当前时间：2026-04-05 08:00:24 星期日休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-03 | 50.84 | 53.91 | 3.25 | 6.42% | 50.52 | 53.97 | 122401 | 64018 | 6.35% |
| 2026-04-02 | 52.00 | 50.66 | -1.30 | -2.50% | 50.43 | 52.35 | 51308 | 26324 | 2.66% |
| 2026-04-01 | 51.40 | 51.96 | 1.46 | 2.89% | 51.02 | 52.50 | 75257 | 38948 | 3.91% |
| 2026-03-31 | 52.00 | 50.50 | -1.72 | -3.29% | 50.13 | 53.07 | 77774 | 39701 | 4.04% |
| 2026-03-30 | 51.51 | 52.22 | -0.07 | -0.13% | 50.31 | 52.34 | 99327 | 51040 | 5.16% |
| 2026-03-27 | 51.71 | 52.29 | -0.29 | -0.55% | 51.55 | 53.00 | 90934 | 47504 | 4.72% |
| 2026-03-26 | 52.06 | 52.58 | 0.68 | 1.31% | 50.89 | 53.74 | 140727 | 74182 | 7.31% |
| 2026-03-25 | 50.23 | 51.90 | 1.69 | 3.37% | 50.22 | 52.27 | 131275 | 67868 | 6.81% |
| 2026-03-24 | 48.97 | 50.21 | 1.96 | 4.06% | 48.34 | 50.41 | 136409 | 67462 | 7.08% |
| 2026-03-23 | 45.86 | 48.25 | 0.00 | 0.00% | 45.00 | 50.14 | 187799 | 91015 | 9.75% |
| 2026-03-20 | 49.16 | 48.25 | -0.87 | -1.77% | 47.30 | 49.98 | 81375 | 39578 | 4.22% |
| 2026-03-19 | 48.48 | 49.12 | -0.13 | -0.26% | 48.43 | 50.00 | 84439 | 41448 | 4.38% |
| 2026-03-18 | 49.19 | 49.25 | 0.51 | 1.05% | 48.25 | 49.31 | 75050 | 36637 | 3.90% |
| 2026-03-17 | 48.55 | 48.74 | 0.31 | 0.64% | 47.81 | 49.86 | 133005 | 65168 | 6.90% |
| 2026-03-16 | 48.37 | 48.43 | 0.27 | 0.56% | 47.30 | 49.25 | 76916 | 37193 | 3.99% |
| 2026-03-13 | 47.23 | 48.16 | 0.53 | 1.11% | 46.93 | 49.08 | 80703 | 38863 | 4.19% |
| 2026-03-12 | 47.39 | 47.63 | 0.07 | 0.15% | 46.80 | 48.51 | 64423 | 30672 | 3.34% |
| 2026-03-11 | 47.01 | 47.56 | 0.56 | 1.19% | 46.86 | 47.70 | 59860 | 28369 | 3.11% |
| 2026-03-10 | 46.39 | 47.00 | 1.38 | 3.02% | 46.18 | 47.45 | 69582 | 32610 | 3.61% |
| 2026-03-09 | 46.33 | 45.62 | -1.58 | -3.35% | 44.50 | 46.49 | 78562 | 35642 | 4.08% |
| 2026-03-06 | 46.36 | 47.20 | 0.49 | 1.05% | 46.11 | 48.15 | 59246 | 28042 | 3.08% |
| 2026-03-05 | 46.98 | 46.71 | 0.60 | 1.30% | 46.33 | 47.35 | 51031 | 23948 | 2.65% |
| 2026-03-04 | 46.66 | 46.11 | -0.94 | -2.00% | 45.90 | 47.32 | 54062 | 25134 | 2.81% |
| 2026-03-03 | 48.31 | 47.05 | -0.86 | -1.80% | 46.64 | 49.13 | 90469 | 43231 | 4.70% |
| 2026-03-02 | 48.51 | 47.91 | -1.59 | -3.21% | 47.86 | 49.22 | 73861 | 35707 | 3.83% |
| 2026-02-27 | 48.65 | 49.50 | 0.30 | 0.61% | 47.65 | 49.74 | 94889 | 46306 | 4.93% |
| 2026-02-26 | 48.96 | 49.20 | 0.41 | 0.84% | 48.62 | 49.88 | 92877 | 45763 | 4.82% |
| 2026-02-25 | 48.78 | 48.79 | -0.21 | -0.43% | 48.51 | 49.63 | 77720 | 38063 | 4.03% |
| 2026-02-24 | 49.28 | 49.00 | 0.18 | 0.37% | 47.88 | 49.48 | 65390 | 31718 | 3.39% |
| 2026-02-13 | 48.72 | 48.82 | -0.13 | -0.27% | 48.53 | 50.15 | 62426 | 30827 | 3.24% |
| 2026-02-12 | 50.05 | 48.95 | -1.09 | -2.18% | 48.63 | 50.20 | 95070 | 46705 | 4.94% |
| 2026-02-11 | 48.17 | 50.04 | 1.19 | 2.44% | 48.13 | 51.66 | 191156 | 95753 | 9.92% |
| 2026-02-10 | 45.40 | 48.85 | 3.43 | 7.55% | 45.18 | 49.20 | 174384 | 82899 | 9.05% |
| 2026-02-09 | 45.25 | 45.42 | 0.82 | 1.84% | 44.68 | 45.45 | 51445 | 23202 | 2.67% |
| 2026-02-06 | 44.61 | 44.60 | -0.12 | -0.27% | 43.81 | 45.10 | 46362 | 20693 | 2.41% |
| 2026-02-05 | 45.54 | 44.72 | -1.08 | -2.36% | 44.62 | 45.90 | 51676 | 23250 | 2.68% |
| 2026-02-04 | 45.03 | 45.80 | 0.48 | 1.06% | 45.00 | 46.90 | 74696 | 34299 | 3.88% |
| 2026-02-03 | 44.87 | 45.32 | 0.85 | 1.91% | 44.30 | 45.45 | 52288 | 23482 | 2.71% |
| 2026-02-02 | 45.60 | 44.47 | -1.53 | -3.33% | 44.45 | 46.25 | 76953 | 34742 | 3.99% |
| 2026-01-30 | 45.92 | 46.00 | 0.01 | 0.02% | 44.90 | 46.29 | 71352 | 32551 | 3.70% |
| 2026-01-29 | 46.30 | 45.99 | -0.48 | -1.03% | 45.58 | 47.15 | 68823 | 31923 | 3.57% |
| 2026-01-28 | 47.36 | 46.47 | -0.99 | -2.09% | 46.20 | 47.36 | 74163 | 34546 | 3.85% |
| 2026-01-27 | 47.67 | 47.46 | -0.21 | -0.44% | 46.25 | 47.94 | 67168 | 31630 | 3.49% |
| 2026-01-26 | 48.60 | 47.67 | -0.80 | -1.65% | 47.27 | 48.76 | 86672 | 41368 | 4.50% |
| 2026-01-23 | 48.90 | 48.47 | -0.58 | -1.18% | 48.10 | 49.41 | 109408 | 53087 | 5.68% |
| 2026-01-22 | 49.84 | 49.05 | -0.69 | -1.39% | 48.55 | 50.15 | 91125 | 44781 | 4.73% |
| 2026-01-21 | 49.63 | 49.74 | -0.23 | -0.46% | 49.51 | 50.95 | 86457 | 43323 | 4.49% |
| 2026-01-20 | 51.52 | 49.97 | -1.66 | -3.22% | 49.39 | 51.63 | 74239 | 37178 | 3.85% |
| 2026-01-19 | 51.79 | 51.63 | -0.43 | -0.83% | 51.10 | 51.99 | 50292 | 25972 | 2.61% |
| 2026-01-16 | 52.27 | 52.06 | 0.07 | 0.13% | 51.21 | 52.47 | 77424 | 40043 | 4.02% |
| 2026-01-15 | 49.30 | 51.99 | 2.56 | 5.18% | 49.07 | 51.99 | 128381 | 65649 | 6.66% |
| 2026-01-14 | 49.16 | 49.43 | 0.48 | 0.98% | 48.50 | 49.73 | 74196 | 36558 | 3.85% |
| 2026-01-13 | 50.71 | 48.95 | -1.75 | -3.45% | 48.79 | 50.76 | 89272 | 44303 | 4.63% |
| 2026-01-12 | 50.00 | 50.70 | 0.65 | 1.30% | 49.15 | 50.95 | 116690 | 58323 | 6.06% |
| 2026-01-09 | 50.46 | 50.05 | -0.21 | -0.42% | 49.68 | 50.49 | 66228 | 33128 | 3.44% |
| 2026-01-08 | 50.36 | 50.26 | -0.43 | -0.85% | 49.70 | 50.86 | 60542 | 30443 | 3.14% |
| 2026-01-07 | 51.00 | 50.69 | -0.24 | -0.47% | 50.43 | 51.38 | 59186 | 30143 | 3.07% |
| 2026-01-06 | 51.98 | 50.93 | -1.07 | -2.06% | 50.70 | 52.19 | 71949 | 36878 | 3.73% |
| 2026-01-05 | 52.12 | 52.00 | -0.02 | -0.04% | 51.84 | 52.99 | 67466 | 35314 | 3.50% |
| 2025-12-31 | 52.82 | 52.02 | -0.53 | -1.01% | 51.66 | 53.50 | 66726 | 34856 | 3.46% |
| 2025-12-30 | 52.20 | 52.55 | -0.08 | -0.15% | 52.17 | 53.70 | 73213 | 38748 | 3.80% |
| 2025-12-29 | 53.76 | 52.63 | -1.13 | -2.10% | 52.42 | 53.97 | 90950 | 48210 | 4.72% |
| 2025-12-26 | 55.50 | 53.76 | -2.52 | -4.48% | 53.13 | 55.93 | 153869 | 83381 | 7.99% |