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 | 49.40 | 47.58 | -1.91 | -3.86% | 47.42 | 49.69 | 272709 | 131616 | 0.96% |
| 2026-03-19 | 50.48 | 49.49 | -1.38 | -2.71% | 49.44 | 50.69 | 138019 | 68846 | 0.49% |
| 2026-03-18 | 50.50 | 50.87 | 0.37 | 0.73% | 49.80 | 50.89 | 158438 | 79834 | 0.56% |
| 2026-03-17 | 51.02 | 50.50 | -0.50 | -0.98% | 50.32 | 51.21 | 149721 | 76016 | 0.53% |
| 2026-03-16 | 51.68 | 51.00 | -0.66 | -1.28% | 50.82 | 51.85 | 162442 | 82986 | 0.57% |
| 2026-03-13 | 52.77 | 51.66 | -1.29 | -2.44% | 51.40 | 52.96 | 217285 | 113205 | 0.77% |
| 2026-03-12 | 53.89 | 52.95 | -0.92 | -1.71% | 52.90 | 53.96 | 168300 | 89551 | 0.60% |
| 2026-03-11 | 54.39 | 53.87 | -0.52 | -0.96% | 53.79 | 54.45 | 160962 | 86763 | 0.57% |
| 2026-03-10 | 54.00 | 54.39 | 0.20 | 0.37% | 54.00 | 54.93 | 155716 | 84788 | 0.55% |
| 2026-03-09 | 55.00 | 54.19 | -1.37 | -2.47% | 53.70 | 55.18 | 209906 | 113971 | 0.74% |
| 2026-03-06 | 55.64 | 55.56 | -0.39 | -0.70% | 55.09 | 56.38 | 178332 | 99380 | 0.63% |
| 2026-03-05 | 56.43 | 55.95 | -0.92 | -1.62% | 55.60 | 56.43 | 218846 | 122358 | 0.77% |
| 2026-03-04 | 55.09 | 56.87 | 1.13 | 2.03% | 54.63 | 57.33 | 309386 | 173446 | 1.09% |
| 2026-03-03 | 57.85 | 55.74 | -2.21 | -3.81% | 55.60 | 57.85 | 358200 | 201192 | 1.27% |
| 2026-03-02 | 57.56 | 57.95 | 2.61 | 4.72% | 56.22 | 58.34 | 636626 | 365992 | 2.25% |
| 2026-02-27 | 55.83 | 55.34 | -0.49 | -0.88% | 55.00 | 56.22 | 218544 | 121099 | 0.77% |
| 2026-02-26 | 56.20 | 55.83 | -0.42 | -0.75% | 55.51 | 56.38 | 159042 | 88927 | 0.56% |
| 2026-02-25 | 56.40 | 56.25 | -0.03 | -0.05% | 55.82 | 56.49 | 168450 | 94602 | 0.60% |
| 2026-02-24 | 55.93 | 56.28 | 0.62 | 1.11% | 55.37 | 56.65 | 204767 | 115036 | 0.72% |
| 2026-02-13 | 54.90 | 55.66 | 0.80 | 1.46% | 54.67 | 56.08 | 250571 | 139384 | 0.89% |
| 2026-02-12 | 54.81 | 54.86 | 0.04 | 0.07% | 54.30 | 54.98 | 161587 | 88301 | 0.57% |
| 2026-02-11 | 55.78 | 54.82 | -1.12 | -2.00% | 54.76 | 55.80 | 178644 | 98272 | 0.63% |
| 2026-02-10 | 55.67 | 56.08 | 0.72 | 1.30% | 55.00 | 56.29 | 237364 | 132326 | 0.84% |
| 2026-02-09 | 55.63 | 55.36 | 0.26 | 0.47% | 55.12 | 55.98 | 165621 | 91952 | 0.59% |
| 2026-02-06 | 55.38 | 55.10 | -0.69 | -1.24% | 54.82 | 55.63 | 144738 | 79933 | 0.51% |
| 2026-02-05 | 55.21 | 55.79 | 0.29 | 0.52% | 54.87 | 56.25 | 195584 | 108716 | 0.69% |
| 2026-02-04 | 54.39 | 55.50 | 0.97 | 1.78% | 54.20 | 55.86 | 217872 | 120273 | 0.77% |
| 2026-02-03 | 53.99 | 54.53 | 0.73 | 1.36% | 53.87 | 54.61 | 174960 | 95030 | 0.62% |
| 2026-02-02 | 54.80 | 53.80 | -1.18 | -2.15% | 53.51 | 55.31 | 251650 | 136184 | 0.89% |
| 2026-01-30 | 55.50 | 54.98 | -0.55 | -0.99% | 54.30 | 55.76 | 182359 | 100297 | 0.65% |
| 2026-01-29 | 55.98 | 55.53 | -0.44 | -0.79% | 55.17 | 56.23 | 210222 | 116884 | 0.74% |
| 2026-01-28 | 57.06 | 55.97 | -0.97 | -1.70% | 55.68 | 57.09 | 303909 | 170513 | 1.08% |
| 2026-01-27 | 56.91 | 56.94 | 0.02 | 0.04% | 56.36 | 57.80 | 260383 | 148633 | 0.92% |
| 2026-01-26 | 59.60 | 56.92 | -2.94 | -4.91% | 56.92 | 59.77 | 431561 | 249441 | 1.53% |
| 2026-01-23 | 60.65 | 59.86 | -0.97 | -1.59% | 59.60 | 60.80 | 263939 | 158240 | 0.93% |
| 2026-01-22 | 59.55 | 60.83 | 1.16 | 1.94% | 59.50 | 61.59 | 284692 | 172983 | 1.01% |
| 2026-01-21 | 60.03 | 59.67 | -0.78 | -1.29% | 59.60 | 61.12 | 240494 | 144567 | 0.85% |
| 2026-01-20 | 60.55 | 60.45 | -0.75 | -1.23% | 59.45 | 62.30 | 278949 | 168862 | 0.99% |
| 2026-01-19 | 58.60 | 61.20 | 2.27 | 3.85% | 58.10 | 62.55 | 485417 | 294566 | 1.72% |
| 2026-01-16 | 60.00 | 58.93 | -2.25 | -3.68% | 58.75 | 60.94 | 378292 | 224463 | 1.34% |
| 2026-01-15 | 59.77 | 61.18 | 1.40 | 2.34% | 59.60 | 62.99 | 392997 | 242788 | 1.39% |
| 2026-01-14 | 59.81 | 59.78 | -0.22 | -0.37% | 58.98 | 61.88 | 374835 | 227083 | 1.33% |
| 2026-01-13 | 62.20 | 60.00 | -2.67 | -4.26% | 59.70 | 62.21 | 470917 | 283969 | 1.67% |
| 2026-01-12 | 63.00 | 62.67 | 0.27 | 0.43% | 61.50 | 63.10 | 460206 | 286523 | 1.63% |
| 2026-01-09 | 63.50 | 62.40 | 0.59 | 0.95% | 61.86 | 65.45 | 683517 | 432133 | 2.42% |
| 2026-01-08 | 58.45 | 61.81 | 3.30 | 5.64% | 58.31 | 63.38 | 578356 | 355050 | 2.05% |
| 2026-01-07 | 59.99 | 58.51 | -1.59 | -2.65% | 58.31 | 59.99 | 280845 | 165400 | 1.02% |
| 2026-01-06 | 58.10 | 60.10 | 1.82 | 3.12% | 57.50 | 61.04 | 429351 | 253302 | 1.56% |
| 2026-01-05 | 57.04 | 58.28 | 2.13 | 3.79% | 56.92 | 58.50 | 402092 | 232845 | 1.46% |
| 2025-12-31 | 56.21 | 56.15 | -0.30 | -0.53% | 55.97 | 57.48 | 170041 | 95969 | 0.62% |
| 2025-12-30 | 57.12 | 56.45 | -0.67 | -1.17% | 55.82 | 57.33 | 224478 | 126922 | 0.82% |
| 2025-12-29 | 57.04 | 57.12 | 0.49 | 0.87% | 56.06 | 57.80 | 240735 | 136922 | 0.88% |
| 2025-12-26 | 57.48 | 56.63 | -0.62 | -1.08% | 56.00 | 57.48 | 231259 | 131227 | 0.84% |
| 2025-12-25 | 55.59 | 57.25 | 1.60 | 2.88% | 55.33 | 58.08 | 406286 | 231897 | 1.48% |
| 2025-12-24 | 53.95 | 55.65 | 1.64 | 3.04% | 53.73 | 55.69 | 218243 | 120071 | 0.79% |
| 2025-12-23 | 54.87 | 54.01 | -0.85 | -1.55% | 53.76 | 55.06 | 163104 | 88606 | 0.59% |
| 2025-12-22 | 55.55 | 54.86 | -0.47 | -0.85% | 54.80 | 55.63 | 149133 | 82081 | 0.54% |
| 2025-12-19 | 54.58 | 55.33 | 0.81 | 1.49% | 54.50 | 56.08 | 189007 | 104642 | 0.69% |
| 2025-12-18 | 53.85 | 54.52 | 0.01 | 0.02% | 53.76 | 54.96 | 153589 | 83588 | 0.56% |
| 2025-12-17 | 53.96 | 54.51 | 0.61 | 1.13% | 53.78 | 55.33 | 171017 | 93007 | 0.62% |
| 2025-12-16 | 54.33 | 53.90 | -0.43 | -0.79% | 52.90 | 54.41 | 174598 | 93485 | 0.64% |
| 2025-12-15 | 53.21 | 54.33 | 0.70 | 1.31% | 53.21 | 54.53 | 304910 | 164835 | 1.11% |
| 2025-12-12 | 54.41 | 53.63 | -0.77 | -1.42% | 53.19 | 54.60 | 374739 | 201462 | 1.36% |