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 | 45.38 | 44.10 | -1.05 | -2.33% | 44.05 | 45.60 | 7003 | 3129 | 1.32% |
| 2026-03-19 | 46.17 | 45.15 | -1.22 | -2.63% | 45.03 | 46.17 | 8548 | 3888 | 1.62% |
| 2026-03-18 | 46.09 | 46.37 | 0.52 | 1.13% | 45.51 | 46.45 | 8229 | 3785 | 1.56% |
| 2026-03-17 | 46.87 | 45.85 | -1.03 | -2.20% | 45.75 | 47.03 | 8031 | 3718 | 1.52% |
| 2026-03-16 | 46.42 | 46.88 | 0.46 | 0.99% | 46.02 | 46.93 | 7182 | 3341 | 1.36% |
| 2026-03-13 | 46.78 | 46.42 | -0.61 | -1.30% | 46.15 | 47.15 | 9357 | 4362 | 1.77% |
| 2026-03-12 | 48.32 | 47.03 | -1.09 | -2.27% | 46.91 | 48.32 | 17686 | 8376 | 3.34% |
| 2026-03-11 | 49.47 | 48.12 | -1.02 | -2.08% | 48.00 | 49.47 | 17157 | 8304 | 3.24% |
| 2026-03-10 | 47.71 | 49.14 | 1.33 | 2.78% | 47.71 | 49.15 | 16524 | 8041 | 3.12% |
| 2026-03-09 | 48.70 | 47.81 | -1.52 | -3.08% | 46.98 | 48.88 | 22806 | 10863 | 4.31% |
| 2026-03-06 | 48.40 | 49.33 | 0.45 | 0.92% | 48.10 | 50.26 | 22378 | 11067 | 4.23% |
| 2026-03-05 | 50.36 | 48.88 | -0.47 | -0.95% | 48.31 | 50.70 | 31693 | 15599 | 5.99% |
| 2026-03-04 | 50.40 | 49.35 | -2.26 | -4.38% | 47.87 | 51.10 | 51029 | 25050 | 9.64% |
| 2026-03-03 | 54.39 | 51.61 | -2.17 | -4.03% | 51.59 | 56.55 | 68030 | 37066 | 12.86% |
| 2026-03-02 | 52.20 | 53.78 | 1.70 | 3.26% | 51.78 | 53.80 | 44182 | 23511 | 8.35% |
| 2026-02-27 | 51.56 | 52.08 | 0.09 | 0.17% | 51.56 | 52.73 | 12969 | 6749 | 2.45% |
| 2026-02-26 | 51.34 | 51.99 | 0.65 | 1.27% | 51.21 | 52.30 | 14889 | 7722 | 2.81% |
| 2026-02-25 | 51.08 | 51.34 | 0.16 | 0.31% | 50.67 | 52.17 | 11842 | 6096 | 2.24% |
| 2026-02-24 | 50.91 | 51.18 | 0.57 | 1.13% | 49.88 | 51.41 | 11195 | 5697 | 2.12% |
| 2026-02-13 | 50.43 | 50.61 | 0.21 | 0.42% | 50.31 | 51.38 | 11253 | 5738 | 2.13% |
| 2026-02-12 | 50.54 | 50.40 | -0.15 | -0.30% | 50.10 | 51.25 | 8129 | 4122 | 1.54% |
| 2026-02-11 | 51.10 | 50.55 | -0.44 | -0.86% | 50.36 | 51.38 | 7086 | 3591 | 1.34% |
| 2026-02-10 | 50.61 | 50.99 | 0.37 | 0.73% | 50.22 | 51.55 | 10171 | 5195 | 1.92% |
| 2026-02-09 | 50.66 | 50.62 | 0.66 | 1.32% | 50.00 | 50.97 | 8202 | 4148 | 1.55% |
| 2026-02-06 | 49.80 | 49.96 | -0.16 | -0.32% | 49.60 | 50.91 | 10533 | 5297 | 1.99% |
| 2026-02-05 | 49.90 | 50.12 | 0.15 | 0.30% | 49.79 | 51.55 | 11799 | 5981 | 2.23% |
| 2026-02-04 | 50.40 | 49.97 | -0.43 | -0.85% | 49.80 | 51.48 | 10245 | 5165 | 1.94% |
| 2026-02-03 | 49.31 | 50.40 | 1.28 | 2.61% | 49.18 | 50.45 | 10025 | 5013 | 1.89% |
| 2026-02-02 | 49.97 | 49.12 | -0.84 | -1.68% | 49.00 | 50.49 | 8367 | 4159 | 1.58% |
| 2026-01-30 | 49.79 | 49.96 | 0.17 | 0.34% | 48.72 | 50.25 | 11906 | 5886 | 2.25% |
| 2026-01-29 | 50.67 | 49.79 | -0.51 | -1.01% | 49.66 | 51.13 | 10137 | 5100 | 1.92% |
| 2026-01-28 | 51.65 | 50.30 | -1.35 | -2.61% | 50.10 | 51.65 | 13282 | 6741 | 2.51% |
| 2026-01-27 | 51.40 | 51.65 | 0.00 | 0.00% | 49.71 | 51.96 | 16201 | 8244 | 3.06% |
| 2026-01-26 | 52.55 | 51.65 | -1.15 | -2.18% | 51.08 | 53.96 | 20243 | 10565 | 3.83% |
| 2026-01-23 | 53.47 | 52.80 | -0.70 | -1.31% | 52.63 | 53.47 | 23384 | 12378 | 4.42% |
| 2026-01-22 | 52.34 | 53.50 | 0.95 | 1.81% | 52.21 | 54.40 | 20592 | 11002 | 3.89% |
| 2026-01-21 | 52.32 | 52.55 | -0.29 | -0.55% | 52.00 | 53.44 | 13484 | 7077 | 2.55% |
| 2026-01-20 | 54.20 | 52.84 | -1.81 | -3.31% | 52.32 | 54.20 | 24435 | 12972 | 4.62% |
| 2026-01-19 | 52.08 | 54.65 | 2.15 | 4.10% | 51.57 | 55.39 | 44943 | 24234 | 8.49% |
| 2026-01-16 | 52.50 | 52.50 | -0.04 | -0.08% | 52.09 | 53.30 | 15297 | 8040 | 2.89% |
| 2026-01-15 | 53.17 | 52.54 | -1.16 | -2.16% | 52.15 | 54.10 | 18915 | 9987 | 3.57% |
| 2026-01-14 | 52.76 | 53.70 | 0.95 | 1.80% | 52.22 | 55.35 | 41929 | 22605 | 7.92% |
| 2026-01-13 | 54.47 | 52.75 | -2.05 | -3.74% | 51.60 | 54.47 | 40027 | 21042 | 7.57% |
| 2026-01-12 | 54.29 | 54.80 | 1.69 | 3.18% | 52.26 | 55.50 | 62446 | 33827 | 11.80% |
| 2026-01-09 | 52.21 | 53.11 | 1.61 | 3.13% | 51.50 | 55.28 | 73324 | 38767 | 13.86% |
| 2026-01-08 | 48.60 | 51.50 | 2.77 | 5.68% | 48.60 | 52.20 | 41578 | 20985 | 7.86% |
| 2026-01-07 | 49.50 | 48.73 | -0.89 | -1.79% | 48.47 | 49.50 | 15831 | 7737 | 2.99% |
| 2026-01-06 | 49.36 | 49.62 | -0.23 | -0.46% | 49.16 | 49.80 | 15026 | 7430 | 2.84% |
| 2026-01-05 | 50.41 | 49.85 | -0.31 | -0.62% | 49.05 | 50.41 | 22324 | 11047 | 4.22% |
| 2025-12-31 | 47.85 | 50.16 | 2.16 | 4.50% | 47.85 | 50.28 | 32562 | 16120 | 6.15% |
| 2025-12-30 | 48.91 | 48.00 | -1.40 | -2.83% | 47.73 | 48.91 | 23960 | 11560 | 4.53% |
| 2025-12-29 | 47.10 | 49.40 | 2.07 | 4.37% | 46.90 | 49.89 | 23415 | 11312 | 4.43% |
| 2025-12-26 | 47.37 | 47.33 | 0.06 | 0.13% | 46.70 | 47.74 | 13974 | 6608 | 2.64% |
| 2025-12-25 | 46.40 | 47.27 | 0.92 | 1.98% | 46.31 | 47.45 | 15447 | 7287 | 2.92% |
| 2025-12-24 | 45.41 | 46.35 | 1.18 | 2.61% | 44.91 | 46.45 | 11438 | 5259 | 2.16% |
| 2025-12-23 | 45.79 | 45.17 | -0.71 | -1.55% | 45.12 | 46.20 | 7009 | 3192 | 1.32% |
| 2025-12-22 | 45.83 | 45.88 | 0.00 | 0.00% | 45.83 | 46.45 | 6462 | 2979 | 1.22% |
| 2025-12-19 | 45.76 | 45.88 | 0.35 | 0.77% | 45.53 | 46.46 | 6840 | 3141 | 1.29% |
| 2025-12-18 | 44.59 | 45.53 | 0.51 | 1.13% | 44.52 | 46.15 | 9989 | 4564 | 1.89% |
| 2025-12-17 | 45.52 | 45.02 | -0.50 | -1.10% | 43.91 | 45.61 | 9858 | 4393 | 1.86% |
| 2025-12-16 | 46.77 | 45.52 | -1.26 | -2.69% | 45.07 | 46.77 | 8884 | 4050 | 1.68% |
| 2025-12-15 | 46.56 | 46.78 | 0.35 | 0.75% | 46.01 | 47.00 | 8546 | 3990 | 1.62% |
| 2025-12-12 | 46.90 | 46.43 | -0.35 | -0.75% | 46.03 | 47.35 | 12640 | 5906 | 2.39% |