当前时间：2026-06-17 08:21:07 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-16 | 46.20 | 47.40 | 1.56 | 3.40% | 45.11 | 48.98 | 58767 | 27605 | 6.34% |
| 2026-06-15 | 44.02 | 45.84 | 2.55 | 5.89% | 43.90 | 45.86 | 44087 | 19929 | 4.75% |
| 2026-06-12 | 43.16 | 43.29 | 0.98 | 2.32% | 43.00 | 44.94 | 40053 | 17604 | 4.32% |
| 2026-06-11 | 42.82 | 42.31 | -1.04 | -2.40% | 41.03 | 43.09 | 32119 | 13499 | 3.46% |
| 2026-06-10 | 43.45 | 43.35 | -0.40 | -0.91% | 42.70 | 44.98 | 34744 | 15125 | 3.75% |
| 2026-06-09 | 42.99 | 43.75 | 1.62 | 3.85% | 42.32 | 43.88 | 32999 | 14245 | 3.56% |
| 2026-06-08 | 44.47 | 42.13 | -3.24 | -7.14% | 41.44 | 44.51 | 46282 | 19908 | 4.99% |
| 2026-06-05 | 45.08 | 45.37 | 0.29 | 0.64% | 43.70 | 46.80 | 44191 | 19980 | 4.77% |
| 2026-06-04 | 45.12 | 45.08 | -0.52 | -1.14% | 44.74 | 45.52 | 35755 | 16140 | 3.86% |
| 2026-06-03 | 46.21 | 45.60 | -0.63 | -1.36% | 45.00 | 47.56 | 42848 | 19927 | 4.62% |
| 2026-06-02 | 47.40 | 46.23 | -1.17 | -2.47% | 45.02 | 48.10 | 42648 | 19796 | 4.60% |
| 2026-06-01 | 46.89 | 47.40 | 0.51 | 1.09% | 46.53 | 49.30 | 52464 | 25206 | 5.66% |
| 2026-05-29 | 51.45 | 46.89 | -4.15 | -8.13% | 46.00 | 51.61 | 61288 | 29636 | 6.61% |
| 2026-05-28 | 50.60 | 51.04 | 0.64 | 1.27% | 49.45 | 51.91 | 51995 | 26260 | 5.61% |
| 2026-05-27 | 52.61 | 50.40 | -2.19 | -4.16% | 49.83 | 52.79 | 50838 | 25976 | 5.48% |
| 2026-05-26 | 55.00 | 52.59 | -2.79 | -5.04% | 51.60 | 55.06 | 64201 | 33780 | 6.92% |
| 2026-05-25 | 55.53 | 55.38 | -0.19 | -0.34% | 53.88 | 55.99 | 66101 | 36196 | 7.13% |
| 2026-05-22 | 53.94 | 55.57 | 1.93 | 3.60% | 52.39 | 56.50 | 90433 | 49362 | 9.75% |
| 2026-05-21 | 60.21 | 53.64 | -6.49 | -10.79% | 53.15 | 60.75 | 119892 | 68091 | 12.93% |
| 2026-05-20 | 62.71 | 60.13 | -3.02 | -4.78% | 59.00 | 63.44 | 107107 | 65003 | 11.55% |
| 2026-05-19 | 63.40 | 63.15 | -0.21 | -0.33% | 61.78 | 65.26 | 71626 | 45392 | 7.72% |
| 2026-05-18 | 63.00 | 63.36 | -0.39 | -0.61% | 61.99 | 65.50 | 110436 | 70372 | 11.91% |
| 2026-05-15 | 69.99 | 63.75 | -4.56 | -6.68% | 62.33 | 73.58 | 183473 | 125217 | 19.79% |
| 2026-05-14 | 66.81 | 68.31 | 0.83 | 1.23% | 64.80 | 70.00 | 145614 | 98983 | 15.70% |
| 2026-05-13 | 58.11 | 67.48 | 6.78 | 11.17% | 58.11 | 69.09 | 185832 | 118971 | 20.04% |
| 2026-05-12 | 56.69 | 60.70 | 4.04 | 7.13% | 53.15 | 62.53 | 153137 | 87084 | 16.51% |
| 2026-05-11 | 52.00 | 56.66 | 5.46 | 10.66% | 51.28 | 58.88 | 134909 | 74702 | 14.55% |
| 2026-05-08 | 50.89 | 51.20 | 0.15 | 0.29% | 50.37 | 52.35 | 49994 | 25578 | 5.39% |
| 2026-05-07 | 51.14 | 51.05 | -0.01 | -0.02% | 50.05 | 51.65 | 51359 | 26153 | 5.54% |
| 2026-05-06 | 47.76 | 51.06 | 3.07 | 6.40% | 47.60 | 51.49 | 93126 | 46600 | 10.04% |
| 2026-04-30 | 45.74 | 47.99 | 4.32 | 9.89% | 45.74 | 49.59 | 88876 | 42486 | 9.58% |
| 2026-04-29 | 43.00 | 43.67 | -0.01 | -0.02% | 42.80 | 45.26 | 26801 | 11845 | 2.89% |
| 2026-04-28 | 45.35 | 43.68 | -1.57 | -3.47% | 43.41 | 45.35 | 22297 | 9859 | 2.40% |
| 2026-04-27 | 44.68 | 45.25 | 0.05 | 0.11% | 43.28 | 46.00 | 39663 | 17614 | 4.28% |
| 2026-04-24 | 46.80 | 45.20 | -2.00 | -4.24% | 45.00 | 46.80 | 37645 | 17126 | 4.06% |
| 2026-04-23 | 46.73 | 47.20 | 0.15 | 0.32% | 46.63 | 48.82 | 54367 | 25945 | 5.86% |
| 2026-04-22 | 44.73 | 47.05 | 2.35 | 5.26% | 44.13 | 47.28 | 52324 | 24075 | 5.64% |
| 2026-04-21 | 45.63 | 44.70 | -0.84 | -1.84% | 43.60 | 45.63 | 32114 | 14241 | 3.46% |
| 2026-04-20 | 45.71 | 45.54 | -0.24 | -0.52% | 45.26 | 46.12 | 40137 | 18319 | 4.33% |
| 2026-04-17 | 47.00 | 45.78 | -2.06 | -4.31% | 45.46 | 47.58 | 69394 | 31983 | 7.48% |
| 2026-04-16 | 43.00 | 47.84 | 5.07 | 11.85% | 42.73 | 50.00 | 103508 | 48633 | 11.16% |
| 2026-04-15 | 44.00 | 42.77 | -0.70 | -1.61% | 42.58 | 44.01 | 29579 | 12796 | 3.19% |
| 2026-04-14 | 41.80 | 43.47 | 2.26 | 5.48% | 41.80 | 43.98 | 45466 | 19614 | 4.90% |
| 2026-04-13 | 41.89 | 41.21 | -0.39 | -0.94% | 41.10 | 42.00 | 16258 | 6732 | 1.75% |
| 2026-04-10 | 41.20 | 41.60 | 0.42 | 1.02% | 41.20 | 42.38 | 17658 | 7407 | 1.90% |
| 2026-04-09 | 42.16 | 41.18 | -1.00 | -2.37% | 40.98 | 42.16 | 20935 | 8650 | 2.26% |
| 2026-04-08 | 40.51 | 42.18 | 2.88 | 7.33% | 40.25 | 42.28 | 33614 | 13951 | 3.62% |
| 2026-04-07 | 38.71 | 39.30 | 0.35 | 0.90% | 38.59 | 39.40 | 13089 | 5106 | 1.41% |
| 2026-04-03 | 39.25 | 38.95 | -0.29 | -0.74% | 38.73 | 39.83 | 14096 | 5518 | 1.52% |
| 2026-04-02 | 41.49 | 39.24 | -1.76 | -4.29% | 39.02 | 41.49 | 21389 | 8517 | 2.31% |
| 2026-04-01 | 40.50 | 41.00 | 1.40 | 3.54% | 39.98 | 41.40 | 29152 | 11910 | 3.14% |
| 2026-03-31 | 39.02 | 39.60 | 0.00 | 0.00% | 38.69 | 41.82 | 39002 | 15680 | 4.21% |
| 2026-03-30 | 39.01 | 39.60 | -0.31 | -0.78% | 38.84 | 39.87 | 17841 | 7013 | 1.92% |
| 2026-03-27 | 38.82 | 39.91 | 0.31 | 0.78% | 38.75 | 40.38 | 14379 | 5715 | 1.55% |
| 2026-03-26 | 41.15 | 39.60 | -1.81 | -4.37% | 39.36 | 41.45 | 21877 | 8805 | 2.36% |
| 2026-03-25 | 40.05 | 41.41 | 1.35 | 3.37% | 40.05 | 41.68 | 22908 | 9453 | 2.47% |
| 2026-03-24 | 39.82 | 40.06 | 1.41 | 3.65% | 38.29 | 40.15 | 22636 | 8896 | 2.44% |
| 2026-03-23 | 40.69 | 38.65 | -3.70 | -8.74% | 38.12 | 41.25 | 42266 | 16781 | 4.56% |
| 2026-03-20 | 46.37 | 42.35 | -4.33 | -9.28% | 42.32 | 46.99 | 57297 | 25497 | 6.18% |
| 2026-03-19 | 42.63 | 46.68 | 3.40 | 7.86% | 42.62 | 47.98 | 78876 | 36203 | 8.51% |
| 2026-03-18 | 42.06 | 43.28 | 1.22 | 2.90% | 41.90 | 43.32 | 18026 | 7692 | 1.94% |
| 2026-03-17 | 43.45 | 42.06 | -1.36 | -3.13% | 41.90 | 43.87 | 17989 | 7675 | 1.94% |
| 2026-03-16 | 43.40 | 43.42 | -0.08 | -0.18% | 42.49 | 43.46 | 19358 | 8323 | 2.09% |
| 2026-03-13 | 43.75 | 43.50 | -0.74 | -1.67% | 43.35 | 44.40 | 17230 | 7541 | 1.86% |
| 2026-03-12 | 44.11 | 44.24 | -0.59 | -1.32% | 43.90 | 45.69 | 19201 | 8574 | 2.07% |
| 2026-03-11 | 45.99 | 44.83 | -0.80 | -1.75% | 44.80 | 46.47 | 19846 | 9044 | 2.14% |
| 2026-03-10 | 44.97 | 45.63 | 1.49 | 3.38% | 44.88 | 46.05 | 19371 | 8821 | 2.09% |
| 2026-03-09 | 43.48 | 44.14 | -0.35 | -0.79% | 42.20 | 44.43 | 23298 | 10013 | 2.51% |