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 | 49.23 | 44.63 | -4.12 | -8.45% | 44.57 | 49.52 | 82547 | 37772 | 7.62% |
| 2026-03-19 | 47.98 | 48.75 | -0.55 | -1.12% | 47.80 | 49.66 | 35519 | 17292 | 3.28% |
| 2026-03-18 | 48.85 | 49.30 | 0.85 | 1.75% | 48.23 | 49.59 | 33029 | 16156 | 3.05% |
| 2026-03-17 | 49.97 | 48.45 | -1.52 | -3.04% | 48.33 | 51.26 | 49149 | 24418 | 4.54% |
| 2026-03-16 | 47.80 | 49.97 | 2.03 | 4.23% | 46.40 | 50.29 | 72453 | 35179 | 6.69% |
| 2026-03-13 | 49.10 | 47.94 | -1.51 | -3.05% | 47.73 | 49.45 | 42359 | 20555 | 3.91% |
| 2026-03-12 | 51.03 | 49.45 | -1.42 | -2.79% | 49.11 | 51.20 | 37003 | 18403 | 3.42% |
| 2026-03-11 | 51.55 | 50.87 | -1.53 | -2.92% | 50.54 | 52.10 | 70720 | 36298 | 6.53% |
| 2026-03-10 | 46.89 | 52.40 | 6.18 | 13.37% | 46.88 | 53.39 | 97817 | 50724 | 9.03% |
| 2026-03-09 | 45.17 | 46.22 | 0.37 | 0.81% | 44.11 | 46.68 | 49748 | 22576 | 4.59% |
| 2026-03-06 | 47.87 | 45.85 | -1.56 | -3.29% | 44.88 | 47.96 | 50371 | 23331 | 4.65% |
| 2026-03-05 | 47.02 | 47.41 | 1.16 | 2.51% | 46.67 | 48.20 | 30943 | 14737 | 2.86% |
| 2026-03-04 | 46.51 | 46.25 | -0.76 | -1.62% | 46.10 | 47.83 | 35454 | 16593 | 3.27% |
| 2026-03-03 | 48.65 | 47.01 | -1.09 | -2.27% | 46.92 | 49.68 | 46635 | 22569 | 4.31% |
| 2026-03-02 | 48.68 | 48.10 | -1.26 | -2.55% | 48.00 | 50.12 | 44127 | 21632 | 4.07% |
| 2026-02-27 | 49.29 | 49.36 | 0.03 | 0.06% | 48.70 | 50.54 | 30149 | 14912 | 2.78% |
| 2026-02-26 | 48.90 | 49.33 | 0.39 | 0.80% | 48.54 | 49.80 | 36857 | 18161 | 3.40% |
| 2026-02-25 | 49.61 | 48.94 | -0.72 | -1.45% | 47.97 | 49.71 | 41418 | 20149 | 3.82% |
| 2026-02-24 | 50.43 | 49.66 | -0.29 | -0.58% | 49.11 | 50.49 | 28810 | 14308 | 2.66% |
| 2026-02-13 | 51.34 | 49.95 | -1.73 | -3.35% | 49.80 | 51.66 | 29592 | 14975 | 2.73% |
| 2026-02-12 | 49.75 | 51.68 | 2.18 | 4.40% | 49.51 | 51.97 | 55518 | 28451 | 5.13% |
| 2026-02-11 | 49.45 | 49.50 | 0.36 | 0.73% | 49.10 | 50.47 | 28935 | 14410 | 2.67% |
| 2026-02-10 | 49.35 | 49.14 | -0.71 | -1.42% | 48.58 | 49.96 | 36427 | 17922 | 3.36% |
| 2026-02-09 | 51.19 | 49.85 | -1.62 | -3.15% | 49.60 | 52.07 | 56401 | 28272 | 5.21% |
| 2026-02-06 | 50.03 | 51.47 | 1.65 | 3.31% | 49.24 | 52.30 | 46396 | 23656 | 4.28% |
| 2026-02-05 | 51.75 | 49.82 | -1.48 | -2.88% | 48.88 | 51.99 | 52920 | 26421 | 4.89% |
| 2026-02-04 | 49.50 | 51.30 | 2.06 | 4.18% | 49.33 | 53.43 | 70440 | 36471 | 6.50% |
| 2026-02-03 | 48.00 | 49.24 | 1.74 | 3.66% | 47.99 | 49.55 | 49536 | 24210 | 4.57% |
| 2026-02-02 | 47.97 | 47.50 | -0.18 | -0.38% | 47.03 | 48.97 | 43859 | 21067 | 4.05% |
| 2026-01-30 | 47.07 | 47.68 | 0.52 | 1.10% | 46.16 | 47.96 | 35884 | 16931 | 3.31% |
| 2026-01-29 | 48.62 | 47.16 | -1.58 | -3.24% | 46.86 | 49.45 | 51824 | 24852 | 4.79% |
| 2026-01-28 | 50.39 | 48.74 | -1.91 | -3.77% | 48.67 | 50.50 | 41516 | 20446 | 3.83% |
| 2026-01-27 | 49.72 | 50.65 | 0.40 | 0.80% | 48.50 | 50.68 | 50434 | 25063 | 4.66% |
| 2026-01-26 | 49.26 | 50.25 | 1.05 | 2.13% | 48.81 | 50.77 | 65430 | 32677 | 6.04% |
| 2026-01-23 | 49.82 | 49.20 | -0.84 | -1.68% | 48.44 | 49.90 | 50438 | 24715 | 4.66% |
| 2026-01-22 | 51.21 | 50.04 | -1.15 | -2.25% | 49.76 | 51.68 | 57314 | 28760 | 5.29% |
| 2026-01-21 | 48.20 | 51.19 | 3.63 | 7.63% | 47.62 | 52.09 | 90723 | 45888 | 8.38% |
| 2026-01-20 | 48.59 | 47.56 | -0.73 | -1.51% | 47.14 | 48.98 | 53260 | 25458 | 4.92% |
| 2026-01-19 | 49.20 | 48.29 | 0.65 | 1.36% | 46.53 | 49.33 | 102959 | 49698 | 9.51% |
| 2026-01-16 | 49.00 | 47.64 | 3.52 | 7.98% | 47.30 | 49.98 | 145630 | 70979 | 13.45% |
| 2026-01-15 | 43.48 | 44.12 | 0.15 | 0.34% | 43.10 | 44.77 | 40697 | 17941 | 3.76% |
| 2026-01-14 | 42.83 | 43.97 | 1.40 | 3.29% | 42.31 | 44.49 | 55657 | 24079 | 5.14% |
| 2026-01-13 | 43.74 | 42.57 | -1.17 | -2.67% | 42.37 | 43.80 | 40478 | 17415 | 3.74% |
| 2026-01-12 | 43.96 | 43.74 | -0.19 | -0.43% | 42.47 | 44.22 | 42097 | 18200 | 3.89% |
| 2026-01-09 | 44.49 | 43.93 | -0.49 | -1.10% | 43.66 | 44.99 | 38582 | 17046 | 3.56% |
| 2026-01-08 | 45.68 | 44.42 | -1.31 | -2.86% | 44.21 | 46.27 | 41003 | 18477 | 3.79% |
| 2026-01-07 | 44.00 | 45.73 | 1.56 | 3.53% | 43.52 | 46.99 | 73994 | 33804 | 6.83% |
| 2026-01-06 | 41.87 | 44.17 | 2.30 | 5.49% | 41.87 | 45.11 | 76464 | 33830 | 7.06% |
| 2026-01-05 | 40.23 | 41.87 | 1.76 | 4.39% | 40.09 | 42.15 | 43428 | 17881 | 4.01% |
| 2025-12-31 | 40.93 | 40.11 | -0.49 | -1.21% | 39.90 | 40.93 | 24782 | 9960 | 2.29% |
| 2025-12-30 | 41.21 | 40.60 | -0.45 | -1.10% | 40.33 | 41.35 | 30363 | 12396 | 2.80% |
| 2025-12-29 | 41.80 | 41.05 | -0.72 | -1.72% | 40.95 | 41.91 | 33777 | 13958 | 3.12% |
| 2025-12-26 | 43.07 | 41.77 | -1.80 | -4.13% | 41.62 | 43.50 | 57610 | 24496 | 5.32% |
| 2025-12-25 | 41.70 | 43.57 | 2.47 | 6.01% | 41.27 | 45.25 | 97049 | 42744 | 8.96% |
| 2025-12-24 | 40.30 | 41.10 | 0.70 | 1.73% | 40.00 | 41.16 | 26616 | 10823 | 2.46% |
| 2025-12-23 | 40.21 | 40.40 | 0.23 | 0.57% | 40.10 | 40.79 | 27049 | 10946 | 2.50% |
| 2025-12-22 | 39.67 | 40.17 | 0.57 | 1.44% | 39.41 | 41.28 | 22874 | 9284 | 2.11% |
| 2025-12-19 | 40.20 | 39.60 | -0.25 | -0.63% | 39.50 | 40.75 | 20636 | 8282 | 1.91% |
| 2025-12-18 | 39.80 | 39.85 | -0.13 | -0.33% | 39.61 | 40.48 | 17262 | 6926 | 1.59% |
| 2025-12-17 | 39.53 | 39.98 | 0.37 | 0.93% | 38.90 | 40.06 | 16047 | 6340 | 1.48% |
| 2025-12-16 | 41.12 | 39.61 | -1.60 | -3.88% | 39.55 | 41.27 | 18384 | 7391 | 1.70% |
| 2025-12-15 | 42.08 | 41.21 | -0.83 | -1.97% | 41.13 | 42.18 | 20873 | 8653 | 1.93% |
| 2025-12-12 | 42.46 | 42.04 | -0.57 | -1.34% | 41.50 | 42.77 | 19886 | 8365 | 1.84% |