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 | 49.30 | 47.25 | -1.81 | -3.69% | 47.18 | 49.30 | 5962 | 2872 | 1.22% |
| 2026-03-19 | 49.41 | 49.06 | -0.57 | -1.15% | 48.60 | 49.78 | 6074 | 2990 | 1.24% |
| 2026-03-18 | 49.42 | 49.63 | 0.47 | 0.96% | 48.52 | 49.63 | 6156 | 3018 | 1.26% |
| 2026-03-17 | 49.95 | 49.16 | -0.77 | -1.54% | 48.95 | 50.66 | 6649 | 3303 | 1.36% |
| 2026-03-16 | 49.30 | 49.93 | 0.47 | 0.95% | 48.91 | 49.93 | 5691 | 2808 | 1.16% |
| 2026-03-13 | 49.70 | 49.46 | -0.32 | -0.64% | 49.37 | 50.35 | 5378 | 2677 | 1.10% |
| 2026-03-12 | 50.68 | 49.78 | -0.82 | -1.62% | 49.58 | 50.72 | 5941 | 2962 | 1.22% |
| 2026-03-11 | 51.25 | 50.60 | -0.51 | -1.00% | 50.25 | 51.31 | 6847 | 3465 | 1.40% |
| 2026-03-10 | 49.80 | 51.11 | 1.70 | 3.44% | 49.77 | 51.18 | 8851 | 4480 | 1.81% |
| 2026-03-09 | 49.20 | 49.41 | -0.69 | -1.38% | 48.89 | 49.85 | 5546 | 2727 | 1.13% |
| 2026-03-06 | 49.72 | 50.10 | 0.38 | 0.76% | 49.50 | 50.24 | 4424 | 2212 | 0.91% |
| 2026-03-05 | 50.25 | 49.72 | 0.51 | 1.04% | 49.52 | 50.25 | 5697 | 2839 | 1.17% |
| 2026-03-04 | 49.08 | 49.21 | 0.11 | 0.22% | 48.56 | 49.54 | 4804 | 2356 | 0.98% |
| 2026-03-03 | 49.80 | 49.10 | -0.45 | -0.91% | 48.84 | 50.60 | 7721 | 3828 | 1.58% |
| 2026-03-02 | 50.30 | 49.55 | -1.73 | -3.37% | 49.42 | 51.08 | 9790 | 4896 | 2.00% |
| 2026-02-27 | 52.10 | 51.28 | -1.02 | -1.95% | 50.88 | 52.10 | 11903 | 6106 | 2.44% |
| 2026-02-26 | 51.30 | 52.30 | 1.10 | 2.15% | 50.92 | 52.30 | 13192 | 6816 | 2.70% |
| 2026-02-25 | 50.78 | 51.20 | 0.43 | 0.85% | 50.77 | 51.33 | 7325 | 3742 | 1.50% |
| 2026-02-24 | 50.96 | 50.77 | 0.03 | 0.06% | 50.60 | 51.50 | 6516 | 3315 | 1.33% |
| 2026-02-13 | 51.01 | 50.74 | -0.55 | -1.07% | 50.74 | 51.61 | 7784 | 3987 | 1.59% |
| 2026-02-12 | 50.74 | 51.29 | 0.38 | 0.75% | 50.40 | 51.36 | 9910 | 5054 | 2.03% |
| 2026-02-11 | 51.66 | 50.91 | -0.75 | -1.45% | 50.80 | 51.84 | 9597 | 4897 | 1.96% |
| 2026-02-10 | 51.59 | 51.66 | 0.27 | 0.53% | 50.83 | 52.38 | 16846 | 8673 | 3.45% |
| 2026-02-09 | 51.30 | 51.39 | 0.67 | 1.32% | 50.50 | 51.73 | 16400 | 8393 | 3.36% |
| 2026-02-06 | 50.99 | 50.72 | -1.02 | -1.97% | 50.51 | 51.59 | 22036 | 11213 | 4.51% |
| 2026-02-05 | 48.32 | 51.74 | 3.54 | 7.34% | 48.00 | 53.88 | 39452 | 20150 | 8.07% |
| 2026-02-04 | 48.19 | 48.20 | -0.19 | -0.39% | 47.83 | 48.60 | 3575 | 1722 | 0.73% |
| 2026-02-03 | 47.58 | 48.39 | 1.01 | 2.13% | 47.58 | 48.49 | 4816 | 2316 | 0.99% |
| 2026-02-02 | 49.22 | 47.38 | -1.55 | -3.17% | 47.16 | 49.22 | 8342 | 4011 | 1.71% |
| 2026-01-30 | 48.50 | 48.93 | -0.10 | -0.20% | 48.23 | 49.39 | 8273 | 4033 | 1.69% |
| 2026-01-29 | 49.46 | 49.03 | -1.05 | -2.10% | 48.80 | 50.11 | 13409 | 6627 | 2.74% |
| 2026-01-28 | 48.97 | 50.08 | 1.09 | 2.22% | 48.80 | 51.89 | 23055 | 11659 | 4.72% |
| 2026-01-27 | 48.58 | 48.99 | 0.17 | 0.35% | 47.09 | 49.16 | 11459 | 5522 | 2.34% |
| 2026-01-26 | 50.08 | 48.82 | -1.51 | -3.00% | 48.41 | 50.10 | 16223 | 7943 | 3.32% |
| 2026-01-23 | 50.44 | 50.33 | -0.08 | -0.16% | 49.90 | 50.44 | 8763 | 4395 | 1.79% |
| 2026-01-22 | 50.02 | 50.41 | 0.18 | 0.36% | 50.02 | 50.60 | 8460 | 4259 | 1.73% |
| 2026-01-21 | 49.76 | 50.23 | 0.29 | 0.58% | 49.55 | 50.40 | 10317 | 5169 | 2.11% |
| 2026-01-20 | 50.08 | 49.94 | -0.26 | -0.52% | 49.58 | 50.97 | 10969 | 5507 | 2.24% |
| 2026-01-19 | 49.91 | 50.20 | 0.50 | 1.01% | 49.90 | 51.21 | 10671 | 5355 | 2.18% |
| 2026-01-16 | 49.83 | 49.70 | 0.45 | 0.91% | 49.29 | 50.29 | 11688 | 5823 | 2.39% |
| 2026-01-15 | 48.62 | 49.25 | 0.35 | 0.72% | 48.40 | 49.38 | 8200 | 4007 | 1.68% |
| 2026-01-14 | 49.24 | 48.90 | -0.20 | -0.41% | 48.40 | 49.96 | 10282 | 5069 | 2.10% |
| 2026-01-13 | 49.65 | 49.10 | -0.55 | -1.11% | 48.82 | 49.85 | 7785 | 3841 | 1.59% |
| 2026-01-12 | 48.73 | 49.65 | 0.93 | 1.91% | 48.00 | 49.65 | 11829 | 5818 | 2.42% |
| 2026-01-09 | 49.09 | 48.72 | -0.36 | -0.73% | 48.40 | 49.16 | 8310 | 4049 | 1.70% |
| 2026-01-08 | 48.66 | 49.08 | 0.22 | 0.45% | 48.38 | 49.18 | 7926 | 3872 | 1.62% |
| 2026-01-07 | 48.41 | 48.86 | 0.33 | 0.68% | 48.23 | 48.99 | 7804 | 3794 | 1.60% |
| 2026-01-06 | 48.49 | 48.53 | 0.04 | 0.08% | 47.90 | 48.75 | 6821 | 3298 | 1.40% |
| 2026-01-05 | 47.61 | 48.49 | 1.04 | 2.19% | 47.59 | 49.00 | 8738 | 4232 | 1.79% |
| 2025-12-31 | 47.44 | 47.45 | 0.30 | 0.64% | 46.62 | 47.68 | 5244 | 2479 | 2.62% |
| 2025-12-30 | 47.30 | 47.15 | 0.03 | 0.06% | 46.50 | 47.50 | 4748 | 2231 | 2.37% |
| 2025-12-29 | 47.08 | 47.12 | 0.00 | 0.00% | 46.81 | 47.28 | 3569 | 1680 | 1.78% |
| 2025-12-26 | 47.83 | 47.12 | -0.69 | -1.44% | 47.06 | 47.88 | 6100 | 2890 | 3.05% |
| 2025-12-25 | 47.18 | 47.81 | 0.63 | 1.34% | 46.83 | 48.41 | 4981 | 2381 | 2.49% |
| 2025-12-24 | 46.38 | 47.18 | 0.71 | 1.53% | 46.30 | 47.28 | 3865 | 1816 | 1.93% |
| 2025-12-23 | 46.80 | 46.47 | -0.45 | -0.96% | 46.37 | 47.14 | 3256 | 1521 | 1.63% |
| 2025-12-22 | 46.83 | 46.92 | 0.09 | 0.19% | 46.83 | 47.45 | 3790 | 1786 | 1.90% |
| 2025-12-19 | 46.30 | 46.83 | 0.80 | 1.74% | 46.00 | 47.25 | 5895 | 2750 | 2.95% |
| 2025-12-18 | 45.76 | 46.03 | 0.23 | 0.50% | 45.54 | 46.37 | 3224 | 1486 | 1.61% |
| 2025-12-17 | 45.88 | 45.80 | -0.18 | -0.39% | 44.98 | 46.08 | 4909 | 2233 | 2.45% |
| 2025-12-16 | 46.80 | 45.98 | -0.59 | -1.27% | 45.63 | 46.80 | 3859 | 1773 | 1.93% |
| 2025-12-15 | 47.10 | 46.57 | -0.93 | -1.96% | 46.51 | 47.27 | 5403 | 2527 | 2.70% |
| 2025-12-12 | 46.67 | 47.50 | 0.70 | 1.50% | 46.16 | 48.50 | 8423 | 4003 | 4.21% |