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 | 47.57 | 46.90 | -0.87 | -1.82% | 46.90 | 48.10 | 265867 | 126341 | 1.22% |
| 2026-03-19 | 48.31 | 47.77 | -1.02 | -2.09% | 47.60 | 48.46 | 293911 | 140821 | 1.35% |
| 2026-03-18 | 48.98 | 48.79 | -0.21 | -0.43% | 48.28 | 49.18 | 203702 | 99134 | 0.93% |
| 2026-03-17 | 49.29 | 49.00 | -0.17 | -0.35% | 48.88 | 50.16 | 270876 | 134017 | 1.24% |
| 2026-03-16 | 48.98 | 49.17 | 0.16 | 0.33% | 48.45 | 49.32 | 211297 | 103349 | 0.97% |
| 2026-03-13 | 49.59 | 49.01 | -0.99 | -1.98% | 48.89 | 50.20 | 271686 | 134617 | 1.24% |
| 2026-03-12 | 50.28 | 50.00 | -0.69 | -1.36% | 49.56 | 50.50 | 280833 | 140178 | 1.29% |
| 2026-03-11 | 51.22 | 50.69 | -0.52 | -1.02% | 50.50 | 51.32 | 251720 | 127897 | 1.15% |
| 2026-03-10 | 51.10 | 51.21 | 1.00 | 1.99% | 50.52 | 51.78 | 343469 | 175583 | 1.57% |
| 2026-03-09 | 50.00 | 50.21 | -0.97 | -1.90% | 48.68 | 50.67 | 446387 | 221388 | 2.04% |
| 2026-03-06 | 51.21 | 51.18 | -0.09 | -0.18% | 50.60 | 51.68 | 222143 | 113761 | 1.02% |
| 2026-03-05 | 51.54 | 51.27 | 0.12 | 0.23% | 51.00 | 52.00 | 292755 | 150581 | 1.34% |
| 2026-03-04 | 50.76 | 51.15 | -0.13 | -0.25% | 50.57 | 51.85 | 290572 | 148796 | 1.33% |
| 2026-03-03 | 53.78 | 51.28 | -2.53 | -4.70% | 51.27 | 54.45 | 520221 | 271808 | 2.38% |
| 2026-03-02 | 53.75 | 53.81 | -0.99 | -1.81% | 52.51 | 54.31 | 522133 | 279170 | 2.39% |
| 2026-02-27 | 55.00 | 54.80 | -0.45 | -0.81% | 54.57 | 55.58 | 311095 | 170780 | 1.42% |
| 2026-02-26 | 55.67 | 55.25 | -0.75 | -1.34% | 55.06 | 56.27 | 385260 | 213842 | 1.76% |
| 2026-02-25 | 57.25 | 56.00 | -1.22 | -2.13% | 55.82 | 57.44 | 435830 | 245248 | 2.00% |
| 2026-02-24 | 57.38 | 57.22 | 0.06 | 0.10% | 56.59 | 58.79 | 479099 | 275598 | 2.19% |
| 2026-02-13 | 57.39 | 57.16 | -0.80 | -1.38% | 57.06 | 58.16 | 356356 | 204634 | 1.63% |
| 2026-02-12 | 56.53 | 57.96 | 1.26 | 2.22% | 55.50 | 58.30 | 635509 | 362125 | 2.91% |
| 2026-02-11 | 56.35 | 56.70 | 2.09 | 3.83% | 55.50 | 58.79 | 1183540 | 676535 | 5.42% |
| 2026-02-10 | 53.14 | 54.61 | 1.31 | 2.46% | 52.80 | 55.15 | 546483 | 296654 | 2.50% |
| 2026-02-09 | 53.39 | 53.30 | 0.55 | 1.04% | 52.62 | 53.79 | 307805 | 163794 | 1.41% |
| 2026-02-06 | 53.30 | 52.75 | -0.85 | -1.59% | 52.65 | 53.80 | 265979 | 141191 | 1.22% |
| 2026-02-05 | 52.80 | 53.60 | 0.94 | 1.79% | 52.08 | 53.81 | 409483 | 217504 | 1.87% |
| 2026-02-04 | 53.98 | 52.66 | -0.25 | -0.47% | 50.88 | 53.98 | 508465 | 264838 | 2.33% |
| 2026-02-03 | 52.93 | 52.91 | 0.40 | 0.76% | 51.54 | 53.50 | 412239 | 216664 | 1.89% |
| 2026-02-02 | 54.18 | 52.51 | -2.19 | -4.00% | 52.30 | 54.80 | 489471 | 261000 | 2.24% |
| 2026-01-30 | 54.83 | 54.70 | -0.31 | -0.56% | 53.70 | 56.30 | 591426 | 322652 | 2.71% |
| 2026-01-29 | 53.00 | 55.01 | 1.71 | 3.21% | 52.91 | 55.48 | 783122 | 424236 | 3.59% |
| 2026-01-28 | 52.80 | 53.30 | 0.40 | 0.76% | 52.02 | 53.98 | 539143 | 285909 | 2.47% |
| 2026-01-27 | 50.61 | 52.90 | 2.30 | 4.55% | 50.61 | 53.30 | 703314 | 368189 | 3.22% |
| 2026-01-26 | 52.00 | 50.60 | -1.36 | -2.62% | 49.80 | 52.00 | 543472 | 274858 | 2.49% |
| 2026-01-23 | 51.92 | 51.96 | 0.03 | 0.06% | 51.73 | 53.31 | 476119 | 250061 | 2.18% |
| 2026-01-22 | 52.54 | 51.93 | -0.52 | -0.99% | 51.60 | 52.98 | 412686 | 215445 | 1.89% |
| 2026-01-21 | 50.90 | 52.45 | 1.45 | 2.84% | 50.45 | 52.87 | 618363 | 320881 | 2.83% |
| 2026-01-20 | 51.58 | 51.00 | -0.62 | -1.20% | 50.58 | 52.48 | 498966 | 256132 | 2.28% |
| 2026-01-19 | 49.65 | 51.62 | 2.35 | 4.77% | 49.65 | 52.50 | 1230542 | 632823 | 5.63% |
| 2026-01-16 | 47.67 | 49.27 | 1.65 | 3.46% | 47.66 | 49.80 | 771529 | 375917 | 3.53% |
| 2026-01-15 | 47.82 | 47.62 | -0.30 | -0.63% | 47.45 | 48.33 | 323669 | 154637 | 1.48% |
| 2026-01-14 | 48.10 | 47.92 | -0.32 | -0.66% | 47.33 | 48.50 | 613589 | 293300 | 2.81% |
| 2026-01-13 | 49.90 | 48.24 | -1.58 | -3.17% | 48.11 | 50.11 | 660397 | 322995 | 3.02% |
| 2026-01-12 | 50.06 | 49.82 | -0.71 | -1.41% | 49.50 | 50.86 | 570140 | 285110 | 2.61% |
| 2026-01-09 | 49.78 | 50.53 | 0.58 | 1.16% | 49.42 | 50.89 | 507666 | 254239 | 2.32% |
| 2026-01-08 | 51.13 | 49.95 | -1.47 | -2.86% | 49.68 | 51.25 | 573722 | 287334 | 2.63% |
| 2026-01-07 | 49.50 | 51.42 | 1.17 | 2.33% | 49.50 | 52.70 | 750578 | 387252 | 3.44% |
| 2026-01-06 | 50.30 | 50.25 | -0.13 | -0.26% | 49.61 | 50.80 | 519365 | 260712 | 2.38% |
| 2026-01-05 | 49.50 | 50.38 | 0.88 | 1.78% | 49.39 | 51.18 | 559643 | 282233 | 2.56% |
| 2025-12-31 | 49.99 | 49.50 | -0.11 | -0.22% | 49.19 | 50.35 | 270115 | 134064 | 1.24% |
| 2025-12-30 | 49.34 | 49.61 | 0.17 | 0.34% | 48.88 | 49.99 | 334583 | 165702 | 1.53% |
| 2025-12-29 | 48.90 | 49.44 | 0.52 | 1.06% | 48.73 | 50.35 | 481360 | 239868 | 2.20% |
| 2025-12-26 | 49.32 | 48.92 | -0.40 | -0.81% | 48.73 | 50.20 | 316109 | 156100 | 1.45% |
| 2025-12-25 | 48.60 | 49.32 | 0.47 | 0.96% | 48.51 | 49.42 | 365812 | 179389 | 1.67% |
| 2025-12-24 | 47.64 | 48.85 | 1.16 | 2.43% | 47.01 | 48.98 | 561859 | 269525 | 2.57% |
| 2025-12-23 | 48.00 | 47.69 | -0.38 | -0.79% | 47.25 | 48.07 | 345002 | 163927 | 1.58% |
| 2025-12-22 | 47.50 | 48.07 | 0.08 | 0.17% | 47.50 | 48.65 | 262913 | 126634 | 1.20% |
| 2025-12-19 | 47.93 | 47.99 | -0.01 | -0.02% | 47.55 | 48.24 | 247790 | 118619 | 1.13% |
| 2025-12-18 | 47.48 | 48.00 | 0.36 | 0.76% | 47.12 | 49.05 | 321978 | 154809 | 1.47% |
| 2025-12-17 | 47.30 | 47.64 | 0.29 | 0.61% | 47.00 | 48.20 | 264119 | 125483 | 1.21% |
| 2025-12-16 | 48.96 | 47.35 | -1.04 | -2.15% | 47.30 | 49.10 | 406765 | 194863 | 1.86% |
| 2025-12-15 | 49.06 | 48.39 | -1.15 | -2.32% | 48.33 | 49.68 | 310848 | 151861 | 1.42% |
| 2025-12-12 | 49.51 | 49.54 | -0.26 | -0.52% | 49.30 | 50.50 | 406829 | 203212 | 1.86% |