当前时间：2026-06-01 02:38:02 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-29 | 45.07 | 41.66 | -3.41 | -7.57% | 41.37 | 45.07 | 34699 | 14776 | 3.56% |
| 2026-05-28 | 44.20 | 45.07 | 0.25 | 0.56% | 43.15 | 45.99 | 30407 | 13459 | 3.12% |
| 2026-05-27 | 46.00 | 44.82 | -1.17 | -2.54% | 44.00 | 47.14 | 26825 | 12192 | 2.75% |
| 2026-05-26 | 47.89 | 45.99 | -1.51 | -3.18% | 44.91 | 47.89 | 26328 | 12132 | 2.70% |
| 2026-05-25 | 46.50 | 47.50 | 1.21 | 2.61% | 44.36 | 47.76 | 37115 | 17131 | 3.80% |
| 2026-05-22 | 44.93 | 46.29 | 1.51 | 3.37% | 44.31 | 47.00 | 27391 | 12523 | 2.81% |
| 2026-05-21 | 48.22 | 44.78 | -3.32 | -6.90% | 44.46 | 48.68 | 37153 | 17377 | 3.81% |
| 2026-05-20 | 47.30 | 48.10 | 0.71 | 1.50% | 46.04 | 48.65 | 29158 | 13832 | 2.99% |
| 2026-05-19 | 47.60 | 47.39 | -0.13 | -0.27% | 46.00 | 48.88 | 26806 | 12594 | 2.75% |
| 2026-05-18 | 47.57 | 47.52 | -0.21 | -0.44% | 46.30 | 48.50 | 25181 | 11985 | 2.58% |
| 2026-05-15 | 49.88 | 47.73 | -2.52 | -5.01% | 47.06 | 50.06 | 43970 | 21150 | 4.51% |
| 2026-05-14 | 50.05 | 50.25 | 0.35 | 0.70% | 49.61 | 51.88 | 46083 | 23382 | 4.72% |
| 2026-05-13 | 49.68 | 49.90 | 0.02 | 0.04% | 49.15 | 50.27 | 27550 | 13724 | 2.82% |
| 2026-05-12 | 50.65 | 49.88 | -0.72 | -1.42% | 49.51 | 52.20 | 49819 | 25333 | 5.11% |
| 2026-05-11 | 50.46 | 50.60 | 0.00 | 0.00% | 49.72 | 51.87 | 40732 | 20668 | 4.17% |
| 2026-05-08 | 50.80 | 50.60 | -0.20 | -0.39% | 49.75 | 51.10 | 30849 | 15572 | 3.16% |
| 2026-05-07 | 49.98 | 50.80 | 0.81 | 1.62% | 49.98 | 52.28 | 35241 | 18076 | 3.61% |
| 2026-05-06 | 49.56 | 49.99 | 0.24 | 0.48% | 49.04 | 50.41 | 27357 | 13633 | 2.80% |
| 2026-04-30 | 48.70 | 49.75 | 0.70 | 1.43% | 48.52 | 50.15 | 23268 | 11493 | 2.38% |
| 2026-04-29 | 48.11 | 49.05 | 2.12 | 4.52% | 46.90 | 49.49 | 28377 | 13828 | 2.91% |
| 2026-04-28 | 47.80 | 46.93 | -1.57 | -3.24% | 46.58 | 48.77 | 23852 | 11288 | 2.44% |
| 2026-04-27 | 49.00 | 48.50 | -0.98 | -1.98% | 47.65 | 49.45 | 19555 | 9523 | 2.00% |
| 2026-04-24 | 50.05 | 49.48 | -0.53 | -1.06% | 48.63 | 50.37 | 21257 | 10543 | 2.18% |
| 2026-04-23 | 51.09 | 50.01 | -1.13 | -2.21% | 49.36 | 51.80 | 31426 | 15793 | 3.22% |
| 2026-04-22 | 51.08 | 51.14 | 0.16 | 0.31% | 50.00 | 53.18 | 36361 | 18808 | 3.73% |
| 2026-04-21 | 50.53 | 50.98 | 0.69 | 1.37% | 50.30 | 52.50 | 37158 | 19114 | 3.81% |
| 2026-04-20 | 51.04 | 50.29 | -0.83 | -1.62% | 50.11 | 51.90 | 23424 | 11941 | 2.40% |
| 2026-04-17 | 50.91 | 51.12 | -0.06 | -0.12% | 50.25 | 51.66 | 22664 | 11567 | 2.32% |
| 2026-04-16 | 49.99 | 51.18 | 1.49 | 3.00% | 49.29 | 51.70 | 23513 | 11959 | 2.41% |
| 2026-04-15 | 50.20 | 49.69 | -0.47 | -0.94% | 48.79 | 50.86 | 26322 | 13074 | 2.70% |
| 2026-04-14 | 50.50 | 50.16 | 0.26 | 0.52% | 49.16 | 50.50 | 18715 | 9287 | 1.92% |
| 2026-04-13 | 48.52 | 49.90 | 0.40 | 0.81% | 48.52 | 51.12 | 26831 | 13483 | 2.75% |
| 2026-04-10 | 48.19 | 49.50 | 1.31 | 2.72% | 48.18 | 50.00 | 25842 | 12765 | 2.65% |
| 2026-04-09 | 49.90 | 48.19 | -1.56 | -3.14% | 47.53 | 49.90 | 28211 | 13628 | 2.89% |
| 2026-04-08 | 46.78 | 49.75 | 3.81 | 8.29% | 46.78 | 50.50 | 44289 | 21873 | 4.54% |
| 2026-04-07 | 47.40 | 45.94 | -1.00 | -2.13% | 45.50 | 47.40 | 27762 | 12841 | 2.90% |
| 2026-04-03 | 47.41 | 46.94 | -0.79 | -1.66% | 46.01 | 48.30 | 37087 | 17478 | 3.87% |
| 2026-04-02 | 47.39 | 47.73 | -0.10 | -0.21% | 46.60 | 48.20 | 37754 | 17864 | 3.94% |
| 2026-04-01 | 47.59 | 47.83 | 1.23 | 2.64% | 46.90 | 49.13 | 33428 | 16042 | 3.60% |
| 2026-03-31 | 48.50 | 46.60 | -2.45 | -4.99% | 46.60 | 49.30 | 34718 | 16549 | 3.74% |
| 2026-03-30 | 49.09 | 49.05 | -0.71 | -1.43% | 46.85 | 49.57 | 37447 | 18144 | 4.04% |
| 2026-03-27 | 48.83 | 49.76 | 0.55 | 1.12% | 48.01 | 50.49 | 38515 | 19042 | 4.15% |
| 2026-03-26 | 50.38 | 49.21 | -1.06 | -2.11% | 49.03 | 51.50 | 48026 | 24031 | 5.18% |
| 2026-03-25 | 50.91 | 50.27 | -0.33 | -0.65% | 49.92 | 52.69 | 74743 | 38189 | 8.05% |
| 2026-03-24 | 51.89 | 50.60 | -0.72 | -1.40% | 46.21 | 51.89 | 107584 | 52568 | 11.59% |
| 2026-03-23 | 52.96 | 51.32 | -4.28 | -7.70% | 50.88 | 54.50 | 103897 | 54195 | 11.20% |
| 2026-03-20 | 48.96 | 55.60 | 6.64 | 13.56% | 47.64 | 57.36 | 118530 | 63372 | 14.11% |
| 2026-03-19 | 48.88 | 48.96 | -0.10 | -0.20% | 48.50 | 50.46 | 28982 | 14270 | 3.45% |
| 2026-03-18 | 48.79 | 49.06 | -0.10 | -0.20% | 48.40 | 49.78 | 18833 | 9208 | 2.24% |
| 2026-03-17 | 49.94 | 49.16 | -0.78 | -1.56% | 48.85 | 50.95 | 19781 | 9873 | 2.35% |
| 2026-03-16 | 49.77 | 49.94 | -0.28 | -0.56% | 48.90 | 50.56 | 17426 | 8644 | 2.07% |
| 2026-03-13 | 50.68 | 50.22 | -0.85 | -1.66% | 49.92 | 51.79 | 21951 | 11146 | 2.61% |
| 2026-03-12 | 51.98 | 51.07 | -0.93 | -1.79% | 50.40 | 52.42 | 27294 | 13974 | 3.25% |
| 2026-03-11 | 52.31 | 52.00 | -0.64 | -1.22% | 51.81 | 53.64 | 32442 | 17081 | 3.86% |
| 2026-03-10 | 51.86 | 52.64 | 1.84 | 3.62% | 50.99 | 52.72 | 30350 | 15753 | 3.61% |
| 2026-03-09 | 50.83 | 50.80 | -1.12 | -2.16% | 49.41 | 51.84 | 42460 | 21337 | 5.05% |
| 2026-03-06 | 52.24 | 51.92 | 0.01 | 0.02% | 50.89 | 52.95 | 28507 | 14837 | 3.39% |
| 2026-03-05 | 53.20 | 51.91 | -0.73 | -1.39% | 50.95 | 53.96 | 32449 | 16868 | 3.86% |
| 2026-03-04 | 52.63 | 52.64 | -1.17 | -2.17% | 52.17 | 54.00 | 31776 | 16821 | 3.78% |
| 2026-03-03 | 57.18 | 53.81 | -3.69 | -6.42% | 53.59 | 58.37 | 55747 | 30900 | 6.63% |
| 2026-03-02 | 59.51 | 57.50 | -3.74 | -6.11% | 56.90 | 60.33 | 58309 | 33793 | 6.94% |
| 2026-02-27 | 61.50 | 61.24 | -0.61 | -0.99% | 60.03 | 63.17 | 31643 | 19453 | 3.77% |
| 2026-02-26 | 62.35 | 61.85 | 0.62 | 1.01% | 59.65 | 62.35 | 21806 | 13362 | 2.60% |
| 2026-02-25 | 60.50 | 61.23 | 0.56 | 0.92% | 59.30 | 61.99 | 31045 | 18820 | 3.69% |
| 2026-02-24 | 62.50 | 60.67 | -1.49 | -2.40% | 59.96 | 63.45 | 29653 | 18146 | 3.53% |