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 | 46.71 | 45.86 | -0.76 | -1.63% | 45.85 | 47.94 | 24363 | 11418 | 4.21% |
| 2026-03-19 | 47.89 | 46.62 | -1.87 | -3.86% | 46.39 | 48.08 | 23495 | 11076 | 4.06% |
| 2026-03-18 | 49.09 | 48.49 | -0.87 | -1.76% | 48.01 | 49.68 | 25868 | 12575 | 4.47% |
| 2026-03-17 | 50.68 | 49.36 | -1.07 | -2.12% | 49.20 | 51.92 | 24108 | 12145 | 4.16% |
| 2026-03-16 | 49.99 | 50.43 | 0.31 | 0.62% | 49.53 | 50.55 | 18854 | 9429 | 3.26% |
| 2026-03-13 | 50.86 | 50.12 | -0.72 | -1.42% | 50.04 | 51.88 | 25144 | 12829 | 4.34% |
| 2026-03-12 | 51.79 | 50.84 | -1.01 | -1.95% | 50.52 | 52.26 | 25463 | 13010 | 4.40% |
| 2026-03-11 | 51.04 | 51.85 | 0.65 | 1.27% | 51.04 | 53.50 | 37096 | 19466 | 6.41% |
| 2026-03-10 | 51.49 | 51.20 | 0.16 | 0.31% | 50.94 | 52.26 | 19402 | 9993 | 3.35% |
| 2026-03-09 | 51.23 | 51.04 | -1.01 | -1.94% | 49.40 | 51.43 | 29476 | 14810 | 5.09% |
| 2026-03-06 | 52.01 | 52.05 | -0.05 | -0.10% | 51.80 | 52.74 | 17151 | 8967 | 2.96% |
| 2026-03-05 | 53.03 | 52.10 | -0.02 | -0.04% | 51.51 | 53.35 | 24141 | 12662 | 4.17% |
| 2026-03-04 | 51.88 | 52.12 | -0.13 | -0.25% | 51.51 | 53.73 | 28269 | 14837 | 4.88% |
| 2026-03-03 | 54.38 | 52.25 | -2.05 | -3.78% | 52.25 | 56.40 | 36728 | 19769 | 6.34% |
| 2026-03-02 | 53.39 | 54.30 | -0.05 | -0.09% | 52.40 | 55.05 | 35572 | 19210 | 6.14% |
| 2026-02-27 | 53.68 | 54.35 | 0.18 | 0.33% | 53.22 | 54.90 | 22832 | 12391 | 3.94% |
| 2026-02-26 | 52.43 | 54.17 | 2.10 | 4.03% | 51.51 | 54.77 | 38544 | 20524 | 6.66% |
| 2026-02-25 | 51.34 | 52.07 | 0.69 | 1.34% | 50.92 | 52.55 | 18750 | 9736 | 3.24% |
| 2026-02-24 | 52.64 | 51.38 | -0.47 | -0.91% | 51.28 | 52.71 | 19277 | 9974 | 3.33% |
| 2026-02-13 | 52.62 | 51.85 | -0.77 | -1.46% | 51.81 | 52.96 | 17499 | 9163 | 3.02% |
| 2026-02-12 | 53.15 | 52.62 | -0.48 | -0.90% | 52.35 | 53.15 | 14749 | 7786 | 2.55% |
| 2026-02-11 | 53.92 | 53.10 | -0.97 | -1.79% | 52.99 | 54.06 | 21158 | 11281 | 3.65% |
| 2026-02-10 | 55.77 | 54.07 | -2.00 | -3.57% | 53.92 | 55.82 | 26735 | 14621 | 4.62% |
| 2026-02-09 | 53.60 | 56.07 | 3.08 | 5.81% | 53.11 | 56.37 | 42979 | 23791 | 7.42% |
| 2026-02-06 | 53.00 | 52.99 | -0.61 | -1.14% | 51.91 | 53.96 | 27898 | 14742 | 4.82% |
| 2026-02-05 | 53.66 | 53.60 | -1.30 | -2.37% | 52.55 | 54.54 | 41339 | 22071 | 7.14% |
| 2026-02-04 | 53.30 | 54.90 | 2.20 | 4.17% | 53.00 | 55.70 | 66981 | 36504 | 11.57% |
| 2026-02-03 | 49.93 | 52.70 | 3.95 | 8.10% | 49.92 | 52.98 | 58020 | 29987 | 10.02% |
| 2026-02-02 | 49.89 | 48.75 | -1.84 | -3.64% | 48.50 | 50.58 | 23677 | 11751 | 4.09% |
| 2026-01-30 | 50.82 | 50.59 | -0.33 | -0.65% | 49.30 | 51.49 | 24061 | 12091 | 4.16% |
| 2026-01-29 | 52.00 | 50.92 | -1.63 | -3.10% | 50.87 | 53.48 | 35468 | 18411 | 6.13% |
| 2026-01-28 | 53.99 | 52.55 | -1.98 | -3.63% | 52.12 | 54.00 | 37587 | 19780 | 6.49% |
| 2026-01-27 | 54.96 | 54.53 | -1.11 | -1.99% | 51.88 | 55.57 | 44763 | 23957 | 7.73% |
| 2026-01-26 | 57.77 | 55.64 | -0.53 | -0.94% | 54.88 | 57.84 | 58312 | 32972 | 10.07% |
| 2026-01-23 | 53.05 | 56.17 | 3.27 | 6.18% | 53.05 | 56.62 | 67100 | 37149 | 11.59% |
| 2026-01-22 | 53.05 | 52.90 | -0.16 | -0.30% | 52.53 | 53.37 | 19390 | 10247 | 3.35% |
| 2026-01-21 | 53.28 | 53.06 | -0.22 | -0.41% | 52.33 | 53.69 | 23155 | 12296 | 4.00% |
| 2026-01-20 | 54.47 | 53.28 | -1.25 | -2.29% | 52.67 | 54.75 | 29569 | 15808 | 5.11% |
| 2026-01-19 | 54.00 | 54.53 | 0.23 | 0.42% | 53.81 | 55.78 | 30141 | 16513 | 5.21% |
| 2026-01-16 | 55.98 | 54.30 | -0.45 | -0.82% | 53.80 | 55.98 | 33012 | 17978 | 5.70% |
| 2026-01-15 | 53.08 | 54.75 | 1.67 | 3.15% | 52.81 | 57.28 | 59233 | 32806 | 10.23% |
| 2026-01-14 | 53.34 | 53.08 | 0.15 | 0.28% | 52.25 | 54.54 | 37789 | 20220 | 6.53% |
| 2026-01-13 | 55.00 | 52.93 | -1.86 | -3.39% | 52.58 | 55.00 | 34817 | 18650 | 6.01% |
| 2026-01-12 | 52.81 | 54.79 | 1.96 | 3.71% | 52.42 | 55.12 | 44263 | 23922 | 7.65% |
| 2026-01-09 | 52.68 | 52.83 | 0.14 | 0.27% | 52.12 | 53.09 | 20932 | 11026 | 3.62% |
| 2026-01-08 | 52.73 | 52.69 | -0.04 | -0.08% | 52.31 | 53.12 | 20955 | 11054 | 3.62% |
| 2026-01-07 | 52.37 | 52.73 | 0.42 | 0.80% | 52.01 | 53.15 | 23950 | 12615 | 4.14% |
| 2026-01-06 | 51.95 | 52.31 | 0.55 | 1.06% | 51.80 | 53.28 | 25856 | 13586 | 4.47% |
| 2026-01-05 | 50.74 | 51.76 | 1.21 | 2.39% | 50.32 | 52.10 | 25283 | 13024 | 4.37% |
| 2025-12-31 | 51.27 | 50.55 | -0.83 | -1.62% | 50.52 | 51.60 | 14109 | 7170 | 2.44% |
| 2025-12-30 | 51.00 | 51.38 | 0.14 | 0.27% | 50.60 | 51.78 | 17978 | 9213 | 3.11% |
| 2025-12-29 | 51.17 | 51.24 | 0.22 | 0.43% | 50.40 | 51.65 | 17683 | 9036 | 3.05% |
| 2025-12-26 | 51.55 | 51.02 | -0.52 | -1.01% | 50.55 | 51.96 | 20399 | 10484 | 3.52% |
| 2025-12-25 | 51.10 | 51.54 | 0.74 | 1.46% | 50.10 | 51.80 | 23629 | 12083 | 4.08% |
| 2025-12-24 | 49.39 | 50.80 | 1.22 | 2.46% | 49.38 | 51.26 | 25770 | 13016 | 4.45% |
| 2025-12-23 | 49.11 | 49.58 | 0.08 | 0.16% | 49.10 | 50.10 | 16191 | 8034 | 2.80% |
| 2025-12-22 | 49.50 | 49.50 | 0.35 | 0.71% | 49.21 | 50.12 | 15870 | 7887 | 2.74% |
| 2025-12-19 | 49.36 | 49.15 | 0.05 | 0.10% | 49.08 | 49.76 | 15453 | 7637 | 2.67% |
| 2025-12-18 | 49.15 | 49.10 | -0.25 | -0.51% | 48.89 | 49.77 | 12624 | 6230 | 2.18% |
| 2025-12-17 | 48.27 | 49.35 | 1.22 | 2.53% | 47.95 | 49.49 | 16867 | 8214 | 2.91% |
| 2025-12-16 | 49.41 | 48.13 | -1.28 | -2.59% | 48.03 | 49.50 | 16407 | 7954 | 2.83% |
| 2025-12-15 | 49.41 | 49.41 | 0.01 | 0.02% | 49.00 | 50.28 | 16339 | 8102 | 2.82% |
| 2025-12-12 | 48.99 | 49.40 | 0.15 | 0.30% | 48.84 | 49.64 | 13112 | 6461 | 2.26% |