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 | 40.67 | 39.11 | -1.48 | -3.65% | 39.08 | 41.17 | 86678 | 34668 | 3.93% |
| 2026-03-19 | 41.28 | 40.59 | -1.15 | -2.76% | 40.38 | 41.72 | 80613 | 32921 | 3.65% |
| 2026-03-18 | 40.46 | 41.74 | 2.00 | 5.03% | 39.78 | 42.47 | 117832 | 48770 | 5.34% |
| 2026-03-17 | 41.70 | 39.74 | -1.89 | -4.54% | 39.65 | 41.72 | 74766 | 30374 | 3.39% |
| 2026-03-16 | 39.90 | 41.63 | 1.48 | 3.69% | 39.22 | 42.20 | 112958 | 46345 | 5.12% |
| 2026-03-13 | 40.32 | 40.15 | -0.66 | -1.62% | 39.40 | 41.10 | 70739 | 28474 | 3.20% |
| 2026-03-12 | 41.60 | 40.81 | -1.00 | -2.39% | 40.30 | 42.10 | 69256 | 28371 | 3.14% |
| 2026-03-11 | 43.27 | 41.81 | -1.47 | -3.40% | 41.63 | 43.55 | 100417 | 42564 | 4.55% |
| 2026-03-10 | 43.15 | 43.28 | 1.04 | 2.46% | 42.73 | 43.96 | 102679 | 44482 | 4.65% |
| 2026-03-09 | 41.70 | 42.24 | -0.47 | -1.10% | 40.80 | 42.50 | 101121 | 42002 | 4.58% |
| 2026-03-06 | 42.62 | 42.71 | -1.16 | -2.64% | 42.62 | 44.15 | 122509 | 52827 | 5.55% |
| 2026-03-05 | 41.32 | 43.87 | 3.77 | 9.40% | 41.01 | 45.50 | 247834 | 108922 | 11.22% |
| 2026-03-04 | 40.08 | 40.10 | -0.15 | -0.37% | 39.39 | 40.79 | 110110 | 44162 | 4.99% |
| 2026-03-03 | 43.90 | 40.25 | -3.27 | -7.51% | 40.05 | 44.30 | 113228 | 46998 | 5.13% |
| 2026-03-02 | 44.22 | 43.52 | -1.85 | -4.08% | 43.44 | 45.19 | 95926 | 42181 | 4.34% |
| 2026-02-27 | 46.65 | 45.37 | -1.44 | -3.08% | 44.35 | 46.87 | 135243 | 61289 | 6.12% |
| 2026-02-26 | 47.86 | 46.81 | -0.89 | -1.87% | 46.13 | 48.10 | 108888 | 51136 | 4.93% |
| 2026-02-25 | 48.99 | 47.70 | -0.74 | -1.53% | 46.84 | 49.19 | 97003 | 46293 | 4.39% |
| 2026-02-24 | 50.55 | 48.44 | -0.71 | -1.44% | 48.19 | 50.78 | 93808 | 45911 | 4.25% |
| 2026-02-13 | 50.97 | 49.15 | -2.26 | -4.40% | 49.13 | 51.18 | 113199 | 56461 | 5.13% |
| 2026-02-12 | 51.58 | 51.41 | 0.70 | 1.38% | 49.17 | 52.20 | 171607 | 87070 | 7.77% |
| 2026-02-11 | 47.20 | 50.71 | 3.54 | 7.50% | 46.61 | 52.50 | 234680 | 116041 | 10.63% |
| 2026-02-10 | 47.00 | 47.17 | -0.13 | -0.27% | 46.92 | 50.28 | 220516 | 106945 | 9.99% |
| 2026-02-09 | 50.20 | 47.30 | -2.67 | -5.34% | 46.80 | 50.69 | 232465 | 111895 | 10.53% |
| 2026-02-06 | 50.80 | 49.97 | -2.03 | -3.90% | 49.75 | 51.94 | 162422 | 82335 | 7.36% |
| 2026-02-05 | 47.80 | 52.00 | 2.25 | 4.52% | 47.30 | 53.15 | 260991 | 133397 | 11.82% |
| 2026-02-04 | 48.75 | 49.75 | 0.45 | 0.91% | 47.14 | 49.97 | 140281 | 67759 | 6.35% |
| 2026-02-03 | 48.50 | 49.30 | 2.26 | 4.80% | 46.81 | 49.68 | 170037 | 82549 | 7.70% |
| 2026-02-02 | 50.01 | 47.04 | -6.32 | -11.84% | 47.01 | 51.18 | 243140 | 118673 | 11.01% |
| 2026-01-30 | 53.00 | 53.36 | 1.18 | 2.26% | 51.27 | 56.00 | 253379 | 134698 | 11.47% |
| 2026-01-29 | 55.01 | 52.18 | -3.82 | -6.82% | 51.80 | 56.78 | 280300 | 151043 | 12.69% |
| 2026-01-28 | 54.25 | 56.00 | 4.73 | 9.23% | 54.25 | 60.88 | 381113 | 217229 | 17.26% |
| 2026-01-27 | 45.91 | 51.27 | 5.38 | 11.72% | 45.83 | 52.48 | 391210 | 194551 | 17.72% |
| 2026-01-26 | 46.00 | 45.89 | 1.89 | 4.30% | 44.00 | 48.97 | 304495 | 141836 | 13.79% |
| 2026-01-23 | 42.42 | 44.00 | -0.35 | -0.79% | 42.40 | 45.99 | 360627 | 160069 | 16.33% |
| 2026-01-22 | 39.30 | 44.35 | 5.85 | 15.19% | 37.79 | 45.88 | 463862 | 194665 | 21.01% |
| 2026-01-21 | 34.97 | 38.50 | 3.23 | 9.16% | 34.90 | 40.94 | 255086 | 96188 | 11.55% |
| 2026-01-20 | 35.36 | 35.27 | -0.21 | -0.59% | 34.84 | 36.10 | 76170 | 27021 | 3.45% |
| 2026-01-19 | 35.80 | 35.48 | -0.46 | -1.28% | 35.20 | 36.18 | 72567 | 25757 | 3.29% |
| 2026-01-16 | 35.08 | 35.94 | 1.03 | 2.95% | 34.84 | 36.65 | 127071 | 45422 | 5.75% |
| 2026-01-15 | 35.20 | 34.91 | -0.38 | -1.08% | 34.22 | 35.55 | 67836 | 23579 | 3.07% |
| 2026-01-14 | 34.59 | 35.29 | 1.19 | 3.49% | 34.36 | 36.17 | 116079 | 40765 | 5.26% |
| 2026-01-13 | 35.15 | 34.10 | -0.96 | -2.74% | 34.08 | 35.35 | 71460 | 24833 | 3.24% |
| 2026-01-12 | 34.16 | 35.06 | 0.90 | 2.63% | 33.89 | 35.15 | 70607 | 24485 | 3.20% |
| 2026-01-09 | 33.86 | 34.16 | 0.29 | 0.86% | 33.47 | 34.24 | 54006 | 18293 | 2.45% |
| 2026-01-08 | 33.40 | 33.87 | 0.37 | 1.10% | 33.22 | 34.18 | 44447 | 15035 | 2.01% |
| 2026-01-07 | 33.64 | 33.50 | 0.02 | 0.06% | 33.35 | 34.49 | 59260 | 20052 | 2.68% |
| 2026-01-06 | 32.85 | 33.48 | 0.69 | 2.10% | 32.63 | 33.62 | 52695 | 17514 | 2.39% |
| 2026-01-05 | 32.17 | 32.79 | 0.90 | 2.82% | 32.17 | 32.92 | 40029 | 13032 | 1.81% |
| 2025-12-31 | 32.50 | 31.89 | -0.46 | -1.42% | 31.83 | 32.51 | 32125 | 10298 | 1.45% |
| 2025-12-30 | 32.64 | 32.35 | -0.28 | -0.86% | 32.32 | 33.00 | 31675 | 10322 | 1.43% |
| 2025-12-29 | 32.85 | 32.63 | -0.22 | -0.67% | 32.50 | 33.20 | 23938 | 7866 | 1.08% |
| 2025-12-26 | 33.05 | 32.85 | -0.38 | -1.14% | 32.75 | 33.45 | 35497 | 11740 | 1.61% |
| 2025-12-25 | 33.00 | 33.23 | 0.55 | 1.68% | 32.80 | 33.85 | 43134 | 14396 | 1.95% |
| 2025-12-24 | 31.87 | 32.68 | 0.81 | 2.54% | 31.87 | 33.30 | 45009 | 14718 | 2.04% |
| 2025-12-23 | 32.30 | 31.87 | -0.48 | -1.48% | 31.82 | 32.50 | 32347 | 10383 | 1.46% |
| 2025-12-22 | 32.10 | 32.35 | 0.26 | 0.81% | 32.10 | 32.79 | 31308 | 10169 | 1.42% |
| 2025-12-19 | 32.50 | 32.09 | -0.14 | -0.43% | 32.05 | 32.73 | 28498 | 9199 | 1.29% |
| 2025-12-18 | 31.94 | 32.23 | 0.00 | 0.00% | 31.78 | 32.69 | 31253 | 10119 | 1.42% |
| 2025-12-17 | 31.80 | 32.23 | 0.34 | 1.07% | 31.26 | 32.28 | 38137 | 12110 | 1.73% |
| 2025-12-16 | 32.50 | 31.89 | -0.71 | -2.18% | 31.70 | 32.70 | 36446 | 11667 | 1.65% |
| 2025-12-15 | 33.60 | 32.60 | -1.29 | -3.81% | 32.58 | 33.60 | 45622 | 15058 | 2.07% |
| 2025-12-12 | 33.41 | 33.89 | 0.40 | 1.19% | 33.05 | 34.29 | 39941 | 13443 | 1.81% |
| 2025-12-11 | 34.56 | 33.49 | -1.03 | -2.98% | 33.49 | 35.48 | 44870 | 15409 | 2.03% |