当前时间：2026-04-05 21:14:03 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 | 41.38 | 39.23 | -2.16 | -5.22% | 38.93 | 41.59 | 84625 | 33826 | 6.04% |
| 2026-04-02 | 45.94 | 41.39 | -3.69 | -8.19% | 40.60 | 46.48 | 128657 | 53890 | 9.19% |
| 2026-04-01 | 42.62 | 45.08 | 4.10 | 10.00% | 41.52 | 45.08 | 77811 | 34134 | 5.56% |
| 2026-03-31 | 42.46 | 40.98 | -0.98 | -2.34% | 40.16 | 42.76 | 48522 | 19984 | 3.47% |
| 2026-03-30 | 43.30 | 41.96 | -1.23 | -2.85% | 41.81 | 43.48 | 46597 | 19733 | 3.33% |
| 2026-03-27 | 39.86 | 43.19 | 2.46 | 6.04% | 39.07 | 44.00 | 64465 | 27091 | 4.60% |
| 2026-03-26 | 42.27 | 40.73 | -0.71 | -1.71% | 40.00 | 42.27 | 41048 | 16808 | 2.93% |
| 2026-03-25 | 40.96 | 41.44 | 1.25 | 3.11% | 40.32 | 42.56 | 46098 | 19098 | 3.29% |
| 2026-03-24 | 39.79 | 40.19 | 1.55 | 4.01% | 38.41 | 40.25 | 66352 | 25954 | 4.74% |
| 2026-03-23 | 42.65 | 38.64 | -4.29 | -9.99% | 38.64 | 42.65 | 75098 | 30121 | 5.36% |
| 2026-03-20 | 45.40 | 42.93 | -2.47 | -5.44% | 42.50 | 46.36 | 46699 | 20714 | 3.34% |
| 2026-03-19 | 44.80 | 45.40 | -0.48 | -1.05% | 44.30 | 46.80 | 42451 | 19332 | 3.03% |
| 2026-03-18 | 44.25 | 45.88 | 1.59 | 3.59% | 43.72 | 45.89 | 38538 | 17267 | 2.75% |
| 2026-03-17 | 45.90 | 44.29 | -1.76 | -3.82% | 44.06 | 46.03 | 32532 | 14588 | 2.32% |
| 2026-03-16 | 47.43 | 46.05 | -1.10 | -2.33% | 44.80 | 47.58 | 44057 | 20183 | 3.15% |
| 2026-03-13 | 48.88 | 47.15 | -2.26 | -4.57% | 47.02 | 49.62 | 42342 | 20396 | 3.02% |
| 2026-03-12 | 50.76 | 49.41 | -1.32 | -2.60% | 48.00 | 51.17 | 54692 | 27071 | 3.91% |
| 2026-03-11 | 53.80 | 50.73 | -0.81 | -1.57% | 50.69 | 55.36 | 105225 | 55120 | 7.52% |
| 2026-03-10 | 47.17 | 51.54 | 4.69 | 10.01% | 47.09 | 51.54 | 42661 | 21238 | 3.05% |
| 2026-03-09 | 43.33 | 46.85 | 2.65 | 6.00% | 43.22 | 47.44 | 84169 | 38230 | 6.01% |
| 2026-03-06 | 44.40 | 44.20 | -0.23 | -0.52% | 43.00 | 45.14 | 88565 | 39204 | 6.33% |
| 2026-03-05 | 46.41 | 44.43 | -1.16 | -2.54% | 44.11 | 47.46 | 150072 | 68540 | 10.72% |
| 2026-03-04 | 48.38 | 45.59 | -5.06 | -9.99% | 45.59 | 49.92 | 83817 | 39314 | 5.99% |
| 2026-03-03 | 53.15 | 50.65 | -2.57 | -4.83% | 50.23 | 54.01 | 111945 | 58324 | 8.00% |
| 2026-03-02 | 50.60 | 53.22 | 1.92 | 3.74% | 50.60 | 56.43 | 143633 | 77847 | 10.26% |
| 2026-02-27 | 53.49 | 51.30 | -1.65 | -3.12% | 51.00 | 53.49 | 103622 | 53754 | 7.40% |
| 2026-02-26 | 54.60 | 52.95 | 1.05 | 2.02% | 51.86 | 56.40 | 141560 | 75683 | 10.11% |
| 2026-02-25 | 52.00 | 51.90 | -2.66 | -4.88% | 50.50 | 53.08 | 180849 | 93623 | 12.92% |
| 2026-02-24 | 56.07 | 54.56 | -6.06 | -10.00% | 54.56 | 57.00 | 22931 | 12708 | 1.64% |
| 2026-02-13 | 65.50 | 60.62 | -6.74 | -10.01% | 60.62 | 67.94 | 128076 | 80034 | 9.15% |
| 2026-02-12 | 60.70 | 67.36 | 6.12 | 9.99% | 57.57 | 67.36 | 290559 | 180116 | 20.75% |
| 2026-02-11 | 61.24 | 61.24 | 5.57 | 10.01% | 56.51 | 61.24 | 285178 | 171506 | 20.37% |
| 2026-02-10 | 55.67 | 55.67 | 5.06 | 10.00% | 55.67 | 55.67 | 4088 | 2275 | 0.29% |
| 2026-02-09 | 50.61 | 50.61 | 4.60 | 10.00% | 50.61 | 50.61 | 12395 | 6273 | 0.89% |
| 2026-02-06 | 48.28 | 46.01 | -2.33 | -4.82% | 45.50 | 48.28 | 75995 | 35494 | 5.43% |
| 2026-02-05 | 49.50 | 48.34 | -1.82 | -3.63% | 47.00 | 52.60 | 90222 | 44752 | 6.44% |
| 2026-02-04 | 51.00 | 50.16 | -1.35 | -2.62% | 49.00 | 52.45 | 72333 | 36332 | 5.17% |
| 2026-02-03 | 49.75 | 51.51 | 3.51 | 7.31% | 47.76 | 52.50 | 104857 | 52593 | 7.49% |
| 2026-02-02 | 47.43 | 48.00 | 0.44 | 0.93% | 47.43 | 51.99 | 111926 | 55663 | 7.99% |
| 2026-01-30 | 45.39 | 47.56 | 1.21 | 2.61% | 45.39 | 49.00 | 72270 | 34114 | 5.16% |
| 2026-01-29 | 45.49 | 46.35 | 0.86 | 1.89% | 44.00 | 47.93 | 108158 | 50004 | 7.73% |
| 2026-01-28 | 47.08 | 45.49 | -1.45 | -3.09% | 45.03 | 49.15 | 130141 | 60964 | 9.30% |
| 2026-01-27 | 47.95 | 46.94 | 0.15 | 0.32% | 44.02 | 48.70 | 141186 | 65161 | 10.08% |
| 2026-01-26 | 45.90 | 46.79 | 1.01 | 2.21% | 45.54 | 50.36 | 158191 | 76275 | 11.30% |
| 2026-01-23 | 47.00 | 45.78 | -0.97 | -2.07% | 42.98 | 47.50 | 102969 | 46748 | 7.35% |
| 2026-01-22 | 46.36 | 46.75 | 3.06 | 7.00% | 44.62 | 47.50 | 108270 | 49892 | 7.73% |
| 2026-01-21 | 39.90 | 43.69 | 3.97 | 9.99% | 39.30 | 43.69 | 66191 | 28029 | 4.73% |
| 2026-01-20 | 39.57 | 39.72 | -0.24 | -0.60% | 38.90 | 41.24 | 85291 | 33949 | 6.09% |
| 2026-01-19 | 38.65 | 39.96 | 0.44 | 1.11% | 38.50 | 41.84 | 104515 | 41800 | 7.47% |
| 2026-01-16 | 37.22 | 39.52 | 2.30 | 6.18% | 34.81 | 40.22 | 142983 | 53421 | 10.21% |
| 2026-01-15 | 36.00 | 37.22 | 3.38 | 9.99% | 35.60 | 37.22 | 124188 | 45669 | 8.87% |
| 2026-01-14 | 30.88 | 33.84 | 3.08 | 10.01% | 30.88 | 33.84 | 87197 | 28451 | 6.23% |
| 2026-01-13 | 29.58 | 30.76 | 1.58 | 5.41% | 29.12 | 31.96 | 78519 | 23998 | 5.61% |
| 2026-01-12 | 29.44 | 29.18 | -0.12 | -0.41% | 28.71 | 29.77 | 55178 | 16127 | 3.94% |
| 2026-01-09 | 28.97 | 29.30 | 0.50 | 1.74% | 28.51 | 29.50 | 56812 | 16470 | 4.06% |
| 2026-01-08 | 28.06 | 28.80 | 0.70 | 2.49% | 27.93 | 29.40 | 50887 | 14614 | 3.63% |
| 2026-01-07 | 28.54 | 28.10 | -0.33 | -1.16% | 27.64 | 29.16 | 48176 | 13724 | 3.44% |
| 2026-01-06 | 28.75 | 28.43 | -0.08 | -0.28% | 28.17 | 29.98 | 82056 | 23705 | 5.86% |
| 2026-01-05 | 25.92 | 28.51 | 2.59 | 9.99% | 25.80 | 28.51 | 68923 | 19059 | 4.92% |
| 2025-12-31 | 26.15 | 25.92 | -0.02 | -0.08% | 25.42 | 26.27 | 30174 | 7788 | 2.16% |
| 2025-12-30 | 26.80 | 25.94 | -0.91 | -3.39% | 25.80 | 27.20 | 56363 | 14770 | 4.03% |
| 2025-12-29 | 25.86 | 26.85 | 0.99 | 3.83% | 25.30 | 27.27 | 62001 | 16386 | 4.43% |
| 2025-12-26 | 26.26 | 25.86 | -0.35 | -1.34% | 25.75 | 26.80 | 26859 | 7059 | 1.92% |