当前时间：2026-04-02 12:52:27 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-01 | 39.65 | 39.60 | 0.82 | 2.11% | 39.33 | 39.87 | 136739 | 54103 | 1.76% |
| 2026-03-31 | 39.30 | 38.78 | -0.47 | -1.20% | 38.78 | 39.93 | 133803 | 52692 | 1.72% |
| 2026-03-30 | 38.50 | 39.25 | -0.25 | -0.63% | 38.00 | 39.30 | 166813 | 64560 | 2.14% |
| 2026-03-27 | 38.70 | 39.50 | 0.44 | 1.13% | 38.54 | 39.66 | 135671 | 53229 | 1.74% |
| 2026-03-26 | 40.46 | 39.06 | -1.32 | -3.27% | 38.88 | 40.51 | 168069 | 66453 | 2.16% |
| 2026-03-25 | 39.96 | 40.38 | 0.45 | 1.13% | 39.96 | 40.85 | 171013 | 69230 | 2.20% |
| 2026-03-24 | 39.99 | 39.93 | 0.66 | 1.68% | 39.01 | 40.25 | 166670 | 65986 | 2.14% |
| 2026-03-23 | 40.83 | 39.27 | -2.11 | -5.10% | 39.07 | 41.21 | 266669 | 106868 | 3.43% |
| 2026-03-20 | 43.62 | 41.38 | -2.24 | -5.14% | 41.38 | 43.88 | 256519 | 108582 | 3.30% |
| 2026-03-19 | 44.64 | 43.62 | -1.54 | -3.41% | 43.30 | 44.80 | 216383 | 95208 | 2.78% |
| 2026-03-18 | 44.97 | 45.16 | 0.53 | 1.19% | 44.53 | 45.28 | 143164 | 64324 | 1.84% |
| 2026-03-17 | 45.18 | 44.63 | -0.56 | -1.24% | 44.60 | 45.85 | 154355 | 69744 | 1.98% |
| 2026-03-16 | 44.55 | 45.19 | 0.29 | 0.65% | 44.20 | 45.33 | 143230 | 64176 | 1.84% |
| 2026-03-13 | 45.50 | 44.90 | -0.85 | -1.86% | 44.74 | 45.70 | 155017 | 69875 | 1.99% |
| 2026-03-12 | 46.45 | 45.75 | -1.16 | -2.47% | 45.74 | 46.95 | 191488 | 88395 | 2.46% |
| 2026-03-11 | 46.59 | 46.91 | 0.44 | 0.95% | 45.99 | 48.45 | 268145 | 125979 | 3.45% |
| 2026-03-10 | 47.00 | 46.47 | -0.12 | -0.26% | 46.11 | 47.48 | 242005 | 112979 | 3.11% |
| 2026-03-09 | 45.58 | 46.59 | 0.09 | 0.19% | 44.63 | 47.72 | 333124 | 153000 | 4.28% |
| 2026-03-06 | 44.50 | 46.50 | 1.66 | 3.70% | 44.47 | 46.83 | 287750 | 130991 | 3.70% |
| 2026-03-05 | 46.71 | 44.84 | -1.16 | -2.52% | 44.42 | 46.98 | 466849 | 211754 | 6.00% |
| 2026-03-04 | 49.20 | 46.00 | -3.85 | -7.72% | 45.88 | 50.05 | 411009 | 198657 | 5.29% |
| 2026-03-03 | 49.21 | 49.85 | 0.74 | 1.51% | 48.97 | 50.79 | 403463 | 200556 | 5.19% |
| 2026-03-02 | 48.91 | 49.11 | -2.63 | -5.08% | 48.91 | 50.22 | 390456 | 192904 | 5.02% |
| 2026-02-27 | 49.28 | 51.74 | 2.75 | 5.61% | 49.14 | 52.68 | 584394 | 303229 | 7.51% |
| 2026-02-26 | 49.47 | 48.99 | -0.30 | -0.61% | 48.83 | 49.65 | 172270 | 84687 | 2.22% |
| 2026-02-25 | 48.90 | 49.29 | 0.45 | 0.92% | 48.81 | 49.62 | 138476 | 68258 | 1.78% |
| 2026-02-24 | 49.72 | 48.84 | -0.38 | -0.77% | 48.58 | 49.90 | 154756 | 75834 | 1.99% |
| 2026-02-13 | 49.60 | 49.22 | -0.49 | -0.99% | 49.22 | 50.29 | 174400 | 86739 | 2.24% |
| 2026-02-12 | 49.81 | 49.71 | 0.11 | 0.22% | 49.48 | 50.07 | 159392 | 79386 | 2.05% |
| 2026-02-11 | 49.75 | 49.60 | -0.34 | -0.68% | 49.59 | 50.20 | 124096 | 61951 | 1.60% |
| 2026-02-10 | 49.48 | 49.94 | 0.31 | 0.62% | 49.47 | 50.39 | 189159 | 94577 | 2.43% |
| 2026-02-09 | 49.29 | 49.63 | 1.12 | 2.31% | 49.09 | 49.79 | 179952 | 89030 | 2.31% |
| 2026-02-06 | 48.53 | 48.51 | -0.36 | -0.74% | 48.00 | 49.19 | 146868 | 71456 | 1.89% |
| 2026-02-05 | 49.02 | 48.87 | -0.77 | -1.55% | 48.81 | 49.49 | 138231 | 67810 | 1.78% |
| 2026-02-04 | 49.80 | 49.64 | -0.46 | -0.92% | 48.76 | 49.96 | 202265 | 99826 | 2.60% |
| 2026-02-03 | 49.63 | 50.10 | 0.92 | 1.87% | 49.35 | 50.24 | 187255 | 93427 | 2.41% |
| 2026-02-02 | 50.00 | 49.18 | -0.82 | -1.64% | 49.11 | 50.50 | 205104 | 102323 | 2.64% |
| 2026-01-30 | 51.01 | 50.00 | -1.49 | -2.89% | 49.68 | 51.75 | 281945 | 141884 | 3.63% |
| 2026-01-29 | 51.65 | 51.49 | -0.50 | -0.96% | 50.79 | 53.30 | 326004 | 170040 | 4.19% |
| 2026-01-28 | 52.75 | 51.99 | -0.63 | -1.20% | 51.90 | 53.56 | 236057 | 124216 | 3.04% |
| 2026-01-27 | 53.05 | 52.62 | -0.58 | -1.09% | 51.50 | 53.41 | 289539 | 151045 | 3.72% |
| 2026-01-26 | 54.81 | 53.20 | -1.99 | -3.61% | 52.64 | 55.99 | 364593 | 196341 | 4.69% |
| 2026-01-23 | 54.91 | 55.19 | 0.77 | 1.41% | 54.20 | 55.55 | 285928 | 157199 | 3.68% |
| 2026-01-22 | 54.43 | 54.42 | 0.27 | 0.50% | 54.28 | 55.79 | 279100 | 153049 | 3.59% |
| 2026-01-21 | 53.80 | 54.15 | -0.10 | -0.18% | 53.61 | 54.75 | 274139 | 148345 | 3.53% |
| 2026-01-20 | 55.46 | 54.25 | -1.21 | -2.18% | 53.88 | 56.67 | 347279 | 191224 | 4.47% |
| 2026-01-19 | 55.17 | 55.46 | 0.26 | 0.47% | 54.84 | 56.77 | 321146 | 178823 | 4.13% |
| 2026-01-16 | 56.53 | 55.20 | -2.59 | -4.48% | 55.17 | 57.46 | 573808 | 320664 | 7.38% |
| 2026-01-15 | 60.00 | 57.79 | -1.21 | -2.05% | 57.02 | 60.80 | 706194 | 413752 | 9.08% |
| 2026-01-14 | 55.68 | 59.00 | 3.85 | 6.98% | 55.65 | 59.73 | 1105805 | 638605 | 14.22% |
| 2026-01-13 | 59.00 | 55.15 | -3.36 | -5.74% | 55.00 | 59.00 | 810561 | 457437 | 10.42% |
| 2026-01-12 | 53.15 | 58.51 | 6.18 | 11.81% | 52.84 | 59.98 | 1106390 | 623042 | 14.23% |
| 2026-01-09 | 51.02 | 52.33 | 1.06 | 2.07% | 51.02 | 52.33 | 443214 | 229816 | 5.70% |
| 2026-01-08 | 50.70 | 51.27 | 0.57 | 1.12% | 50.70 | 51.81 | 313595 | 161160 | 4.03% |
| 2026-01-07 | 51.21 | 50.70 | -0.62 | -1.21% | 50.51 | 51.52 | 276761 | 141042 | 3.56% |
| 2026-01-06 | 50.48 | 51.32 | 0.90 | 1.79% | 50.45 | 51.40 | 321445 | 164123 | 4.13% |
| 2026-01-05 | 49.52 | 50.42 | 0.92 | 1.86% | 49.30 | 50.46 | 256910 | 128755 | 3.30% |
| 2025-12-31 | 50.11 | 49.50 | -0.47 | -0.94% | 49.50 | 50.57 | 176106 | 87775 | 2.26% |
| 2025-12-30 | 50.59 | 50.04 | -1.13 | -2.21% | 49.96 | 50.83 | 279691 | 140814 | 3.60% |
| 2025-12-29 | 50.50 | 51.17 | 1.50 | 3.02% | 50.02 | 51.86 | 505254 | 258091 | 6.50% |
| 2025-12-26 | 49.68 | 49.67 | 0.00 | 0.00% | 49.52 | 50.68 | 250970 | 125628 | 3.23% |
| 2025-12-25 | 49.37 | 49.67 | 0.42 | 0.85% | 49.10 | 49.92 | 182662 | 90527 | 2.35% |
| 2025-12-24 | 48.82 | 49.25 | 0.45 | 0.92% | 48.61 | 49.48 | 151671 | 74598 | 1.95% |
| 2025-12-23 | 49.03 | 48.80 | -0.25 | -0.51% | 48.70 | 49.22 | 139471 | 68255 | 1.79% |