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 | 46.70 | 45.07 | -1.46 | -3.14% | 44.88 | 46.89 | 34272 | 15682 | 0.29% |
| 2026-03-19 | 47.00 | 46.53 | -0.97 | -2.04% | 46.30 | 47.32 | 14182 | 6632 | 0.12% |
| 2026-03-18 | 47.89 | 47.50 | -0.53 | -1.10% | 46.91 | 48.29 | 15330 | 7244 | 0.13% |
| 2026-03-17 | 47.84 | 48.03 | 0.26 | 0.54% | 47.84 | 48.69 | 24765 | 11936 | 0.21% |
| 2026-03-16 | 47.38 | 47.77 | 0.63 | 1.34% | 46.90 | 47.79 | 16649 | 7907 | 0.14% |
| 2026-03-13 | 48.02 | 47.14 | -0.73 | -1.52% | 47.11 | 48.17 | 18801 | 8939 | 0.16% |
| 2026-03-12 | 48.05 | 47.87 | -0.18 | -0.37% | 47.37 | 48.05 | 14402 | 6863 | 0.12% |
| 2026-03-11 | 46.89 | 48.05 | 1.18 | 2.52% | 46.70 | 48.55 | 29425 | 14060 | 0.25% |
| 2026-03-10 | 46.40 | 46.87 | 0.69 | 1.49% | 46.35 | 46.99 | 12711 | 5932 | 0.11% |
| 2026-03-09 | 46.95 | 46.18 | -1.02 | -2.16% | 46.17 | 47.06 | 15501 | 7191 | 0.13% |
| 2026-03-06 | 46.27 | 47.20 | 0.83 | 1.79% | 46.16 | 47.31 | 15840 | 7419 | 0.14% |
| 2026-03-05 | 47.20 | 46.37 | -0.37 | -0.79% | 46.21 | 47.25 | 21790 | 10130 | 0.19% |
| 2026-03-04 | 47.02 | 46.74 | -0.49 | -1.04% | 46.33 | 47.11 | 17290 | 8084 | 0.15% |
| 2026-03-03 | 47.65 | 47.23 | -0.42 | -0.88% | 47.10 | 48.18 | 23985 | 11431 | 0.21% |
| 2026-03-02 | 47.20 | 47.65 | 0.00 | 0.00% | 46.69 | 47.77 | 23655 | 11187 | 0.20% |
| 2026-02-27 | 47.56 | 47.65 | 0.16 | 0.34% | 47.21 | 47.68 | 11918 | 5661 | 0.10% |
| 2026-02-26 | 48.86 | 47.49 | -1.37 | -2.80% | 47.11 | 48.86 | 43705 | 20893 | 0.37% |
| 2026-02-25 | 48.97 | 48.86 | -0.12 | -0.24% | 48.55 | 49.09 | 16946 | 8281 | 0.15% |
| 2026-02-24 | 48.92 | 48.98 | 0.67 | 1.39% | 48.20 | 49.21 | 17120 | 8353 | 0.15% |
| 2026-02-13 | 48.79 | 48.31 | -0.48 | -0.98% | 48.31 | 48.95 | 12201 | 5931 | 0.10% |
| 2026-02-12 | 49.50 | 48.79 | -0.65 | -1.31% | 48.67 | 49.51 | 15516 | 7588 | 0.13% |
| 2026-02-11 | 50.54 | 49.44 | -1.17 | -2.31% | 49.44 | 50.75 | 23109 | 11537 | 0.20% |
| 2026-02-10 | 50.50 | 50.61 | 0.11 | 0.22% | 50.16 | 50.80 | 16004 | 8091 | 0.14% |
| 2026-02-09 | 50.87 | 50.50 | 0.09 | 0.18% | 50.20 | 50.87 | 18564 | 9366 | 0.16% |
| 2026-02-06 | 50.85 | 50.41 | -0.63 | -1.23% | 50.21 | 51.04 | 23062 | 11643 | 0.20% |
| 2026-02-05 | 50.20 | 51.04 | 0.87 | 1.73% | 50.10 | 51.35 | 45810 | 23345 | 0.39% |
| 2026-02-04 | 48.99 | 50.17 | 1.05 | 2.14% | 48.89 | 50.17 | 31632 | 15713 | 0.27% |
| 2026-02-03 | 49.30 | 49.12 | 0.26 | 0.53% | 48.37 | 49.47 | 25464 | 12430 | 0.22% |
| 2026-02-02 | 48.07 | 48.86 | 0.69 | 1.43% | 47.91 | 49.66 | 37165 | 18260 | 0.32% |
| 2026-01-30 | 48.96 | 48.17 | -0.79 | -1.61% | 48.17 | 49.46 | 34128 | 16668 | 0.29% |
| 2026-01-29 | 48.30 | 48.96 | 0.41 | 0.84% | 48.11 | 49.24 | 28227 | 13774 | 0.24% |
| 2026-01-28 | 48.30 | 48.55 | 0.21 | 0.43% | 47.60 | 48.58 | 38131 | 18322 | 0.33% |
| 2026-01-27 | 49.17 | 48.34 | -0.94 | -1.91% | 48.23 | 49.17 | 34262 | 16635 | 0.29% |
| 2026-01-26 | 49.11 | 49.28 | 0.20 | 0.41% | 48.75 | 49.47 | 33485 | 16477 | 0.29% |
| 2026-01-23 | 49.70 | 49.08 | -0.54 | -1.09% | 49.03 | 49.90 | 44824 | 22090 | 0.38% |
| 2026-01-22 | 50.84 | 49.62 | -1.24 | -2.44% | 49.58 | 50.88 | 44087 | 22109 | 0.38% |
| 2026-01-21 | 51.50 | 50.86 | -0.63 | -1.22% | 50.54 | 51.50 | 35510 | 18038 | 0.30% |
| 2026-01-20 | 50.60 | 51.49 | 1.00 | 1.98% | 50.53 | 51.60 | 32131 | 16487 | 0.28% |
| 2026-01-19 | 50.21 | 50.49 | -0.01 | -0.02% | 50.21 | 50.84 | 17879 | 9042 | 0.15% |
| 2026-01-16 | 51.82 | 50.50 | -0.95 | -1.85% | 50.19 | 51.84 | 34949 | 17718 | 0.30% |
| 2026-01-15 | 51.25 | 51.45 | 0.25 | 0.49% | 51.02 | 51.76 | 29374 | 15109 | 0.25% |
| 2026-01-14 | 51.20 | 51.20 | 0.10 | 0.20% | 50.62 | 51.84 | 35285 | 18079 | 0.30% |
| 2026-01-13 | 50.78 | 51.10 | 0.35 | 0.69% | 50.41 | 51.38 | 44804 | 22904 | 0.38% |
| 2026-01-12 | 50.54 | 50.75 | 0.25 | 0.50% | 50.32 | 50.85 | 27461 | 13903 | 0.24% |
| 2026-01-09 | 50.11 | 50.50 | 0.34 | 0.68% | 49.91 | 50.53 | 38790 | 19527 | 0.33% |
| 2026-01-08 | 49.92 | 50.16 | 0.21 | 0.42% | 49.48 | 50.19 | 33859 | 16880 | 0.29% |
| 2026-01-07 | 50.62 | 49.95 | -0.67 | -1.32% | 49.86 | 50.62 | 39221 | 19627 | 0.34% |
| 2026-01-06 | 51.27 | 50.62 | -0.65 | -1.27% | 50.24 | 51.37 | 46988 | 23816 | 0.40% |
| 2026-01-05 | 50.30 | 51.27 | 1.06 | 2.11% | 49.90 | 51.42 | 33061 | 16826 | 0.28% |
| 2025-12-31 | 50.95 | 50.21 | -0.74 | -1.45% | 50.17 | 51.30 | 33114 | 16714 | 0.28% |
| 2025-12-30 | 51.33 | 50.95 | -0.38 | -0.74% | 50.69 | 51.50 | 25423 | 12961 | 0.22% |
| 2025-12-29 | 52.71 | 51.33 | -1.38 | -2.62% | 51.20 | 52.98 | 33156 | 17130 | 0.28% |
| 2025-12-26 | 52.35 | 52.71 | 0.28 | 0.53% | 52.10 | 53.14 | 21650 | 11392 | 0.19% |
| 2025-12-25 | 52.24 | 52.43 | 0.25 | 0.48% | 51.83 | 52.60 | 22796 | 11914 | 0.20% |
| 2025-12-24 | 52.65 | 52.18 | -0.50 | -0.95% | 51.83 | 53.00 | 28345 | 14791 | 0.24% |
| 2025-12-23 | 53.11 | 52.68 | -0.61 | -1.14% | 52.28 | 53.33 | 28730 | 15183 | 0.25% |
| 2025-12-22 | 54.70 | 53.29 | -1.56 | -2.84% | 52.61 | 55.19 | 32954 | 17583 | 0.28% |
| 2025-12-19 | 55.38 | 54.85 | -0.36 | -0.65% | 54.55 | 55.55 | 14709 | 8075 | 0.13% |
| 2025-12-18 | 56.30 | 55.21 | -1.04 | -1.85% | 55.18 | 56.82 | 15141 | 8419 | 0.13% |
| 2025-12-17 | 55.88 | 56.25 | 0.52 | 0.93% | 55.80 | 57.00 | 14182 | 8008 | 0.12% |
| 2025-12-16 | 58.60 | 55.73 | -2.88 | -4.91% | 55.73 | 58.71 | 23539 | 13338 | 0.20% |
| 2025-12-15 | 59.56 | 58.61 | -1.20 | -2.01% | 58.21 | 61.26 | 32901 | 19502 | 0.28% |
| 2025-12-12 | 58.09 | 59.81 | 1.83 | 3.16% | 57.61 | 60.70 | 33805 | 20021 | 0.29% |