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 | 44.66 | 42.03 | -2.16 | -4.89% | 42.00 | 44.75 | 772824 | 331750 | 4.32% |
| 2026-03-19 | 44.79 | 44.19 | -1.58 | -3.45% | 44.00 | 45.17 | 531942 | 236779 | 2.97% |
| 2026-03-18 | 44.25 | 45.77 | 2.02 | 4.62% | 43.93 | 46.17 | 791233 | 356569 | 4.42% |
| 2026-03-17 | 46.03 | 43.75 | -2.00 | -4.37% | 43.69 | 46.04 | 621114 | 277451 | 3.47% |
| 2026-03-16 | 45.31 | 45.75 | 0.27 | 0.59% | 44.15 | 46.46 | 705271 | 320309 | 3.94% |
| 2026-03-13 | 45.27 | 45.48 | -0.25 | -0.55% | 44.79 | 46.80 | 543064 | 248714 | 3.03% |
| 2026-03-12 | 46.60 | 45.73 | -1.08 | -2.31% | 45.44 | 47.68 | 653574 | 302270 | 3.65% |
| 2026-03-11 | 46.46 | 46.81 | 0.81 | 1.76% | 46.33 | 48.26 | 917879 | 434898 | 5.13% |
| 2026-03-10 | 46.00 | 46.00 | 1.00 | 2.22% | 45.35 | 46.60 | 713216 | 327546 | 3.99% |
| 2026-03-09 | 45.63 | 45.00 | -2.04 | -4.34% | 42.70 | 45.63 | 1075818 | 472860 | 6.01% |
| 2026-03-06 | 48.10 | 47.04 | -1.66 | -3.41% | 46.86 | 49.09 | 920253 | 437354 | 5.14% |
| 2026-03-05 | 49.30 | 48.70 | 0.84 | 1.76% | 48.22 | 50.33 | 1147240 | 564696 | 6.41% |
| 2026-03-04 | 45.91 | 47.86 | 0.29 | 0.61% | 45.91 | 49.45 | 995265 | 478713 | 5.56% |
| 2026-03-03 | 47.30 | 47.57 | 0.80 | 1.71% | 46.94 | 49.89 | 1557580 | 751223 | 8.70% |
| 2026-03-02 | 46.78 | 46.77 | -1.39 | -2.89% | 46.70 | 47.68 | 636264 | 299472 | 3.56% |
| 2026-02-27 | 47.76 | 48.16 | -0.56 | -1.15% | 46.31 | 48.24 | 817547 | 387599 | 4.57% |
| 2026-02-26 | 46.90 | 48.72 | 1.80 | 3.84% | 46.60 | 49.98 | 1009398 | 486686 | 5.64% |
| 2026-02-25 | 47.45 | 46.92 | 0.18 | 0.39% | 45.40 | 47.63 | 838468 | 390619 | 4.69% |
| 2026-02-24 | 46.90 | 46.74 | 0.61 | 1.32% | 46.05 | 47.42 | 551007 | 257947 | 3.08% |
| 2026-02-13 | 46.00 | 46.13 | -0.50 | -1.07% | 45.80 | 46.97 | 431439 | 200559 | 2.41% |
| 2026-02-12 | 46.50 | 46.63 | 0.44 | 0.95% | 46.19 | 46.97 | 482748 | 225007 | 2.70% |
| 2026-02-11 | 45.86 | 46.19 | -0.05 | -0.11% | 45.80 | 46.86 | 339148 | 156899 | 1.90% |
| 2026-02-10 | 46.77 | 46.24 | -0.52 | -1.11% | 46.10 | 47.49 | 444734 | 207117 | 2.49% |
| 2026-02-09 | 45.20 | 46.76 | 2.70 | 6.13% | 44.50 | 46.96 | 773454 | 355220 | 4.32% |
| 2026-02-06 | 43.99 | 44.06 | -0.60 | -1.34% | 43.50 | 44.68 | 486468 | 214529 | 2.72% |
| 2026-02-05 | 44.88 | 44.66 | -1.21 | -2.64% | 43.87 | 45.09 | 647076 | 287180 | 3.62% |
| 2026-02-04 | 46.99 | 45.87 | -1.82 | -3.82% | 45.40 | 47.13 | 698446 | 321814 | 3.90% |
| 2026-02-03 | 47.45 | 47.69 | 1.35 | 2.91% | 46.84 | 47.82 | 642656 | 304259 | 3.59% |
| 2026-02-02 | 48.44 | 46.34 | -3.14 | -6.35% | 46.21 | 48.75 | 956648 | 451576 | 5.35% |
| 2026-01-30 | 48.95 | 49.48 | 0.50 | 1.02% | 47.90 | 50.14 | 923420 | 454201 | 5.16% |
| 2026-01-29 | 49.40 | 48.98 | -1.07 | -2.14% | 48.80 | 51.00 | 903231 | 446914 | 5.05% |
| 2026-01-28 | 49.26 | 50.05 | 1.85 | 3.84% | 49.19 | 51.40 | 1511527 | 759708 | 8.45% |
| 2026-01-27 | 47.18 | 48.20 | 0.89 | 1.88% | 46.15 | 48.66 | 1295521 | 615807 | 7.24% |
| 2026-01-26 | 48.83 | 47.31 | -1.71 | -3.49% | 47.05 | 49.32 | 1259617 | 601166 | 7.04% |
| 2026-01-23 | 49.40 | 49.02 | -0.38 | -0.77% | 48.45 | 50.35 | 1654779 | 814396 | 9.25% |
| 2026-01-22 | 54.59 | 49.40 | -3.21 | -6.10% | 48.91 | 54.63 | 2510370 | 1260713 | 14.03% |
| 2026-01-21 | 49.01 | 52.61 | 3.12 | 6.30% | 48.58 | 53.57 | 2314038 | 1197364 | 12.93% |
| 2026-01-20 | 48.83 | 49.49 | 0.66 | 1.35% | 48.40 | 50.28 | 1789164 | 884238 | 10.00% |
| 2026-01-19 | 49.16 | 48.83 | 0.44 | 0.91% | 47.96 | 50.76 | 2391014 | 1174903 | 13.36% |
| 2026-01-16 | 45.00 | 48.39 | 4.40 | 10.00% | 44.80 | 48.39 | 1970805 | 928688 | 11.01% |
| 2026-01-15 | 41.71 | 43.99 | 2.01 | 4.79% | 41.47 | 44.16 | 1252706 | 539290 | 7.00% |
| 2026-01-14 | 42.20 | 41.98 | -0.22 | -0.52% | 41.53 | 43.31 | 865620 | 366878 | 4.84% |
| 2026-01-13 | 43.50 | 42.20 | -1.48 | -3.39% | 41.98 | 43.80 | 1018697 | 436325 | 5.69% |
| 2026-01-12 | 41.98 | 43.68 | 2.50 | 6.07% | 41.98 | 45.28 | 1675498 | 735795 | 9.36% |
| 2026-01-09 | 39.25 | 41.18 | 2.20 | 5.64% | 39.25 | 41.49 | 1348512 | 551465 | 7.54% |
| 2026-01-08 | 38.80 | 38.98 | -0.10 | -0.26% | 38.68 | 39.60 | 640565 | 251252 | 3.58% |
| 2026-01-07 | 39.06 | 39.08 | 0.64 | 1.66% | 38.50 | 39.59 | 978591 | 382237 | 5.47% |
| 2026-01-06 | 38.60 | 38.44 | 0.08 | 0.21% | 38.06 | 38.69 | 584521 | 224313 | 3.27% |
| 2026-01-05 | 37.20 | 38.36 | 1.58 | 4.30% | 37.20 | 38.60 | 795260 | 303878 | 4.44% |
| 2025-12-31 | 37.26 | 36.78 | -0.32 | -0.86% | 36.70 | 37.35 | 280955 | 103633 | 1.57% |
| 2025-12-30 | 36.53 | 37.10 | 0.48 | 1.31% | 36.51 | 37.24 | 334803 | 124008 | 1.87% |
| 2025-12-29 | 36.81 | 36.62 | -0.18 | -0.49% | 36.55 | 37.11 | 283552 | 104364 | 1.58% |
| 2025-12-26 | 36.96 | 36.80 | -0.33 | -0.89% | 36.66 | 37.26 | 304897 | 112612 | 1.70% |
| 2025-12-25 | 37.16 | 37.13 | 0.01 | 0.03% | 36.94 | 37.40 | 279058 | 103710 | 1.56% |
| 2025-12-24 | 36.84 | 37.12 | 0.49 | 1.34% | 36.70 | 37.20 | 326232 | 120706 | 1.82% |
| 2025-12-23 | 36.80 | 36.63 | -0.16 | -0.43% | 36.47 | 36.99 | 282964 | 103949 | 1.58% |
| 2025-12-22 | 36.05 | 36.79 | 1.03 | 2.88% | 36.03 | 36.89 | 415169 | 151992 | 2.32% |
| 2025-12-19 | 35.97 | 35.76 | 0.09 | 0.25% | 35.74 | 36.35 | 240644 | 86566 | 1.34% |
| 2025-12-18 | 35.60 | 35.67 | -0.26 | -0.72% | 35.57 | 36.15 | 225188 | 80778 | 1.26% |
| 2025-12-17 | 35.30 | 35.93 | 0.55 | 1.55% | 35.13 | 36.05 | 278498 | 99138 | 1.56% |
| 2025-12-16 | 36.00 | 35.38 | -0.66 | -1.83% | 35.10 | 36.15 | 271278 | 96180 | 1.52% |
| 2025-12-15 | 36.48 | 36.04 | -0.78 | -2.12% | 36.01 | 36.57 | 250484 | 90857 | 1.40% |
| 2025-12-12 | 36.42 | 36.82 | 0.41 | 1.13% | 35.98 | 36.95 | 336011 | 122885 | 1.88% |