当前时间：加载中...
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-20 | 54.01 | 50.08 | -3.27 | -6.13% | 50.04 | 54.30 | 95286 | 49419 | 4.96% |
| 2026-03-19 | 52.04 | 53.35 | -0.06 | -0.11% | 52.04 | 54.67 | 88706 | 47578 | 4.61% |
| 2026-03-18 | 53.02 | 53.41 | 0.41 | 0.77% | 52.40 | 54.15 | 69935 | 37177 | 3.64% |
| 2026-03-17 | 54.96 | 53.00 | -1.96 | -3.57% | 52.71 | 55.20 | 90973 | 48640 | 4.73% |
| 2026-03-16 | 53.06 | 54.96 | 1.31 | 2.44% | 53.06 | 55.15 | 106407 | 58000 | 5.54% |
| 2026-03-13 | 53.67 | 53.65 | -0.36 | -0.67% | 51.85 | 54.49 | 104004 | 55215 | 5.41% |
| 2026-03-12 | 55.43 | 54.01 | -1.44 | -2.60% | 53.78 | 57.50 | 117774 | 64934 | 6.13% |
| 2026-03-11 | 55.61 | 55.45 | 0.33 | 0.60% | 54.96 | 56.75 | 152156 | 84975 | 7.91% |
| 2026-03-10 | 54.65 | 55.12 | 0.56 | 1.03% | 53.81 | 55.36 | 130722 | 71535 | 6.80% |
| 2026-03-09 | 52.98 | 54.56 | 0.05 | 0.09% | 50.80 | 55.20 | 151722 | 79873 | 7.89% |
| 2026-03-06 | 54.10 | 54.51 | 0.29 | 0.53% | 53.11 | 55.30 | 141732 | 76789 | 7.37% |
| 2026-03-05 | 56.50 | 54.22 | -0.87 | -1.58% | 53.70 | 56.70 | 180315 | 98657 | 9.38% |
| 2026-03-04 | 54.00 | 55.09 | 0.72 | 1.32% | 54.00 | 56.42 | 149399 | 82796 | 7.77% |
| 2026-03-03 | 57.13 | 54.37 | -2.71 | -4.75% | 54.00 | 57.90 | 156075 | 86073 | 8.12% |
| 2026-03-02 | 56.16 | 57.08 | -0.23 | -0.40% | 56.16 | 59.00 | 217688 | 124914 | 11.32% |
| 2026-02-27 | 52.01 | 57.31 | 5.21 | 10.00% | 51.80 | 57.31 | 229682 | 127189 | 11.95% |
| 2026-02-26 | 51.80 | 52.10 | 0.40 | 0.77% | 50.70 | 52.88 | 153351 | 79753 | 7.98% |
| 2026-02-25 | 52.69 | 51.70 | -0.98 | -1.86% | 51.51 | 53.76 | 127467 | 66835 | 6.63% |
| 2026-02-24 | 56.85 | 52.68 | -3.42 | -6.10% | 52.40 | 56.98 | 201181 | 107352 | 10.47% |
| 2026-02-13 | 55.82 | 56.10 | 0.25 | 0.45% | 55.02 | 57.20 | 207252 | 116736 | 10.78% |
| 2026-02-12 | 50.86 | 55.85 | 5.08 | 10.01% | 50.73 | 55.85 | 280384 | 152576 | 14.59% |
| 2026-02-11 | 50.18 | 50.77 | 0.25 | 0.49% | 50.14 | 51.15 | 53261 | 27009 | 2.77% |
| 2026-02-10 | 49.99 | 50.52 | 0.53 | 1.06% | 49.63 | 51.49 | 65127 | 32968 | 3.39% |
| 2026-02-09 | 48.80 | 49.99 | 2.15 | 4.49% | 48.20 | 50.30 | 79345 | 39456 | 4.13% |
| 2026-02-06 | 47.94 | 47.84 | -0.51 | -1.05% | 47.13 | 48.85 | 44532 | 21345 | 2.32% |
| 2026-02-05 | 49.41 | 48.35 | -1.80 | -3.59% | 48.22 | 50.30 | 46074 | 22496 | 2.40% |
| 2026-02-04 | 50.51 | 50.15 | -0.44 | -0.87% | 48.84 | 50.59 | 63406 | 31390 | 3.30% |
| 2026-02-03 | 50.11 | 50.59 | 0.78 | 1.57% | 49.52 | 50.72 | 56619 | 28425 | 2.95% |
| 2026-02-02 | 50.50 | 49.81 | -0.89 | -1.76% | 49.61 | 51.85 | 64663 | 32653 | 3.36% |
| 2026-01-30 | 50.07 | 50.70 | 0.58 | 1.16% | 50.07 | 52.11 | 73413 | 37558 | 3.82% |
| 2026-01-29 | 51.02 | 50.12 | -1.43 | -2.77% | 50.01 | 51.58 | 65075 | 32974 | 3.39% |
| 2026-01-28 | 52.30 | 51.55 | -0.97 | -1.85% | 51.32 | 52.88 | 75927 | 39300 | 3.95% |
| 2026-01-27 | 50.65 | 52.52 | 1.85 | 3.65% | 49.90 | 53.49 | 149686 | 77747 | 7.79% |
| 2026-01-26 | 50.60 | 50.67 | -0.13 | -0.26% | 49.60 | 51.33 | 103593 | 52372 | 5.39% |
| 2026-01-23 | 51.32 | 50.80 | -1.01 | -1.95% | 50.11 | 51.37 | 108807 | 55183 | 5.66% |
| 2026-01-22 | 49.51 | 51.81 | 2.33 | 4.71% | 49.40 | 52.48 | 154396 | 79058 | 8.03% |
| 2026-01-21 | 48.18 | 49.48 | 0.93 | 1.92% | 48.08 | 50.25 | 75267 | 37130 | 3.92% |
| 2026-01-20 | 49.21 | 48.55 | -0.65 | -1.32% | 48.11 | 49.44 | 56817 | 27641 | 2.96% |
| 2026-01-19 | 50.50 | 49.20 | -1.30 | -2.57% | 49.11 | 50.50 | 67204 | 33285 | 3.50% |
| 2026-01-16 | 50.63 | 50.50 | 0.00 | 0.00% | 49.92 | 50.95 | 67114 | 33784 | 3.49% |
| 2026-01-15 | 50.81 | 50.50 | -0.38 | -0.75% | 49.93 | 52.00 | 87531 | 44308 | 4.55% |
| 2026-01-14 | 50.57 | 50.88 | 0.33 | 0.65% | 50.40 | 52.28 | 140327 | 72315 | 7.30% |
| 2026-01-13 | 52.49 | 50.55 | -1.94 | -3.70% | 50.25 | 52.97 | 123582 | 63118 | 6.43% |
| 2026-01-12 | 51.12 | 52.49 | 1.34 | 2.62% | 50.90 | 53.00 | 187316 | 97672 | 9.74% |
| 2026-01-09 | 50.15 | 51.15 | 0.38 | 0.75% | 49.49 | 52.52 | 251752 | 129327 | 13.10% |
| 2026-01-08 | 45.91 | 50.77 | 4.62 | 10.01% | 45.67 | 50.77 | 160011 | 79561 | 8.32% |
| 2026-01-07 | 45.45 | 46.15 | 0.70 | 1.54% | 45.22 | 47.15 | 97635 | 45018 | 5.08% |
| 2026-01-06 | 45.25 | 45.45 | -0.14 | -0.31% | 45.00 | 45.75 | 65639 | 29795 | 3.41% |
| 2026-01-05 | 44.78 | 45.59 | 1.00 | 2.24% | 44.48 | 45.80 | 69130 | 31165 | 3.60% |
| 2025-12-31 | 45.62 | 44.59 | -2.00 | -4.29% | 44.57 | 46.58 | 101497 | 45868 | 5.28% |
| 2025-12-30 | 45.87 | 46.59 | 0.32 | 0.69% | 45.63 | 48.38 | 100116 | 47158 | 5.21% |
| 2025-12-29 | 47.40 | 46.27 | -0.62 | -1.32% | 46.00 | 47.71 | 101693 | 47576 | 5.29% |
| 2025-12-26 | 44.71 | 46.89 | 2.15 | 4.81% | 44.65 | 47.30 | 142887 | 66223 | 7.43% |
| 2025-12-25 | 44.70 | 44.74 | 0.34 | 0.77% | 44.37 | 44.91 | 43557 | 19449 | 2.27% |
| 2025-12-24 | 44.50 | 44.40 | -0.37 | -0.83% | 44.27 | 44.98 | 53760 | 23945 | 2.80% |
| 2025-12-23 | 44.20 | 44.77 | 0.41 | 0.92% | 43.68 | 45.34 | 76499 | 34010 | 3.98% |
| 2025-12-22 | 43.57 | 44.36 | 0.74 | 1.70% | 43.30 | 44.79 | 61932 | 27407 | 3.22% |
| 2025-12-19 | 44.10 | 43.62 | -0.04 | -0.09% | 43.25 | 44.16 | 51477 | 22432 | 2.68% |
| 2025-12-18 | 44.43 | 43.66 | -0.91 | -2.04% | 43.65 | 44.85 | 55473 | 24519 | 2.89% |
| 2025-12-17 | 43.77 | 44.57 | 0.82 | 1.87% | 43.38 | 44.90 | 73697 | 32676 | 3.83% |
| 2025-12-16 | 43.00 | 43.75 | -0.75 | -1.69% | 42.60 | 44.50 | 84808 | 37022 | 4.41% |
| 2025-12-15 | 42.05 | 44.50 | 2.26 | 5.35% | 41.70 | 46.15 | 160643 | 71467 | 8.36% |
| 2025-12-12 | 41.50 | 42.24 | 0.64 | 1.54% | 41.32 | 42.66 | 44123 | 18555 | 2.30% |