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 | 46.24 | 44.51 | -1.27 | -2.77% | 44.50 | 46.34 | 7806 | 3550 | 1.03% |
| 2026-03-19 | 47.26 | 45.78 | -1.59 | -3.36% | 45.56 | 47.26 | 10626 | 4915 | 1.40% |
| 2026-03-18 | 47.10 | 47.37 | 0.27 | 0.57% | 46.68 | 47.60 | 6286 | 2960 | 0.83% |
| 2026-03-17 | 48.65 | 47.10 | -0.91 | -1.90% | 47.06 | 48.90 | 9914 | 4742 | 1.31% |
| 2026-03-16 | 47.90 | 48.01 | 0.11 | 0.23% | 47.20 | 48.29 | 8821 | 4216 | 1.16% |
| 2026-03-13 | 48.43 | 47.90 | -0.55 | -1.14% | 47.81 | 49.02 | 11189 | 5406 | 1.48% |
| 2026-03-12 | 49.45 | 48.45 | -1.63 | -3.25% | 48.35 | 49.59 | 17248 | 8426 | 2.28% |
| 2026-03-11 | 51.10 | 50.08 | -0.31 | -0.62% | 49.95 | 52.10 | 23478 | 12000 | 3.10% |
| 2026-03-10 | 50.46 | 50.39 | 0.39 | 0.78% | 49.80 | 50.79 | 13485 | 6795 | 1.78% |
| 2026-03-09 | 50.49 | 50.00 | -0.55 | -1.09% | 48.48 | 50.60 | 15935 | 7876 | 2.10% |
| 2026-03-06 | 49.38 | 50.55 | 0.81 | 1.63% | 49.30 | 50.65 | 12110 | 6072 | 1.60% |
| 2026-03-05 | 50.50 | 49.74 | 0.28 | 0.57% | 49.48 | 51.00 | 14077 | 7050 | 1.86% |
| 2026-03-04 | 49.99 | 49.46 | -0.66 | -1.32% | 48.70 | 50.08 | 13966 | 6886 | 1.84% |
| 2026-03-03 | 50.48 | 50.12 | -0.21 | -0.42% | 50.00 | 52.42 | 22276 | 11403 | 2.94% |
| 2026-03-02 | 51.00 | 50.33 | -1.53 | -2.95% | 49.72 | 51.70 | 16832 | 8481 | 2.22% |
| 2026-02-27 | 50.88 | 51.86 | 0.98 | 1.93% | 50.51 | 52.66 | 22957 | 11878 | 3.03% |
| 2026-02-26 | 49.65 | 50.88 | 1.14 | 2.29% | 49.13 | 50.88 | 15624 | 7850 | 2.06% |
| 2026-02-25 | 50.36 | 49.74 | -0.46 | -0.92% | 49.48 | 50.88 | 12974 | 6460 | 1.71% |
| 2026-02-24 | 50.00 | 50.20 | 0.53 | 1.07% | 50.00 | 52.32 | 23199 | 11832 | 3.06% |
| 2026-02-13 | 49.20 | 49.67 | 0.35 | 0.71% | 49.02 | 50.58 | 14462 | 7233 | 1.91% |
| 2026-02-12 | 49.82 | 49.32 | 0.14 | 0.28% | 49.13 | 49.88 | 9306 | 4608 | 1.23% |
| 2026-02-11 | 49.89 | 49.18 | -0.26 | -0.53% | 49.01 | 50.10 | 11311 | 5593 | 1.49% |
| 2026-02-10 | 49.09 | 49.44 | 0.50 | 1.02% | 48.68 | 49.85 | 13863 | 6844 | 1.83% |
| 2026-02-09 | 48.23 | 48.94 | 1.34 | 2.82% | 48.22 | 49.83 | 15682 | 7701 | 2.07% |
| 2026-02-06 | 47.20 | 47.60 | 0.05 | 0.11% | 46.81 | 48.16 | 11956 | 5703 | 1.58% |
| 2026-02-05 | 47.66 | 47.55 | -0.60 | -1.25% | 47.28 | 48.00 | 10839 | 5152 | 1.43% |
| 2026-02-04 | 48.50 | 48.15 | -0.35 | -0.72% | 47.48 | 48.80 | 16843 | 8075 | 2.22% |
| 2026-02-03 | 47.99 | 48.50 | 0.94 | 1.98% | 47.71 | 48.56 | 11411 | 5500 | 1.51% |
| 2026-02-02 | 49.00 | 47.56 | -1.78 | -3.61% | 47.51 | 49.29 | 20277 | 9818 | 2.67% |
| 2026-01-30 | 48.49 | 49.34 | 1.04 | 2.15% | 48.40 | 50.73 | 24786 | 12225 | 3.27% |
| 2026-01-29 | 49.39 | 48.30 | -1.36 | -2.74% | 48.10 | 49.77 | 24042 | 11747 | 3.17% |
| 2026-01-28 | 51.22 | 49.66 | -1.47 | -2.88% | 49.52 | 51.47 | 20332 | 10162 | 2.68% |
| 2026-01-27 | 51.10 | 51.13 | 0.03 | 0.06% | 49.18 | 51.38 | 25673 | 12910 | 3.39% |
| 2026-01-26 | 55.68 | 51.10 | -4.58 | -8.23% | 50.12 | 55.82 | 48989 | 25560 | 6.46% |
| 2026-01-23 | 54.97 | 55.68 | 0.68 | 1.24% | 54.94 | 56.31 | 16358 | 9089 | 2.16% |
| 2026-01-22 | 55.35 | 55.00 | -0.32 | -0.58% | 54.51 | 55.74 | 16245 | 8912 | 2.14% |
| 2026-01-21 | 54.60 | 55.32 | 0.45 | 0.82% | 54.51 | 55.76 | 17348 | 9592 | 2.29% |
| 2026-01-20 | 56.00 | 54.87 | -1.35 | -2.40% | 54.32 | 56.78 | 22841 | 12620 | 3.01% |
| 2026-01-19 | 56.05 | 56.22 | -0.23 | -0.41% | 55.11 | 57.25 | 29472 | 16582 | 3.89% |
| 2026-01-16 | 54.90 | 56.45 | 1.58 | 2.88% | 54.83 | 56.80 | 32939 | 18406 | 4.35% |
| 2026-01-15 | 54.78 | 54.87 | -0.46 | -0.83% | 53.82 | 55.65 | 20278 | 11069 | 2.68% |
| 2026-01-14 | 55.50 | 55.33 | -0.47 | -0.84% | 54.30 | 56.49 | 32086 | 17804 | 4.23% |
| 2026-01-13 | 57.63 | 55.80 | -2.14 | -3.69% | 55.60 | 58.76 | 33579 | 19157 | 4.43% |
| 2026-01-12 | 57.24 | 57.94 | 0.96 | 1.68% | 56.45 | 57.96 | 36533 | 20976 | 4.82% |
| 2026-01-09 | 56.89 | 56.98 | -0.09 | -0.16% | 56.10 | 57.64 | 26844 | 15268 | 3.54% |
| 2026-01-08 | 55.34 | 57.07 | 1.59 | 2.87% | 55.00 | 57.66 | 37180 | 21151 | 4.90% |
| 2026-01-07 | 56.36 | 55.48 | -1.18 | -2.08% | 55.36 | 57.17 | 29134 | 16309 | 3.84% |
| 2026-01-06 | 56.02 | 56.66 | 0.59 | 1.05% | 56.02 | 57.98 | 38171 | 21710 | 5.04% |
| 2026-01-05 | 56.91 | 56.07 | 0.35 | 0.63% | 56.02 | 58.40 | 39372 | 22334 | 5.19% |
| 2025-12-31 | 57.16 | 55.72 | -1.43 | -2.50% | 55.45 | 57.20 | 41151 | 23122 | 5.43% |
| 2025-12-30 | 52.95 | 57.15 | 4.33 | 8.20% | 52.05 | 57.57 | 73652 | 41033 | 9.72% |
| 2025-12-29 | 51.86 | 52.82 | 0.75 | 1.44% | 51.52 | 53.00 | 27622 | 14493 | 3.64% |
| 2025-12-26 | 52.33 | 52.07 | -1.51 | -2.82% | 51.33 | 52.93 | 35905 | 18715 | 4.74% |
| 2025-12-25 | 50.43 | 53.58 | 3.27 | 6.50% | 50.12 | 54.96 | 50977 | 26982 | 6.72% |
| 2025-12-24 | 49.89 | 50.31 | 0.71 | 1.43% | 49.49 | 50.48 | 17647 | 8823 | 2.33% |
| 2025-12-23 | 49.86 | 49.60 | -0.52 | -1.04% | 49.51 | 50.33 | 13956 | 6946 | 1.84% |
| 2025-12-22 | 50.53 | 50.12 | 0.11 | 0.22% | 49.96 | 50.77 | 19765 | 9935 | 2.61% |
| 2025-12-19 | 49.41 | 50.01 | 0.57 | 1.15% | 49.02 | 50.19 | 12558 | 6275 | 1.66% |
| 2025-12-18 | 49.96 | 49.44 | -1.00 | -1.98% | 49.44 | 50.55 | 16650 | 8306 | 2.20% |
| 2025-12-17 | 49.63 | 50.44 | 0.77 | 1.55% | 49.23 | 50.63 | 20695 | 10348 | 2.73% |
| 2025-12-16 | 51.52 | 49.67 | -1.85 | -3.59% | 49.49 | 51.84 | 24702 | 12395 | 3.26% |
| 2025-12-15 | 52.69 | 51.52 | -1.93 | -3.61% | 51.51 | 53.14 | 29500 | 15390 | 3.89% |
| 2025-12-12 | 54.00 | 53.45 | -1.00 | -1.84% | 52.88 | 54.63 | 31919 | 17142 | 4.21% |