 49.84 | 51.77 | 81326 | 41462 | 4.64% |
| 2026-05-22 | 49.83 | 50.31 | 1.17 | 2.38% | 48.94 | 50.83 | 68368 | 34190 | 3.90% |
| 2026-05-21 | 53.00 | 49.14 | -3.17 | -6.06% | 49.12 | 53.28 | 122032 | 63079 | 6.97% |
| 2026-05-20 | 51.81 | 52.31 | -0.08 | -0.15% | 51.41 | 52.50 | 89637 | 46603 | 5.12% |
| 2026-05-19 | 50.83 | 52.39 | 1.17 | 2.28% | 50.00 | 52.47 | 93628 | 47995 | 5.35% |
| 2026-05-18 | 49.60 | 51.22 | 1.37 | 2.75% | 49.33 | 51.86 | 103511 | 52774 | 5.91% |
| 2026-05-15 | 51.09 | 49.85 | -0.50 | -0.99% | 49.13 | 51.34 | 81178 | 40793 | 4.63% |
| 2026-05-14 | 51.94 | 50.35 | -1.35 | -2.61% | 50.30 | 51.97 | 79948 | 40757 | 4.56% |
| 2026-05-13 | 50.03 | 51.70 | 0.73 | 1.43% | 49.40 | 52.00 | 104716 | 53096 | 5.98% |
| 2026-05-12 | 50.29 | 50.97 | 0.78 | 1.55% | 49.34 | 52.00 | 101227 | 51145 | 5.78% |
| 2026-05-11 | 49.90 | 50.19 | 1.11 | 2.26% | 49.00 | 50.40 | 86747 | 43221 | 4.95% |
| 2026-05-08 | 49.06 | 49.08 | -0.29 | -0.59% | 48.20 | 49.26 | 56775 | 27722 | 3.24% |
| 2026-05-07 | 48.90 | 49.37 | 0.76 | 1.56% | 48.49 | 49.49 | 70754 | 34684 | 4.04% |
| 2026-05-06 | 49.06 | 48.61 | 0.54 | 1.12% | 48.58 | 50.25 | 99753 | 49135 | 5.69% |
| 2026-04-30 | 46.78 | 48.07 | 1.21 | 2.58% | 46.60 | 48.43 | 77824 | 37119 | 4.44% |
| 2026-04-29 | 45.41 | 46.86 | 0.46 | 0.99% | 45.41 | 47.14 | 60704 | 28236 | 3.47% |
| 2026-04-28 | 48.00 | 46.40 | -1.81 | -3.75% | 46.20 | 48.00 | 74785 | 35072 | 4.27% |
| 2026-04-27 | 47.37 | 48.21 | 1.14 | 2.42% | 47.30 | 48.75 | 68148 | 32845 | 3.89% |
| 2026-04-24 | 46.91 | 47.07 | 0.16 | 0.34% | 46.60 | 47.89 | 50272 | 23749 | 2.87% |
| 2026-04-23 | 48.03 | 46.91 | -1.40 | -2.90% | 46.56 | 48.30 | 57656 | 27275 | 3.29% |
| 2026-04-22 | 46.78 | 48.31 | 1.50 | 3.20% | 46.54 | 48.48 | 70670 | 33753 | 4.03% |
| 2026-04-21 | 47.10 | 46.81 | -0.59 | -1.24% | 46.01 | 47.15 | 42564 | 19785 | 2.43% |
| 2026-04-20 | 47.00 | 47.40 | 0.28 | 0.59% | 46.91 | 47.85 | 46994 | 22285 | 2.68% |
| 2026-04-17 | 46.56 | 47.12 | 0.24 | 0.51% | 46.51 | 47.40 | 39980 | 18815 | 2.28% |
| 2026-04-16 | 46.71 | 46.88 | 0.23 | 0.49% | 46.35 | 47.03 | 40531 | 18959 | 2.31% |
| 2026-04-15 | 47.43 | 46.65 | -0.59 | -1.25% | 46.56 | 47.95 | 49320 | 23289 | 2.82% |
| 2026-04-14 | 47.45 | 47.24 | 0.52 | 1.11% | 46.72 | 47.70 | 44049 | 20759 | 2.51% |
| 2026-04-13 | 45.80 | 46.72 | 0.37 | 0.80% | 45.80 | 47.16 | 47485 | 22098 | 2.71% |
| 2026-04-10 | 46.46 | 46.35 | 0.85 | 1.87% | 46.35 | 47.47 | 58262 | 27319 | 3.33% |
| 2026-04-09 | 45.90 | 45.50 | -1.08 | -2.32% | 45.39 | 46.35 | 49624 | 22738 | 2.83% |
| 2026-04-08 | 45.80 | 46.58 | 2.41 | 5.46% | 45.30 | 46.58 | 58377 | 26811 | 3.33% |
| 2026-04-07 | 43.95 | 44.17 | 0.54 | 1.24% | 43.80 | 44.67 | 30014 | 13300 | 1.71% |
| 2026-04-03 | 43.97 | 43.63 | -0.05 | -0.11% | 43.56 | 44.19 | 24116 | 10569 | 1.38% |
| 2026-04-02 | 45.30 | 43.68 | -1.67 | -3.68% | 43.52 | 45.30 | 37507 | 16587 | 2.14% |
| 2026-04-01 | 45.52 | 45.35 | 0.89 | 2.00% | 44.97 | 45.90 | 38086 | 17243 | 2.17% |
| 2026-03-31 | 44.22 | 44.46 | -0.29 | -0.65% | 44.16 | 45.80 | 41956 | 18768 | 2.40% |
| 2026-03-30 | 44.50 | 44.75 | -0.93 | -2.04% | 43.68 | 45.03 | 51655 | 22863 | 2.95% |
| 2026-03-27 | 43.63 | 45.68 | 1.23 | 2.77% | 43.50 | 46.42 | 52282 | 23650 | 2.98% |
| 2026-03-26 | 45.65 | 44.45 | -1.18 | -2.59% | 44.30 | 45.94 | 25599 | 11504 | 1.46% |
| 2026-03-25 | 45.20 | 45.63 | 0.93 | 2.08% | 45.20 | 46.34 | 43728 | 19986 | 2.50% |
| 2026-03-24 | 44.05 | 44.70 | 1.40 | 3.23% | 43.03 | 44.70 | 40221 | 17591 | 2.30% |
| 2026-03-23 | 45.01 | 43.30 | -3.14 | -6.76% | 43.00 | 45.93 | 56434 | 24971 | 3.22% |
| 2026-03-20 | 47.79 | 46.44 | -0.53 | -1.13% | 46.40 | 47.99 | 39523 | 18725 | 2.26% |
| 2026-03-19 | 48.03 | 46.97 | -2.00 | -4.08% | 46.81 | 48.13 | 48762 | 23156 | 2.78% |
| 2026-03-18 | 49.35 | 48.97 | -0.10 | -0.20% | 47.71 | 49.57 | 72064 | 34979 | 4.11% |
| 2026-03-17 | 50.68 | 49.07 | -1.39 | -2.75% | 49.00 | 50.86 | 32585 | 16259 | 1.86% |