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 | 42.04 | 40.75 | -1.32 | -3.14% | 40.73 | 42.22 | 222889 | 91927 | 1.03% |
| 2026-03-19 | 42.10 | 42.07 | -0.81 | -1.89% | 41.95 | 42.77 | 156358 | 66105 | 0.73% |
| 2026-03-18 | 42.09 | 42.88 | 0.81 | 1.93% | 41.82 | 42.97 | 202327 | 85882 | 0.94% |
| 2026-03-17 | 42.72 | 42.07 | -0.53 | -1.24% | 42.06 | 43.24 | 161394 | 68855 | 0.75% |
| 2026-03-16 | 43.25 | 42.60 | -0.76 | -1.75% | 41.78 | 43.25 | 214220 | 90554 | 0.99% |
| 2026-03-13 | 43.29 | 43.36 | -0.17 | -0.39% | 43.20 | 44.00 | 156216 | 68139 | 0.73% |
| 2026-03-12 | 44.58 | 43.53 | -1.17 | -2.62% | 43.06 | 44.58 | 268243 | 117160 | 1.24% |
| 2026-03-11 | 45.39 | 44.70 | -0.69 | -1.52% | 44.68 | 45.60 | 173947 | 78248 | 0.81% |
| 2026-03-10 | 45.45 | 45.39 | 0.47 | 1.05% | 45.02 | 45.75 | 132265 | 60032 | 0.61% |
| 2026-03-09 | 45.19 | 44.92 | -1.04 | -2.26% | 43.75 | 45.20 | 263102 | 116730 | 1.22% |
| 2026-03-06 | 45.70 | 45.96 | 0.02 | 0.04% | 45.28 | 46.30 | 161856 | 74258 | 0.75% |
| 2026-03-05 | 45.98 | 45.94 | 0.66 | 1.46% | 45.53 | 46.25 | 193976 | 88976 | 0.90% |
| 2026-03-04 | 45.32 | 45.28 | -0.27 | -0.59% | 45.00 | 45.93 | 230893 | 105062 | 1.07% |
| 2026-03-03 | 48.40 | 45.55 | -3.07 | -6.31% | 45.55 | 48.48 | 378864 | 177033 | 1.76% |
| 2026-03-02 | 48.30 | 48.62 | 0.71 | 1.48% | 48.10 | 49.68 | 367117 | 179353 | 1.70% |
| 2026-02-27 | 48.22 | 47.91 | -0.37 | -0.77% | 47.65 | 48.26 | 178928 | 85675 | 0.83% |
| 2026-02-26 | 48.79 | 48.28 | -0.49 | -1.00% | 48.22 | 48.84 | 184293 | 89233 | 0.86% |
| 2026-02-25 | 48.21 | 48.77 | 0.56 | 1.16% | 48.01 | 49.04 | 220011 | 106946 | 1.02% |
| 2026-02-24 | 47.19 | 48.21 | 1.40 | 2.99% | 47.19 | 48.24 | 237920 | 113941 | 1.10% |
| 2026-02-13 | 47.14 | 46.81 | -0.33 | -0.70% | 46.80 | 47.48 | 151729 | 71479 | 0.70% |
| 2026-02-12 | 46.80 | 47.14 | 0.26 | 0.55% | 46.58 | 47.27 | 168297 | 79031 | 0.78% |
| 2026-02-11 | 47.03 | 46.88 | -0.13 | -0.28% | 46.78 | 47.60 | 146557 | 68975 | 0.68% |
| 2026-02-10 | 46.81 | 47.01 | 0.24 | 0.51% | 46.56 | 47.42 | 171161 | 80551 | 0.79% |
| 2026-02-09 | 46.46 | 46.77 | 0.98 | 2.14% | 46.26 | 47.00 | 195079 | 91157 | 0.91% |
| 2026-02-06 | 45.70 | 45.79 | -0.30 | -0.65% | 45.29 | 46.25 | 189148 | 86645 | 0.88% |
| 2026-02-05 | 46.36 | 46.09 | -0.27 | -0.58% | 45.86 | 46.70 | 162608 | 75232 | 0.75% |
| 2026-02-04 | 46.85 | 46.36 | -1.44 | -3.01% | 45.56 | 47.10 | 361454 | 167261 | 1.68% |
| 2026-02-03 | 47.26 | 47.80 | 1.04 | 2.22% | 46.90 | 47.84 | 184803 | 87635 | 0.86% |
| 2026-02-02 | 47.01 | 46.76 | -0.71 | -1.50% | 46.63 | 47.74 | 214237 | 101259 | 0.99% |
| 2026-01-30 | 46.90 | 47.47 | 0.38 | 0.81% | 46.76 | 48.00 | 254757 | 120631 | 1.18% |
| 2026-01-29 | 47.76 | 47.09 | -1.15 | -2.38% | 47.00 | 48.23 | 306926 | 145682 | 1.42% |
| 2026-01-28 | 49.02 | 48.24 | -1.16 | -2.35% | 48.05 | 49.50 | 331340 | 160822 | 1.54% |
| 2026-01-27 | 49.20 | 49.40 | 0.04 | 0.08% | 48.20 | 50.00 | 325597 | 160100 | 1.51% |
| 2026-01-26 | 50.04 | 49.36 | -0.86 | -1.71% | 49.03 | 50.33 | 371030 | 183828 | 1.72% |
| 2026-01-23 | 50.03 | 50.22 | 0.36 | 0.72% | 49.60 | 50.68 | 295302 | 147920 | 1.37% |
| 2026-01-22 | 49.58 | 49.86 | 0.26 | 0.52% | 49.51 | 50.19 | 273939 | 136430 | 1.27% |
| 2026-01-21 | 49.28 | 49.60 | -0.02 | -0.04% | 49.18 | 50.47 | 251552 | 125452 | 1.17% |
| 2026-01-20 | 52.18 | 49.62 | -2.43 | -4.67% | 49.23 | 52.50 | 538236 | 270699 | 2.50% |
| 2026-01-19 | 51.66 | 52.05 | 0.07 | 0.13% | 51.18 | 52.87 | 367262 | 190887 | 1.70% |
| 2026-01-16 | 52.58 | 51.98 | -0.09 | -0.17% | 51.20 | 52.60 | 334310 | 173450 | 1.55% |
| 2026-01-15 | 52.19 | 52.07 | -0.49 | -0.93% | 51.68 | 52.99 | 324577 | 169439 | 1.51% |
| 2026-01-14 | 54.19 | 52.56 | -1.64 | -3.03% | 51.90 | 54.74 | 615205 | 328294 | 2.86% |
| 2026-01-13 | 57.56 | 54.20 | -3.37 | -5.85% | 53.92 | 57.57 | 738108 | 408282 | 3.43% |
| 2026-01-12 | 57.98 | 57.57 | 2.16 | 3.90% | 56.00 | 57.98 | 916578 | 524011 | 4.25% |
| 2026-01-09 | 50.38 | 55.41 | 5.04 | 10.01% | 50.28 | 55.41 | 757343 | 412274 | 3.52% |
| 2026-01-08 | 50.16 | 50.37 | 0.75 | 1.51% | 49.80 | 50.81 | 364425 | 183533 | 1.69% |
| 2026-01-07 | 50.08 | 49.62 | 0.08 | 0.16% | 49.21 | 50.39 | 312614 | 155709 | 1.45% |
| 2026-01-06 | 49.03 | 49.54 | 0.29 | 0.59% | 48.83 | 49.69 | 297312 | 146341 | 1.38% |
| 2026-01-05 | 49.28 | 49.25 | 0.49 | 1.00% | 49.18 | 50.36 | 298935 | 148534 | 1.39% |
| 2025-12-31 | 49.71 | 48.76 | -0.71 | -1.44% | 48.67 | 50.01 | 241646 | 118650 | 1.12% |
| 2025-12-30 | 50.10 | 49.47 | -0.65 | -1.30% | 49.40 | 50.53 | 251447 | 125220 | 1.17% |
| 2025-12-29 | 51.36 | 50.12 | -1.23 | -2.40% | 49.98 | 51.46 | 283751 | 143240 | 1.32% |
| 2025-12-26 | 51.71 | 51.35 | -0.36 | -0.70% | 51.20 | 52.32 | 215238 | 111269 | 1.00% |
| 2025-12-25 | 51.15 | 51.71 | 0.97 | 1.91% | 50.68 | 52.00 | 273952 | 140823 | 1.27% |
| 2025-12-24 | 50.80 | 50.74 | -0.32 | -0.63% | 50.30 | 51.05 | 237093 | 120116 | 1.10% |
| 2025-12-23 | 51.70 | 51.06 | -0.61 | -1.18% | 50.89 | 52.09 | 264552 | 135590 | 1.23% |
| 2025-12-22 | 52.03 | 51.67 | -0.38 | -0.73% | 51.42 | 52.24 | 251201 | 130110 | 1.17% |
| 2025-12-19 | 51.89 | 52.05 | 0.17 | 0.33% | 51.65 | 52.56 | 215999 | 112637 | 1.00% |
| 2025-12-18 | 52.19 | 51.88 | -0.69 | -1.31% | 51.88 | 53.10 | 276978 | 145559 | 1.29% |
| 2025-12-17 | 51.58 | 52.57 | 1.09 | 2.12% | 50.92 | 52.68 | 310672 | 160691 | 1.44% |
| 2025-12-16 | 52.79 | 51.48 | -1.46 | -2.76% | 50.89 | 52.79 | 433821 | 224115 | 2.01% |
| 2025-12-15 | 51.79 | 52.94 | 0.74 | 1.42% | 51.50 | 54.00 | 487371 | 258181 | 2.26% |
| 2025-12-12 | 52.56 | 52.20 | -0.41 | -0.78% | 52.13 | 53.05 | 944598 | 497449 | 4.38% |