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 | 49.49 | 47.80 | -1.69 | -3.41% | 42.50 | 49.87 | 8785 | 4251 | 4.39% |
| 2026-03-19 | 50.70 | 49.49 | -1.77 | -3.45% | 49.21 | 51.15 | 8057 | 4030 | 4.03% |
| 2026-03-18 | 50.31 | 51.26 | 0.95 | 1.89% | 50.15 | 51.37 | 6106 | 3100 | 3.05% |
| 2026-03-17 | 50.80 | 50.31 | -0.44 | -0.87% | 50.11 | 51.49 | 6642 | 3374 | 3.32% |
| 2026-03-16 | 50.45 | 50.75 | -0.01 | -0.02% | 50.01 | 50.75 | 5005 | 2521 | 2.50% |
| 2026-03-13 | 51.21 | 50.76 | -0.67 | -1.30% | 50.54 | 51.54 | 7043 | 3594 | 3.52% |
| 2026-03-12 | 51.60 | 51.43 | 0.15 | 0.29% | 51.10 | 52.50 | 10272 | 5314 | 5.14% |
| 2026-03-11 | 51.60 | 51.28 | -0.32 | -0.62% | 51.00 | 52.12 | 7092 | 3653 | 3.55% |
| 2026-03-10 | 50.29 | 51.60 | 1.99 | 4.01% | 50.02 | 51.99 | 9930 | 5101 | 4.97% |
| 2026-03-09 | 50.49 | 49.61 | -1.31 | -2.57% | 48.88 | 50.49 | 7558 | 3736 | 3.78% |
| 2026-03-06 | 49.30 | 50.92 | 1.21 | 2.43% | 49.30 | 51.18 | 6022 | 3043 | 3.01% |
| 2026-03-05 | 49.70 | 49.71 | 0.46 | 0.93% | 49.40 | 50.68 | 7085 | 3540 | 3.54% |
| 2026-03-04 | 49.12 | 49.25 | -0.43 | -0.87% | 48.58 | 49.75 | 7701 | 3795 | 3.85% |
| 2026-03-03 | 52.01 | 49.68 | -2.42 | -4.64% | 49.39 | 52.49 | 13194 | 6670 | 6.60% |
| 2026-03-02 | 53.43 | 52.10 | -1.68 | -3.12% | 51.65 | 53.54 | 10056 | 5284 | 5.03% |
| 2026-02-27 | 53.70 | 53.78 | 0.01 | 0.02% | 53.11 | 53.78 | 8165 | 4370 | 4.08% |
| 2026-02-26 | 52.56 | 53.77 | 1.21 | 2.30% | 52.44 | 53.99 | 14885 | 7991 | 7.44% |
| 2026-02-25 | 52.46 | 52.56 | 0.10 | 0.19% | 51.93 | 52.80 | 6028 | 3167 | 3.01% |
| 2026-02-24 | 52.01 | 52.46 | 0.61 | 1.18% | 51.80 | 52.47 | 4598 | 2396 | 2.30% |
| 2026-02-13 | 52.20 | 51.85 | -0.34 | -0.65% | 51.77 | 52.50 | 5831 | 3044 | 2.92% |
| 2026-02-12 | 52.60 | 52.19 | -0.35 | -0.67% | 52.13 | 52.70 | 6417 | 3356 | 3.21% |
| 2026-02-11 | 52.50 | 52.54 | 0.13 | 0.25% | 52.24 | 52.75 | 4958 | 2604 | 2.48% |
| 2026-02-10 | 52.87 | 52.41 | -0.49 | -0.93% | 52.38 | 53.00 | 5365 | 2824 | 2.68% |
| 2026-02-09 | 53.00 | 52.90 | 0.34 | 0.65% | 52.50 | 53.10 | 7048 | 3717 | 3.52% |
| 2026-02-06 | 51.75 | 52.56 | 0.48 | 0.92% | 51.55 | 52.98 | 7596 | 3993 | 3.80% |
| 2026-02-05 | 52.28 | 52.08 | -0.22 | -0.42% | 51.90 | 53.43 | 9577 | 5034 | 4.79% |
| 2026-02-04 | 52.48 | 52.30 | -0.39 | -0.74% | 51.90 | 53.30 | 8091 | 4253 | 4.05% |
| 2026-02-03 | 52.01 | 52.69 | 1.46 | 2.85% | 51.24 | 52.69 | 8089 | 4215 | 4.04% |
| 2026-02-02 | 52.45 | 51.23 | -1.37 | -2.60% | 51.23 | 52.77 | 8377 | 4353 | 4.19% |
| 2026-01-30 | 51.48 | 52.60 | 1.04 | 2.02% | 51.31 | 52.94 | 10290 | 5373 | 5.15% |
| 2026-01-29 | 53.36 | 51.56 | -1.55 | -2.92% | 51.51 | 53.50 | 17340 | 9098 | 8.67% |
| 2026-01-28 | 54.32 | 53.11 | -2.13 | -3.86% | 52.93 | 54.96 | 25434 | 13654 | 12.72% |
| 2026-01-27 | 54.99 | 55.24 | 0.47 | 0.86% | 53.20 | 55.24 | 15133 | 8251 | 7.57% |
| 2026-01-26 | 54.59 | 54.77 | 0.05 | 0.09% | 54.15 | 55.35 | 16681 | 9134 | 8.34% |
| 2026-01-23 | 54.70 | 54.72 | 0.03 | 0.05% | 53.82 | 54.85 | 13580 | 7381 | 6.79% |
| 2026-01-22 | 54.90 | 54.69 | -0.25 | -0.46% | 54.35 | 55.37 | 10409 | 5688 | 5.20% |
| 2026-01-21 | 53.67 | 54.94 | 0.73 | 1.35% | 53.57 | 55.98 | 17965 | 9879 | 8.98% |
| 2026-01-20 | 55.13 | 54.21 | -0.92 | -1.67% | 53.62 | 55.13 | 16885 | 9164 | 8.44% |
| 2026-01-19 | 53.49 | 55.13 | 1.56 | 2.91% | 53.17 | 55.30 | 24237 | 13268 | 12.12% |
| 2026-01-16 | 53.38 | 53.57 | 0.59 | 1.11% | 52.76 | 53.93 | 16128 | 8600 | 8.06% |
| 2026-01-15 | 52.38 | 52.98 | 0.78 | 1.49% | 52.12 | 55.24 | 27345 | 14628 | 13.67% |
| 2026-01-14 | 52.06 | 52.20 | 0.02 | 0.04% | 51.03 | 52.71 | 15216 | 7916 | 7.61% |
| 2026-01-13 | 52.73 | 52.18 | -0.55 | -1.04% | 52.02 | 53.48 | 12659 | 6657 | 6.33% |
| 2026-01-12 | 52.78 | 52.73 | -0.03 | -0.06% | 52.00 | 52.90 | 13181 | 6916 | 6.59% |
| 2026-01-09 | 51.97 | 52.76 | 0.69 | 1.33% | 51.60 | 52.79 | 13905 | 7282 | 6.95% |
| 2026-01-08 | 51.51 | 52.07 | 0.24 | 0.46% | 51.33 | 52.50 | 10857 | 5652 | 5.43% |
| 2026-01-07 | 51.59 | 51.83 | 0.46 | 0.90% | 51.30 | 52.50 | 12499 | 6492 | 6.25% |
| 2026-01-06 | 51.63 | 51.37 | -0.13 | -0.25% | 51.11 | 51.85 | 10816 | 5562 | 5.41% |
| 2026-01-05 | 51.43 | 51.50 | 0.42 | 0.82% | 50.74 | 51.75 | 10622 | 5447 | 5.31% |
| 2025-12-31 | 51.83 | 51.08 | -0.62 | -1.20% | 50.89 | 51.99 | 7602 | 3894 | 3.80% |
| 2025-12-30 | 51.90 | 51.70 | -0.53 | -1.01% | 51.62 | 52.46 | 9938 | 5166 | 4.97% |
| 2025-12-29 | 51.03 | 52.23 | 1.13 | 2.21% | 50.79 | 52.45 | 14137 | 7350 | 7.07% |
| 2025-12-26 | 51.51 | 51.10 | -0.39 | -0.76% | 50.53 | 51.52 | 10831 | 5524 | 5.42% |
| 2025-12-25 | 50.77 | 51.49 | 0.74 | 1.46% | 50.50 | 51.53 | 10962 | 5603 | 5.48% |
| 2025-12-24 | 49.79 | 50.75 | 0.76 | 1.52% | 49.69 | 50.80 | 9817 | 4955 | 4.91% |
| 2025-12-23 | 49.90 | 49.99 | 0.09 | 0.18% | 49.42 | 50.77 | 9139 | 4561 | 4.57% |
| 2025-12-22 | 49.55 | 49.90 | 0.19 | 0.38% | 49.55 | 50.47 | 7934 | 3978 | 3.97% |
| 2025-12-19 | 49.24 | 49.71 | 0.41 | 0.83% | 49.24 | 49.92 | 8188 | 4072 | 4.09% |
| 2025-12-18 | 48.88 | 49.30 | 0.20 | 0.41% | 48.70 | 49.92 | 7320 | 3624 | 3.66% |
| 2025-12-17 | 48.83 | 49.10 | 0.38 | 0.78% | 47.70 | 49.16 | 10269 | 4966 | 5.13% |
| 2025-12-16 | 48.84 | 48.72 | -0.18 | -0.37% | 48.18 | 49.65 | 10439 | 5085 | 5.22% |
| 2025-12-15 | 49.50 | 48.90 | -0.98 | -1.96% | 48.79 | 49.80 | 8952 | 4407 | 4.48% |
| 2025-12-12 | 49.85 | 49.88 | 0.23 | 0.46% | 49.30 | 50.39 | 11635 | 5814 | 5.82% |