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 | 46.32 | 45.94 | -0.38 | -0.82% | 45.48 | 47.20 | 99008 | 45865 | 1.87% |
| 2026-03-19 | 47.37 | 46.32 | -1.66 | -3.46% | 45.81 | 47.52 | 112616 | 52170 | 2.13% |
| 2026-03-18 | 47.66 | 47.98 | 0.27 | 0.57% | 47.00 | 48.44 | 97063 | 46335 | 1.84% |
| 2026-03-17 | 48.43 | 47.71 | -0.45 | -0.93% | 47.21 | 50.20 | 137011 | 66690 | 2.59% |
| 2026-03-16 | 47.21 | 48.16 | 0.96 | 2.03% | 45.38 | 48.49 | 157752 | 73676 | 2.98% |
| 2026-03-13 | 49.40 | 47.20 | -2.84 | -5.68% | 47.08 | 49.49 | 206798 | 98807 | 3.91% |
| 2026-03-12 | 51.82 | 50.04 | -1.98 | -3.81% | 49.35 | 52.01 | 189213 | 94761 | 3.58% |
| 2026-03-11 | 52.61 | 52.02 | -0.58 | -1.10% | 51.88 | 54.60 | 206591 | 109421 | 3.91% |
| 2026-03-10 | 51.02 | 52.60 | 2.15 | 4.26% | 50.65 | 53.00 | 191229 | 99853 | 3.62% |
| 2026-03-09 | 50.19 | 50.45 | -1.61 | -3.09% | 48.23 | 50.96 | 210337 | 104295 | 3.98% |
| 2026-03-06 | 51.81 | 52.06 | -0.11 | -0.21% | 51.08 | 53.37 | 218850 | 114057 | 4.14% |
| 2026-03-05 | 49.88 | 52.17 | 3.85 | 7.97% | 49.60 | 53.15 | 343110 | 177167 | 6.49% |
| 2026-03-04 | 48.53 | 48.32 | -1.27 | -2.56% | 47.87 | 49.87 | 176612 | 85983 | 3.34% |
| 2026-03-03 | 53.70 | 49.59 | -4.41 | -8.17% | 49.21 | 53.99 | 298758 | 151238 | 5.65% |
| 2026-03-02 | 52.60 | 54.00 | 1.43 | 2.72% | 52.60 | 55.52 | 431344 | 235125 | 8.16% |
| 2026-02-27 | 47.36 | 52.57 | 4.78 | 10.00% | 47.19 | 52.57 | 367200 | 186321 | 6.94% |
| 2026-02-26 | 47.68 | 47.79 | 0.12 | 0.25% | 47.31 | 48.79 | 161187 | 77236 | 3.05% |
| 2026-02-25 | 46.60 | 47.67 | 0.74 | 1.58% | 46.09 | 48.34 | 193095 | 91433 | 3.65% |
| 2026-02-24 | 45.25 | 46.93 | 1.84 | 4.08% | 44.50 | 47.40 | 187233 | 86563 | 3.54% |
| 2026-02-13 | 45.00 | 45.09 | -0.13 | -0.29% | 44.30 | 45.53 | 112513 | 50613 | 2.13% |
| 2026-02-12 | 45.53 | 45.22 | -0.21 | -0.46% | 45.08 | 47.20 | 203865 | 94048 | 3.86% |
| 2026-02-11 | 45.56 | 45.43 | -0.32 | -0.70% | 45.37 | 47.24 | 114895 | 53057 | 2.17% |
| 2026-02-10 | 45.87 | 45.75 | -0.26 | -0.57% | 44.72 | 46.11 | 126679 | 57454 | 2.40% |
| 2026-02-09 | 46.65 | 46.01 | -0.11 | -0.24% | 45.38 | 46.90 | 133892 | 61897 | 2.53% |
| 2026-02-06 | 46.37 | 46.12 | -0.79 | -1.68% | 45.36 | 47.26 | 154626 | 71603 | 2.92% |
| 2026-02-05 | 47.35 | 46.91 | -0.53 | -1.12% | 46.18 | 47.71 | 104180 | 48844 | 1.97% |
| 2026-02-04 | 48.73 | 47.44 | -1.28 | -2.63% | 46.77 | 49.72 | 165514 | 78947 | 3.13% |
| 2026-02-03 | 48.00 | 48.72 | 2.02 | 4.33% | 45.99 | 48.88 | 216844 | 103979 | 4.10% |
| 2026-02-02 | 45.60 | 46.70 | 1.71 | 3.80% | 45.25 | 47.96 | 245458 | 115758 | 4.64% |
| 2026-01-30 | 45.30 | 44.99 | -0.88 | -1.92% | 44.11 | 46.40 | 141981 | 63850 | 2.69% |
| 2026-01-29 | 46.76 | 45.87 | -1.64 | -3.45% | 45.80 | 48.00 | 194892 | 91627 | 3.69% |
| 2026-01-28 | 47.03 | 47.51 | 0.61 | 1.30% | 46.51 | 51.15 | 258623 | 124008 | 4.89% |
| 2026-01-27 | 44.02 | 46.90 | 2.55 | 5.75% | 44.02 | 47.35 | 278719 | 128704 | 5.27% |
| 2026-01-26 | 48.12 | 44.35 | -4.62 | -9.43% | 44.20 | 48.33 | 351348 | 159822 | 6.64% |
| 2026-01-23 | 47.50 | 48.97 | 1.62 | 3.42% | 47.09 | 49.97 | 357101 | 174228 | 6.75% |
| 2026-01-22 | 46.98 | 47.35 | 0.91 | 1.96% | 46.20 | 48.00 | 230233 | 108819 | 4.35% |
| 2026-01-21 | 46.01 | 46.44 | 0.16 | 0.35% | 46.00 | 47.16 | 145250 | 67756 | 2.75% |
| 2026-01-20 | 47.77 | 46.28 | -0.87 | -1.85% | 45.11 | 47.97 | 210319 | 97288 | 3.98% |
| 2026-01-19 | 46.73 | 47.15 | 0.34 | 0.73% | 45.88 | 48.18 | 217605 | 102894 | 4.12% |
| 2026-01-16 | 48.00 | 46.81 | -1.09 | -2.28% | 46.74 | 48.79 | 225877 | 106987 | 4.27% |
| 2026-01-15 | 48.63 | 47.90 | -1.86 | -3.74% | 47.10 | 49.00 | 332072 | 159327 | 6.28% |
| 2026-01-14 | 54.00 | 49.76 | -2.01 | -3.88% | 48.94 | 54.97 | 562837 | 287643 | 10.64% |
| 2026-01-13 | 51.26 | 51.77 | 0.74 | 1.45% | 48.13 | 54.00 | 773249 | 391604 | 14.62% |
| 2026-01-12 | 48.99 | 51.03 | 4.64 | 10.00% | 48.00 | 51.03 | 407443 | 205453 | 7.71% |
| 2026-01-09 | 43.73 | 46.39 | 4.22 | 10.01% | 43.59 | 46.39 | 404563 | 185465 | 7.65% |
| 2026-01-08 | 41.34 | 42.17 | 0.62 | 1.49% | 40.86 | 42.35 | 278751 | 116553 | 5.27% |
| 2026-01-07 | 42.06 | 41.55 | -1.13 | -2.65% | 41.30 | 42.86 | 286919 | 120008 | 5.43% |
| 2026-01-06 | 42.11 | 42.68 | 0.38 | 0.90% | 41.89 | 43.50 | 292177 | 124651 | 5.53% |
| 2026-01-05 | 43.50 | 42.30 | -0.88 | -2.04% | 41.58 | 43.87 | 344870 | 145617 | 6.52% |
| 2025-12-31 | 41.27 | 43.18 | 1.48 | 3.55% | 41.27 | 44.58 | 391849 | 168836 | 7.41% |
| 2025-12-30 | 42.18 | 41.70 | -0.99 | -2.32% | 41.50 | 43.20 | 285834 | 120752 | 5.41% |
| 2025-12-29 | 43.56 | 42.69 | -1.31 | -2.98% | 41.53 | 43.67 | 321513 | 136769 | 6.08% |
| 2025-12-26 | 44.66 | 44.00 | -0.55 | -1.23% | 42.11 | 44.88 | 520404 | 225875 | 9.84% |
| 2025-12-25 | 47.00 | 44.55 | -0.36 | -0.80% | 43.65 | 47.33 | 590134 | 265759 | 11.16% |
| 2025-12-24 | 41.56 | 44.91 | 4.08 | 9.99% | 41.00 | 44.91 | 454422 | 194787 | 8.59% |
| 2025-12-23 | 43.16 | 40.83 | -2.76 | -6.33% | 39.98 | 46.00 | 893558 | 384738 | 16.90% |
| 2025-12-22 | 41.58 | 43.59 | 3.96 | 9.99% | 41.33 | 43.59 | 355794 | 154094 | 6.73% |
| 2025-12-19 | 38.48 | 39.63 | 3.60 | 9.99% | 38.01 | 39.63 | 443332 | 175191 | 8.38% |
| 2025-12-18 | 35.00 | 36.03 | 0.70 | 1.98% | 34.97 | 36.91 | 213811 | 77195 | 4.04% |
| 2025-12-17 | 35.73 | 35.33 | -0.48 | -1.34% | 34.40 | 36.05 | 228398 | 80091 | 4.32% |
| 2025-12-16 | 38.07 | 35.81 | -1.91 | -5.06% | 35.38 | 38.36 | 283052 | 102599 | 5.35% |
| 2025-12-15 | 37.10 | 37.72 | 0.33 | 0.88% | 36.72 | 38.50 | 322711 | 121021 | 6.10% |
| 2025-12-12 | 37.00 | 37.39 | 0.38 | 1.03% | 35.98 | 37.60 | 326076 | 120681 | 6.17% |