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 | 45.39 | 43.88 | -1.41 | -3.11% | 43.50 | 46.81 | 14768 | 6653 | 2.57% |
| 2026-03-19 | 46.67 | 45.29 | -2.11 | -4.45% | 44.52 | 47.02 | 21510 | 9761 | 3.75% |
| 2026-03-18 | 46.63 | 47.40 | 0.89 | 1.91% | 45.50 | 47.72 | 25864 | 12143 | 4.51% |
| 2026-03-17 | 46.41 | 46.51 | 0.31 | 0.67% | 46.02 | 48.88 | 36507 | 17446 | 6.36% |
| 2026-03-16 | 46.55 | 46.20 | -0.41 | -0.88% | 44.59 | 46.60 | 24767 | 11289 | 4.31% |
| 2026-03-13 | 47.04 | 46.61 | -0.80 | -1.69% | 46.40 | 48.94 | 19869 | 9463 | 3.46% |
| 2026-03-12 | 50.00 | 47.41 | -2.72 | -5.43% | 47.01 | 50.51 | 28696 | 13861 | 5.00% |
| 2026-03-11 | 50.59 | 50.13 | -0.39 | -0.77% | 50.00 | 52.81 | 40106 | 20673 | 6.99% |
| 2026-03-10 | 49.86 | 50.52 | 0.68 | 1.36% | 49.72 | 51.17 | 22022 | 11086 | 3.84% |
| 2026-03-09 | 50.50 | 49.84 | -1.35 | -2.64% | 48.58 | 51.00 | 26155 | 12921 | 4.56% |
| 2026-03-06 | 51.42 | 51.19 | -0.23 | -0.45% | 50.10 | 53.15 | 36837 | 19058 | 6.42% |
| 2026-03-05 | 54.67 | 51.42 | 0.49 | 0.96% | 51.00 | 54.74 | 29754 | 15634 | 5.18% |
| 2026-03-04 | 50.42 | 50.93 | -0.07 | -0.14% | 50.03 | 52.06 | 29468 | 15056 | 5.13% |
| 2026-03-03 | 53.88 | 51.00 | -2.80 | -5.20% | 50.59 | 54.86 | 43192 | 22641 | 7.52% |
| 2026-03-02 | 54.99 | 53.80 | -2.00 | -3.58% | 53.41 | 55.27 | 35693 | 19334 | 6.22% |
| 2026-02-27 | 54.92 | 55.80 | 1.00 | 1.82% | 53.92 | 57.50 | 57119 | 31886 | 9.95% |
| 2026-02-26 | 49.33 | 54.80 | 4.79 | 9.58% | 47.92 | 56.80 | 72011 | 37667 | 12.54% |
| 2026-02-25 | 49.72 | 50.01 | 0.46 | 0.93% | 48.60 | 52.18 | 42512 | 21460 | 7.41% |
| 2026-02-24 | 46.51 | 49.55 | 3.65 | 7.95% | 45.83 | 52.99 | 65411 | 33225 | 11.39% |
| 2026-02-13 | 47.68 | 45.90 | -2.14 | -4.45% | 45.67 | 48.20 | 32146 | 14973 | 5.60% |
| 2026-02-12 | 47.00 | 48.04 | 0.89 | 1.89% | 47.00 | 50.72 | 43102 | 21037 | 7.51% |
| 2026-02-11 | 45.65 | 47.15 | 1.46 | 3.20% | 45.12 | 47.70 | 34569 | 16160 | 6.02% |
| 2026-02-10 | 44.19 | 45.69 | 1.55 | 3.51% | 43.10 | 46.44 | 46034 | 20656 | 8.02% |
| 2026-02-09 | 42.98 | 44.14 | 2.17 | 5.17% | 41.79 | 44.93 | 43846 | 19231 | 7.64% |
| 2026-02-06 | 41.29 | 41.97 | 0.81 | 1.97% | 40.50 | 43.38 | 35739 | 15134 | 6.23% |
| 2026-02-05 | 41.79 | 41.16 | -0.73 | -1.74% | 40.90 | 43.95 | 27845 | 11632 | 4.85% |
| 2026-02-04 | 40.51 | 41.89 | 1.39 | 3.43% | 40.21 | 42.26 | 28940 | 12049 | 5.04% |
| 2026-02-03 | 40.15 | 40.50 | 0.88 | 2.22% | 39.63 | 40.80 | 21162 | 8531 | 3.69% |
| 2026-02-02 | 39.68 | 39.62 | -0.46 | -1.15% | 39.24 | 40.96 | 24207 | 9729 | 4.22% |
| 2026-01-30 | 39.61 | 40.08 | 0.07 | 0.17% | 39.01 | 40.51 | 19568 | 7785 | 3.41% |
| 2026-01-29 | 41.09 | 40.01 | -1.44 | -3.47% | 39.78 | 41.45 | 27328 | 11064 | 4.76% |
| 2026-01-28 | 40.76 | 41.45 | 0.66 | 1.62% | 40.18 | 41.67 | 30293 | 12465 | 5.28% |
| 2026-01-27 | 40.83 | 40.79 | 0.28 | 0.69% | 39.00 | 41.00 | 32901 | 13209 | 5.73% |
| 2026-01-26 | 41.21 | 40.51 | -0.81 | -1.96% | 40.05 | 41.30 | 35864 | 14551 | 6.25% |
| 2026-01-23 | 39.84 | 41.32 | 1.33 | 3.33% | 39.31 | 41.80 | 41870 | 17107 | 7.29% |
| 2026-01-22 | 38.51 | 39.99 | 1.38 | 3.57% | 38.33 | 40.78 | 39948 | 15882 | 6.96% |
| 2026-01-21 | 38.24 | 38.61 | -0.21 | -0.54% | 37.90 | 38.91 | 30459 | 11677 | 5.31% |
| 2026-01-20 | 38.40 | 38.82 | 0.55 | 1.44% | 38.20 | 42.05 | 57247 | 22732 | 9.97% |
| 2026-01-19 | 36.50 | 38.27 | 1.88 | 5.17% | 36.29 | 39.46 | 44964 | 17089 | 7.83% |
| 2026-01-16 | 36.56 | 36.39 | 0.01 | 0.03% | 36.20 | 36.74 | 14187 | 5159 | 2.47% |
| 2026-01-15 | 35.80 | 36.38 | 0.45 | 1.25% | 35.68 | 36.96 | 20771 | 7568 | 3.62% |
| 2026-01-14 | 36.17 | 35.93 | -0.32 | -0.88% | 35.45 | 36.87 | 28258 | 10223 | 4.92% |
| 2026-01-13 | 35.62 | 36.25 | 0.46 | 1.29% | 35.35 | 36.65 | 28106 | 10169 | 4.90% |
| 2026-01-12 | 35.40 | 35.79 | 0.44 | 1.24% | 35.36 | 35.87 | 21070 | 7527 | 3.67% |
| 2026-01-09 | 35.20 | 35.35 | 0.05 | 0.14% | 34.98 | 35.64 | 17901 | 6310 | 3.12% |
| 2026-01-08 | 35.17 | 35.30 | 0.08 | 0.23% | 34.70 | 35.62 | 22104 | 7796 | 3.85% |
| 2026-01-07 | 34.52 | 35.22 | 0.65 | 1.88% | 34.41 | 35.85 | 26260 | 9216 | 4.57% |
| 2026-01-06 | 34.21 | 34.57 | 0.36 | 1.05% | 34.21 | 34.66 | 13025 | 4487 | 2.27% |
| 2026-01-05 | 34.01 | 34.21 | 0.35 | 1.03% | 33.91 | 34.40 | 11995 | 4101 | 2.09% |
| 2025-12-31 | 34.22 | 33.86 | -0.29 | -0.85% | 33.85 | 34.29 | 10052 | 3414 | 1.75% |
| 2025-12-30 | 34.70 | 34.15 | -0.51 | -1.47% | 34.05 | 34.85 | 12612 | 4326 | 2.20% |
| 2025-12-29 | 34.73 | 34.66 | -0.20 | -0.57% | 34.28 | 34.85 | 13672 | 4730 | 2.38% |
| 2025-12-26 | 35.68 | 34.86 | -0.89 | -2.49% | 34.70 | 35.99 | 25382 | 8945 | 4.42% |
| 2025-12-25 | 34.33 | 35.75 | 1.60 | 4.69% | 34.01 | 35.99 | 39441 | 13925 | 6.87% |
| 2025-12-24 | 33.68 | 34.15 | 0.59 | 1.76% | 33.40 | 34.25 | 14760 | 5022 | 2.57% |
| 2025-12-23 | 33.80 | 33.56 | -0.37 | -1.09% | 33.55 | 33.93 | 8370 | 2822 | 1.46% |
| 2025-12-22 | 33.76 | 33.93 | 0.34 | 1.01% | 33.76 | 34.28 | 10586 | 3600 | 1.84% |
| 2025-12-19 | 32.93 | 33.59 | 0.58 | 1.76% | 32.93 | 33.64 | 9236 | 3096 | 1.61% |
| 2025-12-18 | 32.47 | 33.01 | 0.33 | 1.01% | 32.38 | 33.34 | 8887 | 2943 | 1.55% |
| 2025-12-17 | 32.84 | 32.68 | -0.18 | -0.55% | 31.91 | 32.89 | 13668 | 4424 | 2.38% |
| 2025-12-16 | 33.50 | 32.86 | -1.20 | -3.52% | 32.78 | 33.92 | 14171 | 4684 | 2.47% |
| 2025-12-15 | 33.26 | 34.06 | 0.72 | 2.16% | 32.91 | 34.43 | 18200 | 6174 | 3.17% |
| 2025-12-12 | 32.86 | 33.34 | 0.58 | 1.77% | 32.61 | 33.38 | 10225 | 3390 | 1.78% |