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 | 45.24 | 44.52 | -0.45 | -1.00% | 44.35 | 46.19 | 68968 | 31203 | 3.22% |
| 2026-03-19 | 45.65 | 44.97 | -1.59 | -3.41% | 44.79 | 45.95 | 51244 | 23169 | 2.39% |
| 2026-03-18 | 46.39 | 46.56 | 0.46 | 1.00% | 45.73 | 46.88 | 39322 | 18182 | 1.83% |
| 2026-03-17 | 48.03 | 46.10 | -1.62 | -3.39% | 45.93 | 48.29 | 57266 | 26747 | 2.67% |
| 2026-03-16 | 47.42 | 47.72 | 0.30 | 0.63% | 46.35 | 47.75 | 51049 | 24021 | 2.38% |
| 2026-03-13 | 49.48 | 47.42 | -2.23 | -4.49% | 47.40 | 49.50 | 70564 | 34061 | 3.29% |
| 2026-03-12 | 50.68 | 49.65 | -1.05 | -2.07% | 48.96 | 51.20 | 61496 | 30708 | 2.87% |
| 2026-03-11 | 50.30 | 50.70 | 0.45 | 0.90% | 50.18 | 51.68 | 68251 | 34733 | 3.18% |
| 2026-03-10 | 49.38 | 50.25 | 1.81 | 3.74% | 49.38 | 50.44 | 71680 | 35803 | 3.34% |
| 2026-03-09 | 48.96 | 48.44 | -1.72 | -3.43% | 46.45 | 49.33 | 102394 | 48709 | 4.77% |
| 2026-03-06 | 50.71 | 50.16 | -0.72 | -1.42% | 49.82 | 51.36 | 63782 | 32257 | 2.97% |
| 2026-03-05 | 51.80 | 50.88 | 1.09 | 2.19% | 50.21 | 53.10 | 99177 | 51108 | 4.62% |
| 2026-03-04 | 48.06 | 49.79 | 1.13 | 2.32% | 48.06 | 50.96 | 94123 | 46952 | 4.39% |
| 2026-03-03 | 52.51 | 48.66 | -4.04 | -7.67% | 48.50 | 52.88 | 148967 | 75008 | 6.95% |
| 2026-03-02 | 54.27 | 52.70 | -0.79 | -1.48% | 52.20 | 54.56 | 148511 | 78653 | 6.93% |
| 2026-02-27 | 54.10 | 53.49 | -1.60 | -2.90% | 53.04 | 54.32 | 118406 | 63542 | 5.52% |
| 2026-02-26 | 51.70 | 55.09 | 2.69 | 5.13% | 51.56 | 55.78 | 194419 | 105156 | 9.07% |
| 2026-02-25 | 51.63 | 52.40 | 0.78 | 1.51% | 51.38 | 53.08 | 130373 | 68323 | 6.08% |
| 2026-02-24 | 51.54 | 51.62 | 2.60 | 5.30% | 50.54 | 52.80 | 129256 | 66817 | 6.03% |
| 2026-02-13 | 49.92 | 49.02 | -1.43 | -2.83% | 48.91 | 50.30 | 62963 | 31157 | 2.94% |
| 2026-02-12 | 48.44 | 50.45 | 2.05 | 4.24% | 48.43 | 50.65 | 96917 | 48272 | 4.52% |
| 2026-02-11 | 48.74 | 48.40 | -0.59 | -1.20% | 48.00 | 49.88 | 59051 | 28929 | 2.75% |
| 2026-02-10 | 49.00 | 48.99 | 0.01 | 0.02% | 48.62 | 49.43 | 51451 | 25206 | 2.40% |
| 2026-02-09 | 49.03 | 48.98 | 0.74 | 1.53% | 48.58 | 49.55 | 58082 | 28513 | 2.71% |
| 2026-02-06 | 48.88 | 48.24 | -1.49 | -3.00% | 48.08 | 49.69 | 71435 | 34813 | 3.33% |
| 2026-02-05 | 48.89 | 49.73 | 0.54 | 1.10% | 48.20 | 50.27 | 84048 | 41457 | 3.92% |
| 2026-02-04 | 49.53 | 49.19 | -0.67 | -1.34% | 48.60 | 50.42 | 69010 | 34067 | 3.22% |
| 2026-02-03 | 49.03 | 49.86 | 1.74 | 3.62% | 48.23 | 50.12 | 72317 | 35659 | 3.37% |
| 2026-02-02 | 49.76 | 48.12 | -1.64 | -3.30% | 48.12 | 50.50 | 77672 | 38200 | 3.62% |
| 2026-01-30 | 50.92 | 49.76 | -1.58 | -3.08% | 48.00 | 51.30 | 141284 | 69823 | 6.59% |
| 2026-01-29 | 54.11 | 51.34 | -3.92 | -7.09% | 51.00 | 54.61 | 193239 | 101351 | 9.01% |
| 2026-01-28 | 54.00 | 55.26 | 1.56 | 2.91% | 53.83 | 56.37 | 247131 | 136258 | 11.52% |
| 2026-01-27 | 51.00 | 53.70 | 2.50 | 4.88% | 49.87 | 54.20 | 159520 | 83600 | 7.44% |
| 2026-01-26 | 53.07 | 51.20 | -2.00 | -3.76% | 51.00 | 53.30 | 98221 | 50940 | 4.58% |
| 2026-01-23 | 52.52 | 53.20 | 0.94 | 1.80% | 52.52 | 53.78 | 125807 | 66959 | 5.87% |
| 2026-01-22 | 52.00 | 52.26 | -0.07 | -0.13% | 51.40 | 52.55 | 95891 | 49866 | 4.47% |
| 2026-01-21 | 49.75 | 52.33 | 2.21 | 4.41% | 49.51 | 52.78 | 146381 | 76097 | 6.83% |
| 2026-01-20 | 52.10 | 50.12 | -1.98 | -3.80% | 49.60 | 52.50 | 104480 | 52836 | 4.87% |
| 2026-01-19 | 51.79 | 52.10 | 0.03 | 0.06% | 51.25 | 52.61 | 116895 | 60910 | 5.45% |
| 2026-01-16 | 50.94 | 52.07 | 1.19 | 2.34% | 50.12 | 52.50 | 125271 | 64230 | 5.84% |
| 2026-01-15 | 50.00 | 50.88 | 0.62 | 1.23% | 49.68 | 51.50 | 111171 | 56309 | 5.18% |
| 2026-01-14 | 50.96 | 50.26 | -0.69 | -1.35% | 49.41 | 52.00 | 184704 | 93956 | 8.61% |
| 2026-01-13 | 54.00 | 50.95 | -3.65 | -6.68% | 50.70 | 54.30 | 209468 | 108006 | 9.77% |
| 2026-01-12 | 54.00 | 54.60 | -0.05 | -0.09% | 53.04 | 55.55 | 246093 | 133367 | 11.48% |
| 2026-01-09 | 52.86 | 54.65 | 1.80 | 3.41% | 52.38 | 55.53 | 266422 | 144198 | 12.42% |
| 2026-01-08 | 50.97 | 52.85 | 1.79 | 3.51% | 50.65 | 53.40 | 242182 | 126860 | 11.29% |
| 2026-01-07 | 51.40 | 51.06 | -0.58 | -1.12% | 50.24 | 52.18 | 166333 | 85249 | 7.76% |
| 2026-01-06 | 51.80 | 51.64 | 0.24 | 0.47% | 50.55 | 52.50 | 194272 | 100165 | 9.06% |
| 2026-01-05 | 51.72 | 51.40 | 0.49 | 0.96% | 50.40 | 52.16 | 192335 | 98814 | 8.97% |
| 2025-12-31 | 51.08 | 50.91 | 0.03 | 0.06% | 50.30 | 51.85 | 170698 | 86867 | 7.96% |
| 2025-12-30 | 50.89 | 50.88 | -0.05 | -0.10% | 49.78 | 52.58 | 247067 | 126350 | 11.52% |
| 2025-12-29 | 53.00 | 50.93 | -2.98 | -5.53% | 50.42 | 53.51 | 205836 | 105461 | 9.60% |
| 2025-12-26 | 55.00 | 53.91 | -1.95 | -3.49% | 53.35 | 55.50 | 219821 | 118687 | 10.25% |
| 2025-12-25 | 58.90 | 55.86 | -0.39 | -0.69% | 55.85 | 59.80 | 262678 | 149297 | 12.25% |
| 2025-12-24 | 59.01 | 56.25 | 3.40 | 6.43% | 55.58 | 60.98 | 447034 | 258007 | 20.85% |
| 2025-12-23 | 44.50 | 52.85 | 8.81 | 20.00% | 44.50 | 52.85 | 420150 | 208189 | 19.59% |
| 2025-12-22 | 42.06 | 44.04 | 1.99 | 4.73% | 41.69 | 44.08 | 148693 | 63653 | 6.93% |
| 2025-12-19 | 41.51 | 42.05 | 1.65 | 4.08% | 41.51 | 43.28 | 136408 | 57786 | 6.36% |
| 2025-12-18 | 40.12 | 40.40 | 0.05 | 0.12% | 40.10 | 41.21 | 59640 | 24320 | 2.78% |
| 2025-12-17 | 40.20 | 40.35 | 0.13 | 0.32% | 39.06 | 40.56 | 67600 | 26874 | 3.15% |
| 2025-12-16 | 41.03 | 40.22 | -0.96 | -2.33% | 39.73 | 41.20 | 79010 | 31701 | 3.68% |
| 2025-12-15 | 41.57 | 41.18 | -0.74 | -1.77% | 40.81 | 42.03 | 74274 | 30774 | 3.46% |
| 2025-12-12 | 41.54 | 41.92 | 0.41 | 0.99% | 41.41 | 42.58 | 95772 | 40258 | 4.47% |