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 | 48.58 | 47.05 | -1.53 | -3.15% | 46.51 | 48.90 | 8295 | 3972 | 4.77% |
| 2026-03-19 | 49.90 | 48.58 | -1.83 | -3.63% | 48.42 | 50.36 | 11437 | 5615 | 6.57% |
| 2026-03-18 | 50.77 | 50.41 | -0.81 | -1.58% | 49.60 | 50.97 | 13095 | 6574 | 7.52% |
| 2026-03-17 | 49.49 | 51.22 | 1.87 | 3.79% | 49.21 | 51.36 | 19233 | 9769 | 11.05% |
| 2026-03-16 | 49.14 | 49.35 | 0.14 | 0.28% | 48.88 | 49.58 | 4556 | 2243 | 2.62% |
| 2026-03-13 | 49.22 | 49.21 | -0.24 | -0.49% | 49.13 | 50.18 | 6042 | 2992 | 3.47% |
| 2026-03-12 | 48.55 | 49.45 | 0.65 | 1.33% | 48.55 | 49.60 | 6817 | 3354 | 3.92% |
| 2026-03-11 | 49.55 | 48.80 | -0.70 | -1.41% | 48.78 | 49.55 | 6591 | 3234 | 3.79% |
| 2026-03-10 | 48.92 | 49.50 | 0.60 | 1.23% | 48.31 | 49.50 | 9114 | 4469 | 5.24% |
| 2026-03-09 | 48.85 | 48.90 | -0.60 | -1.21% | 48.30 | 49.00 | 3816 | 1856 | 2.31% |
| 2026-03-06 | 48.15 | 49.50 | 1.22 | 2.53% | 47.88 | 49.60 | 5674 | 2763 | 3.43% |
| 2026-03-05 | 48.09 | 48.28 | 0.37 | 0.77% | 48.00 | 48.55 | 3270 | 1580 | 1.98% |
| 2026-03-04 | 47.78 | 47.91 | 0.27 | 0.57% | 47.00 | 48.00 | 6386 | 3027 | 3.86% |
| 2026-03-03 | 49.41 | 47.64 | -1.38 | -2.82% | 47.61 | 49.60 | 8023 | 3893 | 4.85% |
| 2026-03-02 | 50.00 | 49.02 | -1.53 | -3.03% | 48.82 | 50.27 | 7065 | 3489 | 4.27% |
| 2026-02-27 | 51.25 | 50.55 | -0.76 | -1.48% | 50.45 | 51.25 | 5519 | 2797 | 3.34% |
| 2026-02-26 | 51.62 | 51.31 | -0.25 | -0.48% | 51.10 | 51.62 | 5064 | 2593 | 3.06% |
| 2026-02-25 | 51.40 | 51.56 | 0.23 | 0.45% | 51.22 | 51.66 | 4890 | 2518 | 2.96% |
| 2026-02-24 | 51.38 | 51.33 | 0.33 | 0.65% | 51.11 | 51.65 | 3858 | 1983 | 2.33% |
| 2026-02-13 | 51.50 | 51.00 | -0.50 | -0.97% | 50.80 | 51.92 | 4779 | 2451 | 2.89% |
| 2026-02-12 | 51.93 | 51.50 | -0.03 | -0.06% | 51.35 | 52.70 | 6767 | 3523 | 4.09% |
| 2026-02-11 | 51.80 | 51.53 | -0.52 | -1.00% | 51.51 | 52.15 | 4146 | 2146 | 2.51% |
| 2026-02-10 | 52.95 | 52.05 | -0.39 | -0.74% | 52.00 | 52.95 | 4241 | 2212 | 2.57% |
| 2026-02-09 | 52.22 | 52.44 | 0.26 | 0.50% | 52.01 | 52.66 | 5456 | 2860 | 3.30% |
| 2026-02-06 | 52.16 | 52.18 | 0.03 | 0.06% | 51.52 | 52.58 | 5437 | 2828 | 3.29% |
| 2026-02-05 | 51.46 | 52.15 | 0.69 | 1.34% | 51.03 | 52.98 | 12916 | 6750 | 7.81% |
| 2026-02-04 | 51.09 | 51.46 | 0.38 | 0.74% | 50.70 | 51.74 | 6174 | 3166 | 3.73% |
| 2026-02-03 | 50.37 | 51.08 | 0.98 | 1.96% | 50.37 | 51.40 | 5880 | 2999 | 3.56% |
| 2026-02-02 | 51.45 | 50.10 | -1.40 | -2.72% | 50.10 | 51.94 | 7590 | 3870 | 4.59% |
| 2026-01-30 | 51.00 | 51.50 | 0.38 | 0.74% | 50.80 | 51.79 | 7241 | 3716 | 4.38% |
| 2026-01-29 | 52.25 | 51.12 | -1.16 | -2.22% | 50.83 | 52.25 | 10259 | 5265 | 6.21% |
| 2026-01-28 | 52.12 | 52.28 | 0.14 | 0.27% | 51.70 | 52.67 | 8596 | 4486 | 5.20% |
| 2026-01-27 | 52.31 | 52.14 | -0.59 | -1.12% | 51.19 | 52.84 | 12024 | 6230 | 7.27% |
| 2026-01-26 | 54.56 | 52.73 | -1.77 | -3.25% | 51.93 | 54.60 | 18612 | 9838 | 11.26% |
| 2026-01-23 | 54.20 | 54.50 | 0.28 | 0.52% | 53.79 | 54.60 | 12011 | 6499 | 7.27% |
| 2026-01-22 | 55.40 | 54.22 | -1.17 | -2.11% | 54.01 | 55.66 | 11730 | 6387 | 7.10% |
| 2026-01-21 | 54.53 | 55.39 | 0.23 | 0.42% | 54.21 | 55.56 | 13809 | 7585 | 8.35% |
| 2026-01-20 | 54.60 | 55.16 | 0.47 | 0.86% | 54.23 | 56.60 | 20024 | 11056 | 12.11% |
| 2026-01-19 | 54.91 | 54.69 | -0.67 | -1.21% | 53.68 | 55.49 | 22567 | 12368 | 13.65% |
| 2026-01-16 | 51.88 | 55.36 | 3.70 | 7.16% | 51.88 | 55.39 | 44717 | 24360 | 27.05% |
| 2026-01-15 | 51.34 | 51.66 | -0.04 | -0.08% | 51.33 | 51.95 | 4950 | 2557 | 2.99% |
| 2026-01-14 | 52.00 | 51.70 | -0.40 | -0.77% | 51.38 | 52.82 | 11798 | 6141 | 7.14% |
| 2026-01-13 | 53.49 | 52.10 | -1.49 | -2.78% | 52.05 | 53.49 | 12339 | 6493 | 7.46% |
| 2026-01-12 | 52.11 | 53.59 | 1.51 | 2.90% | 51.56 | 53.62 | 22731 | 11966 | 13.75% |
| 2026-01-09 | 50.90 | 52.08 | 1.25 | 2.46% | 50.84 | 52.75 | 18133 | 9363 | 10.97% |
| 2026-01-08 | 50.86 | 50.83 | -0.24 | -0.47% | 50.61 | 51.14 | 8583 | 4361 | 5.19% |
| 2026-01-07 | 51.11 | 51.07 | -0.07 | -0.14% | 50.81 | 51.55 | 8592 | 4395 | 5.20% |
| 2026-01-06 | 51.72 | 51.14 | -0.33 | -0.64% | 50.91 | 51.78 | 9906 | 5066 | 5.99% |
| 2026-01-05 | 50.88 | 51.47 | 0.25 | 0.49% | 50.75 | 52.80 | 17611 | 9145 | 10.65% |
| 2025-12-31 | 51.33 | 51.22 | 0.23 | 0.45% | 50.41 | 52.00 | 17609 | 9034 | 10.65% |
| 2025-12-30 | 48.78 | 50.99 | 1.97 | 4.02% | 48.55 | 51.10 | 23834 | 11949 | 14.42% |
| 2025-12-29 | 48.75 | 49.02 | 0.27 | 0.55% | 48.38 | 49.49 | 8882 | 4335 | 5.37% |
| 2025-12-26 | 48.99 | 48.75 | -0.54 | -1.10% | 48.61 | 49.13 | 6982 | 3411 | 4.22% |
| 2025-12-25 | 49.20 | 49.29 | -0.03 | -0.06% | 48.20 | 49.60 | 9845 | 4817 | 5.96% |
| 2025-12-24 | 48.65 | 49.32 | 0.63 | 1.29% | 48.20 | 49.59 | 8471 | 4142 | 5.12% |
| 2025-12-23 | 50.00 | 48.69 | -1.29 | -2.58% | 48.60 | 50.00 | 10161 | 4986 | 6.15% |
| 2025-12-22 | 49.68 | 49.98 | 0.35 | 0.71% | 49.64 | 49.98 | 6916 | 3445 | 4.18% |
| 2025-12-19 | 50.00 | 49.63 | -0.44 | -0.88% | 49.13 | 50.08 | 11905 | 5890 | 7.20% |
| 2025-12-18 | 51.38 | 50.07 | -1.26 | -2.45% | 50.00 | 51.38 | 12235 | 6161 | 7.40% |
| 2025-12-17 | 51.04 | 51.33 | -0.08 | -0.16% | 49.60 | 51.79 | 15144 | 7648 | 9.16% |
| 2025-12-16 | 51.71 | 51.41 | -0.67 | -1.29% | 50.72 | 53.13 | 18775 | 9734 | 11.36% |
| 2025-12-15 | 49.93 | 52.08 | 2.03 | 4.06% | 49.73 | 53.58 | 26036 | 13621 | 15.75% |
| 2025-12-12 | 50.40 | 50.05 | -0.01 | -0.02% | 49.62 | 50.40 | 10938 | 5457 | 6.62% |