当前时间：2026-06-17 08:41:00 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 | 47.50 | 47.14 | 0.22 | 0.47% | 46.50 | 47.95 | 116999 | 55248 | 2.92% |
| 2026-06-15 | 46.55 | 46.92 | 1.04 | 2.27% | 45.01 | 46.98 | 119058 | 55208 | 2.97% |
| 2026-06-12 | 48.51 | 45.88 | -2.15 | -4.48% | 45.20 | 49.19 | 147697 | 69520 | 3.69% |
| 2026-06-11 | 44.09 | 48.03 | 3.98 | 9.04% | 44.09 | 49.50 | 188681 | 90224 | 4.71% |
| 2026-06-10 | 42.50 | 44.05 | 0.59 | 1.36% | 42.43 | 45.48 | 82350 | 36158 | 2.06% |
| 2026-06-09 | 41.80 | 43.46 | 2.69 | 6.60% | 41.07 | 43.55 | 74472 | 31639 | 1.86% |
| 2026-06-08 | 41.29 | 40.77 | -2.75 | -6.32% | 40.30 | 42.62 | 74865 | 31036 | 1.87% |
| 2026-06-05 | 44.60 | 43.52 | -1.88 | -4.14% | 43.40 | 44.99 | 78938 | 34847 | 1.97% |
| 2026-06-04 | 45.18 | 45.40 | -0.28 | -0.61% | 44.76 | 46.01 | 76394 | 34727 | 1.91% |
| 2026-06-03 | 43.29 | 45.68 | 2.62 | 6.08% | 43.29 | 47.38 | 142649 | 65350 | 3.56% |
| 2026-06-02 | 43.01 | 43.06 | 0.05 | 0.12% | 41.88 | 43.75 | 73517 | 31486 | 1.84% |
| 2026-06-01 | 45.92 | 43.01 | -2.99 | -6.50% | 42.90 | 45.92 | 90708 | 40031 | 2.27% |
| 2026-05-29 | 48.75 | 46.00 | -2.48 | -5.12% | 44.80 | 48.86 | 131715 | 60708 | 3.29% |
| 2026-05-28 | 46.31 | 48.48 | 1.67 | 3.57% | 46.01 | 48.87 | 118965 | 56629 | 2.97% |
| 2026-05-27 | 49.30 | 46.81 | -1.73 | -3.56% | 46.81 | 49.89 | 121018 | 58760 | 3.02% |
| 2026-05-26 | 52.05 | 48.54 | -3.95 | -7.53% | 47.38 | 52.07 | 169222 | 83126 | 4.23% |
| 2026-05-25 | 50.00 | 52.49 | 2.27 | 4.52% | 48.60 | 52.66 | 170721 | 86982 | 4.26% |
| 2026-05-22 | 51.09 | 50.52 | -0.20 | -0.39% | 49.61 | 51.58 | 154263 | 78004 | 3.85% |
| 2026-05-21 | 56.01 | 50.72 | -4.57 | -8.27% | 50.26 | 56.37 | 224044 | 120601 | 5.60% |
| 2026-05-20 | 51.21 | 55.29 | 3.09 | 5.92% | 51.19 | 55.99 | 237090 | 127743 | 5.92% |
| 2026-05-19 | 50.10 | 52.20 | 1.01 | 1.97% | 49.05 | 52.20 | 134944 | 68430 | 3.37% |
| 2026-05-18 | 51.41 | 51.19 | -0.22 | -0.43% | 50.48 | 53.68 | 145296 | 75529 | 3.63% |
| 2026-05-15 | 50.40 | 51.41 | 0.91 | 1.80% | 48.68 | 53.70 | 176838 | 90636 | 4.42% |
| 2026-05-14 | 53.00 | 50.50 | -2.58 | -4.86% | 50.50 | 53.00 | 143731 | 74348 | 3.59% |
| 2026-05-13 | 50.15 | 53.08 | 3.28 | 6.59% | 48.92 | 53.53 | 199018 | 102474 | 4.97% |
| 2026-05-12 | 51.01 | 49.80 | -1.51 | -2.94% | 49.01 | 51.30 | 118886 | 59059 | 2.97% |
| 2026-05-11 | 50.60 | 51.31 | 1.87 | 3.78% | 50.19 | 52.21 | 173029 | 88474 | 4.32% |
| 2026-05-08 | 49.50 | 49.44 | -1.11 | -2.20% | 48.65 | 49.85 | 116335 | 57244 | 2.91% |
| 2026-05-07 | 49.58 | 50.55 | 1.24 | 2.51% | 49.49 | 51.00 | 138806 | 69890 | 3.47% |
| 2026-05-06 | 49.00 | 49.31 | 1.42 | 2.97% | 48.69 | 50.84 | 179297 | 89346 | 4.48% |
| 2026-04-30 | 45.92 | 47.89 | 1.98 | 4.31% | 45.80 | 48.16 | 120169 | 56676 | 3.00% |
| 2026-04-29 | 45.47 | 45.91 | -0.02 | -0.04% | 45.02 | 46.19 | 73181 | 33510 | 1.83% |
| 2026-04-28 | 47.80 | 45.93 | -1.87 | -3.91% | 45.55 | 47.80 | 99849 | 46428 | 2.49% |
| 2026-04-27 | 46.55 | 47.80 | 1.89 | 4.12% | 46.44 | 48.18 | 125964 | 59851 | 3.15% |
| 2026-04-24 | 46.28 | 45.91 | -0.68 | -1.46% | 45.54 | 47.20 | 90148 | 41569 | 2.25% |
| 2026-04-23 | 48.13 | 46.59 | -1.32 | -2.76% | 45.98 | 48.50 | 94798 | 44400 | 2.37% |
| 2026-04-22 | 46.30 | 47.91 | 1.49 | 3.21% | 46.05 | 47.98 | 90265 | 42728 | 2.25% |
| 2026-04-21 | 47.10 | 46.42 | -0.48 | -1.02% | 45.45 | 47.10 | 60948 | 28106 | 1.52% |
| 2026-04-20 | 46.70 | 46.90 | 0.03 | 0.06% | 46.18 | 47.27 | 77857 | 36394 | 1.94% |
| 2026-04-17 | 46.50 | 46.87 | 0.03 | 0.06% | 46.40 | 47.29 | 65405 | 30683 | 1.63% |
| 2026-04-16 | 46.46 | 46.84 | 0.78 | 1.69% | 45.88 | 47.01 | 69408 | 32373 | 1.73% |
| 2026-04-15 | 47.70 | 46.06 | -1.24 | -2.62% | 45.98 | 47.70 | 100973 | 47222 | 2.52% |
| 2026-04-14 | 45.80 | 47.30 | 2.15 | 4.76% | 45.80 | 47.39 | 112151 | 52410 | 2.80% |
| 2026-04-13 | 44.70 | 45.15 | -0.24 | -0.53% | 44.68 | 45.88 | 73872 | 33490 | 1.85% |
| 2026-04-10 | 44.98 | 45.39 | 1.31 | 2.97% | 44.91 | 46.38 | 115791 | 52844 | 2.89% |
| 2026-04-09 | 43.75 | 44.08 | -0.59 | -1.32% | 43.52 | 44.88 | 74920 | 33135 | 1.87% |
| 2026-04-08 | 42.60 | 44.67 | 3.82 | 9.35% | 42.21 | 45.04 | 106942 | 46486 | 2.67% |
| 2026-04-07 | 40.93 | 40.85 | 0.25 | 0.62% | 40.80 | 41.81 | 39978 | 16469 | 1.00% |
| 2026-04-03 | 41.11 | 40.60 | -0.17 | -0.42% | 40.46 | 41.28 | 42369 | 17315 | 1.06% |
| 2026-04-02 | 41.60 | 40.77 | -1.32 | -3.14% | 40.42 | 42.08 | 51232 | 21051 | 1.28% |
| 2026-04-01 | 42.26 | 42.09 | 1.24 | 3.04% | 41.55 | 42.45 | 62748 | 26391 | 1.57% |
| 2026-03-31 | 41.80 | 40.85 | -1.27 | -3.02% | 40.79 | 42.28 | 53195 | 22009 | 1.33% |
| 2026-03-30 | 41.06 | 42.12 | 0.06 | 0.14% | 41.03 | 42.35 | 54079 | 22574 | 1.35% |
| 2026-03-27 | 41.32 | 42.06 | -0.10 | -0.24% | 40.81 | 42.74 | 64329 | 26941 | 1.61% |
| 2026-03-26 | 43.70 | 42.16 | -1.99 | -4.51% | 42.12 | 43.70 | 81270 | 34709 | 2.03% |
| 2026-03-25 | 43.84 | 44.15 | 0.66 | 1.52% | 43.79 | 45.48 | 99280 | 44203 | 2.48% |
| 2026-03-24 | 44.50 | 43.49 | 0.19 | 0.44% | 41.89 | 44.76 | 109304 | 46819 | 2.73% |
| 2026-03-23 | 44.99 | 43.30 | -2.06 | -4.54% | 42.88 | 45.38 | 128320 | 56762 | 3.21% |
| 2026-03-20 | 48.50 | 45.36 | -3.60 | -7.35% | 45.22 | 48.50 | 181700 | 84076 | 4.54% |
| 2026-03-19 | 50.13 | 48.96 | -2.73 | -5.28% | 47.82 | 50.49 | 190926 | 93145 | 4.77% |
| 2026-03-18 | 48.11 | 51.69 | 3.81 | 7.96% | 47.96 | 51.82 | 228701 | 115333 | 5.71% |
| 2026-03-17 | 50.05 | 47.88 | -2.02 | -4.05% | 47.71 | 50.08 | 100431 | 48816 | 2.51% |
| 2026-03-16 | 47.91 | 49.90 | 2.42 | 5.10% | 46.88 | 50.10 | 129858 | 63632 | 3.24% |
| 2026-03-13 | 47.48 | 47.48 | -0.50 | -1.04% | 47.27 | 48.78 | 61697 | 29545 | 1.54% |
| 2026-03-12 | 48.20 | 47.98 | -0.42 | -0.87% | 47.39 | 49.18 | 64709 | 31229 | 1.62% |
| 2026-03-11 | 49.50 | 48.40 | -1.10 | -2.22% | 48.31 | 49.87 | 77642 | 38004 | 1.94% |
| 2026-03-10 | 49.50 | 49.50 | 1.20 | 2.48% | 48.92 | 50.07 | 90329 | 44690 | 2.26% |
| 2026-03-09 | 47.59 | 48.30 | -0.35 | -0.72% | 46.05 | 48.78 | 99280 | 46754 | 2.48% |