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 | 49.18 | 48.44 | -0.04 | -0.08% | 48.40 | 51.18 | 86011 | 42998 | 3.36% |
| 2026-03-19 | 49.50 | 48.48 | -2.16 | -4.27% | 48.26 | 49.86 | 58972 | 28826 | 2.31% |
| 2026-03-18 | 50.28 | 50.64 | 0.36 | 0.72% | 49.33 | 50.80 | 63506 | 31770 | 2.48% |
| 2026-03-17 | 53.13 | 50.28 | -1.66 | -3.20% | 50.28 | 56.13 | 113015 | 59428 | 4.42% |
| 2026-03-16 | 51.50 | 51.94 | 0.44 | 0.85% | 50.03 | 52.20 | 44216 | 22528 | 1.73% |
| 2026-03-13 | 51.79 | 51.50 | -0.90 | -1.72% | 51.05 | 52.99 | 49863 | 25889 | 1.95% |
| 2026-03-12 | 53.52 | 52.40 | -1.56 | -2.89% | 51.68 | 54.88 | 63882 | 33842 | 2.50% |
| 2026-03-11 | 53.68 | 53.96 | 0.49 | 0.92% | 53.28 | 55.47 | 80071 | 43632 | 3.13% |
| 2026-03-10 | 52.01 | 53.47 | 2.43 | 4.76% | 52.01 | 53.69 | 83149 | 44012 | 3.25% |
| 2026-03-09 | 52.00 | 51.04 | -2.28 | -4.28% | 48.22 | 52.01 | 106218 | 52734 | 4.15% |
| 2026-03-06 | 54.06 | 53.32 | -1.24 | -2.27% | 52.63 | 55.60 | 67675 | 36278 | 2.65% |
| 2026-03-05 | 54.56 | 54.56 | 1.01 | 1.89% | 54.10 | 56.23 | 82647 | 45556 | 3.23% |
| 2026-03-04 | 53.01 | 53.55 | -0.42 | -0.78% | 52.62 | 54.88 | 66245 | 35613 | 2.59% |
| 2026-03-03 | 56.08 | 53.97 | -2.35 | -4.17% | 53.82 | 56.84 | 107160 | 59193 | 4.19% |
| 2026-03-02 | 55.00 | 56.32 | 0.21 | 0.37% | 54.84 | 57.83 | 102876 | 58130 | 4.02% |
| 2026-02-27 | 55.60 | 56.11 | -1.13 | -1.97% | 54.80 | 56.74 | 88960 | 49577 | 3.48% |
| 2026-02-26 | 54.60 | 57.24 | 2.58 | 4.72% | 54.33 | 57.48 | 150761 | 85221 | 5.89% |
| 2026-02-25 | 54.60 | 54.66 | 0.06 | 0.11% | 54.00 | 55.20 | 48892 | 26637 | 1.91% |
| 2026-02-24 | 54.67 | 54.60 | 0.59 | 1.09% | 53.32 | 54.94 | 63833 | 34748 | 2.50% |
| 2026-02-13 | 54.92 | 54.01 | -1.32 | -2.39% | 53.91 | 55.45 | 61475 | 33577 | 2.40% |
| 2026-02-12 | 52.88 | 55.33 | 2.34 | 4.42% | 52.81 | 55.60 | 111224 | 61111 | 4.35% |
| 2026-02-11 | 54.00 | 52.99 | -1.72 | -3.14% | 52.83 | 55.15 | 70072 | 37715 | 2.74% |
| 2026-02-10 | 52.60 | 54.71 | 2.58 | 4.95% | 52.56 | 55.74 | 124751 | 68129 | 4.88% |
| 2026-02-09 | 50.99 | 52.13 | 2.05 | 4.09% | 50.50 | 52.86 | 61598 | 32005 | 2.41% |
| 2026-02-06 | 49.49 | 50.08 | 0.06 | 0.12% | 49.49 | 50.90 | 28108 | 14152 | 1.10% |
| 2026-02-05 | 50.80 | 50.02 | -1.51 | -2.93% | 49.82 | 51.50 | 36505 | 18353 | 1.43% |
| 2026-02-04 | 52.07 | 51.53 | -1.06 | -2.02% | 50.85 | 52.47 | 45546 | 23389 | 1.78% |
| 2026-02-03 | 51.67 | 52.59 | 1.79 | 3.52% | 51.28 | 52.65 | 55134 | 28788 | 2.16% |
| 2026-02-02 | 51.66 | 50.80 | -1.51 | -2.89% | 50.80 | 52.85 | 39352 | 20362 | 1.54% |
| 2026-01-30 | 51.07 | 52.31 | 1.24 | 2.43% | 50.33 | 52.89 | 56593 | 29294 | 2.21% |
| 2026-01-29 | 51.37 | 51.07 | -0.65 | -1.26% | 50.62 | 52.87 | 64095 | 33165 | 2.51% |
| 2026-01-28 | 54.35 | 51.72 | -2.06 | -3.83% | 51.09 | 55.50 | 100843 | 53618 | 3.94% |
| 2026-01-27 | 54.49 | 53.78 | -1.04 | -1.90% | 51.90 | 54.70 | 65001 | 34620 | 2.54% |
| 2026-01-26 | 55.18 | 54.82 | -0.58 | -1.05% | 54.43 | 55.98 | 65889 | 36375 | 2.58% |
| 2026-01-23 | 55.90 | 55.40 | -0.82 | -1.46% | 54.80 | 56.01 | 72456 | 40047 | 2.83% |
| 2026-01-22 | 54.79 | 56.22 | 1.70 | 3.12% | 54.79 | 57.68 | 99772 | 56072 | 3.90% |
| 2026-01-21 | 53.51 | 54.52 | 0.37 | 0.68% | 53.20 | 54.88 | 59574 | 32360 | 2.33% |
| 2026-01-20 | 56.06 | 54.15 | -1.80 | -3.22% | 53.52 | 56.06 | 83711 | 45558 | 3.27% |
| 2026-01-19 | 56.49 | 55.95 | -1.33 | -2.32% | 55.00 | 56.78 | 74638 | 41718 | 2.92% |
| 2026-01-16 | 59.00 | 57.28 | -0.27 | -0.47% | 56.30 | 59.00 | 149595 | 85549 | 5.85% |
| 2026-01-15 | 53.40 | 57.55 | 3.60 | 6.67% | 53.40 | 59.78 | 221142 | 125538 | 8.65% |
| 2026-01-14 | 53.49 | 53.95 | 0.46 | 0.86% | 52.99 | 55.18 | 76158 | 41273 | 2.98% |
| 2026-01-13 | 56.80 | 53.49 | -3.51 | -6.16% | 53.48 | 56.88 | 107722 | 59002 | 4.21% |
| 2026-01-12 | 56.07 | 57.00 | 1.20 | 2.15% | 54.75 | 57.47 | 144508 | 81016 | 5.65% |
| 2026-01-09 | 54.00 | 55.80 | 1.63 | 3.01% | 53.62 | 55.97 | 124390 | 68548 | 4.86% |
| 2026-01-08 | 54.61 | 54.17 | -0.43 | -0.79% | 53.50 | 55.00 | 74081 | 40254 | 2.90% |
| 2026-01-07 | 53.39 | 54.60 | 1.21 | 2.27% | 53.00 | 55.14 | 107172 | 58318 | 4.19% |
| 2026-01-06 | 52.91 | 53.39 | 0.12 | 0.23% | 52.71 | 54.07 | 67280 | 35841 | 2.63% |
| 2026-01-05 | 52.80 | 53.27 | 0.64 | 1.22% | 52.72 | 53.60 | 47727 | 25411 | 1.87% |
| 2025-12-31 | 53.55 | 52.63 | -0.83 | -1.55% | 52.41 | 53.68 | 51018 | 26953 | 1.99% |
| 2025-12-30 | 53.29 | 53.46 | -0.11 | -0.21% | 52.96 | 54.57 | 56171 | 30189 | 2.20% |
| 2025-12-29 | 53.65 | 53.57 | -0.24 | -0.45% | 53.16 | 54.59 | 53623 | 28870 | 2.10% |
| 2025-12-26 | 54.40 | 53.81 | -1.09 | -1.99% | 53.59 | 54.88 | 66385 | 35897 | 2.59% |
| 2025-12-25 | 55.60 | 54.90 | -1.00 | -1.79% | 54.69 | 56.25 | 67852 | 37406 | 2.65% |
| 2025-12-24 | 55.55 | 55.90 | 0.26 | 0.47% | 55.07 | 56.00 | 87204 | 48566 | 3.41% |
| 2025-12-23 | 55.29 | 55.64 | 0.36 | 0.65% | 54.57 | 56.00 | 103395 | 57189 | 4.04% |
| 2025-12-22 | 53.14 | 55.28 | 2.77 | 5.28% | 52.72 | 55.46 | 94114 | 51273 | 3.68% |
| 2025-12-19 | 54.20 | 52.51 | -1.00 | -1.87% | 52.30 | 54.38 | 58988 | 31303 | 2.31% |
| 2025-12-18 | 53.00 | 53.51 | -0.43 | -0.80% | 53.00 | 54.98 | 66983 | 36340 | 2.62% |
| 2025-12-17 | 51.29 | 53.94 | 2.78 | 5.43% | 51.29 | 54.03 | 79930 | 42274 | 3.12% |
| 2025-12-16 | 52.31 | 51.16 | -1.42 | -2.70% | 50.64 | 52.89 | 64895 | 33317 | 2.54% |
| 2025-12-15 | 54.87 | 52.58 | -2.88 | -5.19% | 52.50 | 54.90 | 84695 | 45091 | 3.31% |
| 2025-12-12 | 54.20 | 55.46 | 1.28 | 2.36% | 53.40 | 56.48 | 91513 | 50562 | 3.58% |