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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-23 | 52.00 | 49.19 | -4.92 | -9.09% | 48.33 | 54.00 | 70826 | 36713 | 6.79% |
| 2026-03-20 | 52.12 | 54.11 | 2.02 | 3.88% | 51.33 | 54.50 | 78192 | 41607 | 7.49% |
| 2026-03-19 | 50.53 | 52.09 | 0.97 | 1.90% | 48.50 | 52.34 | 68363 | 34554 | 6.55% |
| 2026-03-18 | 50.46 | 51.12 | 0.57 | 1.13% | 49.20 | 51.32 | 54055 | 27214 | 5.18% |
| 2026-03-17 | 50.00 | 50.55 | 1.05 | 2.12% | 49.69 | 51.35 | 65809 | 33280 | 6.31% |
| 2026-03-16 | 49.33 | 49.50 | 0.17 | 0.34% | 48.15 | 50.05 | 33898 | 16700 | 3.25% |
| 2026-03-13 | 48.50 | 49.33 | 0.13 | 0.26% | 48.32 | 50.50 | 44354 | 21891 | 4.25% |
| 2026-03-12 | 50.05 | 49.20 | -0.70 | -1.40% | 48.72 | 51.55 | 47489 | 23744 | 4.55% |
| 2026-03-11 | 49.67 | 49.90 | 0.02 | 0.04% | 49.16 | 51.48 | 65562 | 33044 | 6.28% |
| 2026-03-10 | 50.06 | 49.88 | -0.37 | -0.74% | 49.23 | 51.20 | 59510 | 29835 | 5.70% |
| 2026-03-09 | 47.92 | 50.25 | 1.33 | 2.72% | 47.68 | 50.25 | 60061 | 29553 | 5.76% |
| 2026-03-06 | 48.67 | 48.92 | -0.14 | -0.29% | 47.98 | 49.55 | 38319 | 18704 | 3.67% |
| 2026-03-05 | 49.80 | 49.06 | 0.37 | 0.76% | 46.85 | 49.83 | 61210 | 29395 | 5.87% |
| 2026-03-04 | 47.27 | 48.69 | 1.06 | 2.23% | 47.01 | 49.85 | 60843 | 29534 | 5.83% |
| 2026-03-03 | 49.39 | 47.63 | -1.42 | -2.90% | 47.63 | 51.00 | 59644 | 29153 | 5.72% |
| 2026-03-02 | 51.02 | 49.05 | -3.35 | -6.39% | 48.90 | 53.15 | 67304 | 33698 | 6.45% |
| 2026-02-27 | 51.40 | 52.40 | 0.30 | 0.58% | 51.08 | 54.92 | 101113 | 53667 | 9.69% |
| 2026-02-26 | 46.03 | 52.10 | 5.61 | 12.07% | 45.40 | 52.21 | 104962 | 52051 | 10.06% |
| 2026-02-25 | 46.41 | 46.49 | -0.24 | -0.51% | 45.25 | 46.79 | 53249 | 24491 | 5.10% |
| 2026-02-24 | 48.43 | 46.73 | -1.19 | -2.48% | 46.00 | 49.00 | 46863 | 21971 | 4.49% |
| 2026-02-13 | 49.51 | 47.92 | -1.82 | -3.66% | 47.86 | 49.57 | 32172 | 15622 | 3.08% |
| 2026-02-12 | 51.17 | 49.74 | -1.04 | -2.05% | 48.80 | 51.17 | 47967 | 23832 | 4.60% |
| 2026-02-11 | 51.01 | 50.78 | -0.55 | -1.07% | 50.51 | 52.48 | 49171 | 25220 | 4.71% |
| 2026-02-10 | 48.99 | 51.33 | 1.78 | 3.59% | 47.90 | 52.10 | 87444 | 43817 | 8.38% |
| 2026-02-09 | 46.51 | 49.55 | 3.54 | 7.69% | 46.51 | 50.65 | 95723 | 46679 | 9.17% |
| 2026-02-06 | 45.07 | 46.01 | 0.32 | 0.70% | 44.68 | 46.92 | 53460 | 24734 | 5.12% |
| 2026-02-05 | 46.30 | 45.69 | -1.00 | -2.14% | 44.61 | 46.75 | 60029 | 27381 | 5.75% |
| 2026-02-04 | 46.80 | 46.69 | -0.42 | -0.89% | 46.11 | 47.74 | 87880 | 41065 | 8.42% |
| 2026-02-03 | 46.02 | 47.11 | 1.20 | 2.61% | 45.45 | 48.43 | 75396 | 35381 | 7.23% |
| 2026-02-02 | 47.66 | 45.91 | -2.94 | -6.02% | 45.51 | 49.18 | 105304 | 49549 | 10.09% |
| 2026-01-30 | 44.00 | 48.85 | 5.83 | 13.55% | 43.89 | 50.00 | 195258 | 93680 | 18.72% |
| 2026-01-29 | 45.86 | 43.02 | -2.46 | -5.41% | 42.96 | 45.89 | 78914 | 34830 | 7.56% |
| 2026-01-28 | 44.71 | 45.48 | 0.14 | 0.31% | 43.91 | 47.55 | 106710 | 48727 | 10.23% |
| 2026-01-27 | 43.14 | 45.34 | 1.62 | 3.71% | 42.32 | 45.80 | 89048 | 39452 | 8.54% |
| 2026-01-26 | 43.60 | 43.72 | -0.76 | -1.71% | 42.80 | 44.90 | 73527 | 32137 | 7.05% |
| 2026-01-23 | 42.20 | 44.48 | 2.28 | 5.40% | 42.20 | 44.79 | 91408 | 40045 | 8.76% |
| 2026-01-22 | 41.99 | 42.20 | 0.24 | 0.57% | 41.72 | 43.28 | 65656 | 27833 | 6.29% |
| 2026-01-21 | 42.22 | 41.96 | -0.63 | -1.48% | 41.30 | 43.28 | 61193 | 25789 | 5.87% |
| 2026-01-20 | 42.99 | 42.59 | -0.13 | -0.30% | 42.03 | 43.75 | 65801 | 28144 | 6.31% |
| 2026-01-19 | 43.89 | 42.72 | -2.26 | -5.02% | 42.11 | 43.97 | 88507 | 37944 | 8.48% |
| 2026-01-16 | 38.38 | 44.98 | 6.60 | 17.20% | 38.38 | 46.00 | 145132 | 62087 | 13.91% |
| 2026-01-15 | 38.81 | 38.38 | -0.62 | -1.59% | 38.20 | 39.30 | 31438 | 12144 | 3.01% |
| 2026-01-14 | 38.75 | 39.00 | 0.02 | 0.05% | 38.32 | 39.67 | 38418 | 15033 | 3.68% |
| 2026-01-13 | 39.39 | 38.98 | 0.58 | 1.51% | 37.88 | 39.86 | 54953 | 21381 | 5.27% |
| 2026-01-12 | 38.90 | 38.40 | 0.12 | 0.31% | 38.01 | 38.93 | 58523 | 22557 | 5.61% |
| 2026-01-09 | 38.95 | 38.28 | -0.67 | -1.72% | 37.92 | 38.95 | 28955 | 11092 | 2.78% |
| 2026-01-08 | 37.75 | 38.95 | 1.20 | 3.18% | 37.41 | 39.55 | 40675 | 15751 | 3.90% |
| 2026-01-07 | 37.51 | 37.75 | 0.22 | 0.59% | 37.29 | 38.09 | 20714 | 7817 | 1.99% |
| 2026-01-06 | 37.04 | 37.53 | 0.49 | 1.32% | 36.85 | 37.70 | 22883 | 8533 | 2.19% |
| 2026-01-05 | 36.34 | 37.04 | 0.69 | 1.90% | 35.70 | 37.45 | 24611 | 9065 | 2.36% |
| 2025-12-31 | 36.24 | 36.35 | 0.20 | 0.55% | 35.55 | 36.89 | 21339 | 7704 | 2.05% |
| 2025-12-30 | 37.38 | 36.15 | -1.60 | -4.24% | 36.11 | 37.66 | 30854 | 11289 | 2.96% |
| 2025-12-29 | 36.31 | 37.75 | 0.76 | 2.05% | 36.31 | 38.00 | 35921 | 13460 | 3.44% |
| 2025-12-26 | 37.20 | 36.99 | 0.05 | 0.14% | 36.85 | 38.37 | 56606 | 21207 | 5.43% |
| 2025-12-25 | 37.29 | 36.94 | -0.35 | -0.94% | 36.56 | 37.29 | 14585 | 5373 | 1.40% |
| 2025-12-24 | 36.45 | 37.29 | 0.60 | 1.64% | 36.13 | 37.57 | 17508 | 6487 | 1.68% |
| 2025-12-23 | 37.03 | 36.69 | -0.26 | -0.70% | 36.51 | 37.18 | 13201 | 4865 | 1.27% |
| 2025-12-22 | 37.73 | 36.95 | -0.82 | -2.17% | 36.77 | 37.77 | 21918 | 8137 | 2.10% |
| 2025-12-19 | 37.94 | 37.77 | 0.14 | 0.37% | 37.52 | 38.26 | 20564 | 7770 | 1.97% |
| 2025-12-18 | 37.84 | 37.63 | -0.27 | -0.71% | 37.41 | 38.41 | 24666 | 9370 | 2.36% |
| 2025-12-17 | 36.76 | 37.90 | 0.98 | 2.65% | 36.24 | 37.90 | 26743 | 9941 | 2.56% |
| 2025-12-16 | 37.40 | 36.92 | -0.85 | -2.25% | 36.61 | 37.81 | 19559 | 7237 | 1.87% |
| 2025-12-15 | 36.47 | 37.77 | 0.99 | 2.69% | 36.20 | 37.99 | 27578 | 10367 | 2.64% |