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 | 42.39 | 41.72 | -0.67 | -1.58% | 41.71 | 42.50 | 136391 | 57368 | 0.07% |
| 2026-03-19 | 42.72 | 42.39 | -0.69 | -1.60% | 42.00 | 42.84 | 178266 | 75451 | 0.09% |
| 2026-03-18 | 42.73 | 43.08 | 0.35 | 0.82% | 42.33 | 43.33 | 173160 | 74275 | 0.08% |
| 2026-03-17 | 42.13 | 42.73 | 0.62 | 1.47% | 42.10 | 43.45 | 253390 | 108745 | 0.12% |
| 2026-03-16 | 41.90 | 42.11 | 0.18 | 0.43% | 41.49 | 42.50 | 136937 | 57492 | 0.07% |
| 2026-03-13 | 41.92 | 41.93 | -0.25 | -0.59% | 41.74 | 42.34 | 129095 | 54267 | 0.06% |
| 2026-03-12 | 42.55 | 42.18 | -0.43 | -1.01% | 41.94 | 42.70 | 129459 | 54713 | 0.06% |
| 2026-03-11 | 42.80 | 42.61 | -0.07 | -0.16% | 42.30 | 42.99 | 129175 | 55061 | 0.06% |
| 2026-03-10 | 42.42 | 42.68 | 0.48 | 1.14% | 42.40 | 42.95 | 153470 | 65510 | 0.07% |
| 2026-03-09 | 41.97 | 42.20 | -0.49 | -1.15% | 41.21 | 42.36 | 169191 | 70727 | 0.08% |
| 2026-03-06 | 42.36 | 42.69 | 0.06 | 0.14% | 42.30 | 43.11 | 132373 | 56490 | 0.06% |
| 2026-03-05 | 42.80 | 42.63 | 0.02 | 0.05% | 42.39 | 43.05 | 222858 | 95152 | 0.11% |
| 2026-03-04 | 43.91 | 42.61 | -1.51 | -3.42% | 41.78 | 43.91 | 281027 | 119567 | 0.13% |
| 2026-03-03 | 43.77 | 44.12 | 0.53 | 1.22% | 43.12 | 44.93 | 295984 | 130362 | 0.14% |
| 2026-03-02 | 44.03 | 43.59 | -0.89 | -2.00% | 43.39 | 44.33 | 244065 | 106701 | 0.12% |
| 2026-02-27 | 44.72 | 44.48 | -0.32 | -0.71% | 44.34 | 45.08 | 137002 | 61120 | 0.07% |
| 2026-02-26 | 45.90 | 44.80 | -1.10 | -2.40% | 44.63 | 45.96 | 192260 | 86696 | 0.09% |
| 2026-02-25 | 46.41 | 45.90 | -0.51 | -1.10% | 45.73 | 46.69 | 250413 | 115640 | 0.12% |
| 2026-02-24 | 47.60 | 46.41 | -0.98 | -2.07% | 46.08 | 47.77 | 181576 | 84784 | 0.09% |
| 2026-02-13 | 48.36 | 47.39 | -0.79 | -1.64% | 47.31 | 48.40 | 114181 | 54403 | 0.05% |
| 2026-02-12 | 48.78 | 48.18 | -0.59 | -1.21% | 48.10 | 48.90 | 100958 | 48813 | 0.05% |
| 2026-02-11 | 49.18 | 48.77 | -0.40 | -0.81% | 48.40 | 49.66 | 109231 | 53381 | 0.05% |
| 2026-02-10 | 48.80 | 49.17 | 0.20 | 0.41% | 48.28 | 49.38 | 136292 | 66581 | 0.07% |
| 2026-02-09 | 48.12 | 48.97 | 1.50 | 3.16% | 47.55 | 49.10 | 145920 | 70888 | 0.07% |
| 2026-02-06 | 47.83 | 47.47 | -0.36 | -0.75% | 47.22 | 48.00 | 129680 | 61728 | 0.06% |
| 2026-02-05 | 48.87 | 47.83 | -0.87 | -1.79% | 47.20 | 49.29 | 166672 | 79626 | 0.08% |
| 2026-02-04 | 48.24 | 48.70 | 0.39 | 0.81% | 48.06 | 48.97 | 147911 | 71712 | 0.07% |
| 2026-02-03 | 48.56 | 48.31 | -0.03 | -0.06% | 47.52 | 48.99 | 200432 | 96564 | 0.10% |
| 2026-02-02 | 48.96 | 48.34 | -1.38 | -2.78% | 48.01 | 50.07 | 288153 | 141027 | 0.14% |
| 2026-01-30 | 49.41 | 49.72 | 0.10 | 0.20% | 49.00 | 50.70 | 215749 | 107330 | 0.10% |
| 2026-01-29 | 48.36 | 49.62 | 1.28 | 2.65% | 47.85 | 49.90 | 317624 | 155840 | 0.15% |
| 2026-01-28 | 48.42 | 48.34 | -0.16 | -0.33% | 47.74 | 49.20 | 264458 | 128373 | 0.13% |
| 2026-01-27 | 47.00 | 48.50 | 1.57 | 3.35% | 46.84 | 49.40 | 360264 | 174913 | 0.17% |
| 2026-01-26 | 45.74 | 46.93 | 1.20 | 2.62% | 45.50 | 47.70 | 366039 | 172249 | 0.18% |
| 2026-01-23 | 46.66 | 45.73 | -1.17 | -2.49% | 45.06 | 46.90 | 435411 | 198636 | 0.21% |
| 2026-01-22 | 48.20 | 46.90 | -1.02 | -2.13% | 46.81 | 48.74 | 166263 | 79170 | 0.08% |
| 2026-01-21 | 48.29 | 47.92 | -0.37 | -0.77% | 47.71 | 48.75 | 185709 | 89507 | 0.09% |
| 2026-01-20 | 47.50 | 48.29 | 0.77 | 1.62% | 47.17 | 48.88 | 220967 | 106304 | 0.11% |
| 2026-01-19 | 47.50 | 47.52 | 0.00 | 0.00% | 46.98 | 47.85 | 153159 | 72593 | 0.07% |
| 2026-01-16 | 49.08 | 47.52 | -1.31 | -2.68% | 47.12 | 49.22 | 236064 | 112736 | 0.11% |
| 2026-01-15 | 49.11 | 48.83 | -0.75 | -1.51% | 48.60 | 50.04 | 174885 | 86144 | 0.08% |
| 2026-01-14 | 50.76 | 49.58 | -1.45 | -2.84% | 49.40 | 50.76 | 220229 | 110108 | 0.11% |
| 2026-01-13 | 49.40 | 51.03 | 1.59 | 3.22% | 49.25 | 51.92 | 216044 | 110113 | 0.10% |
| 2026-01-12 | 48.73 | 49.44 | 0.63 | 1.29% | 48.22 | 49.98 | 210901 | 103798 | 0.10% |
| 2026-01-09 | 48.99 | 48.81 | -0.19 | -0.39% | 48.23 | 49.50 | 148266 | 72309 | 0.07% |
| 2026-01-08 | 50.00 | 49.00 | -1.17 | -2.33% | 48.25 | 50.00 | 170523 | 83514 | 0.08% |
| 2026-01-07 | 49.52 | 50.17 | 0.50 | 1.01% | 49.14 | 50.88 | 189979 | 95026 | 0.09% |
| 2026-01-06 | 48.27 | 49.67 | 1.40 | 2.90% | 48.27 | 50.20 | 266418 | 131639 | 0.13% |
| 2026-01-05 | 46.00 | 48.27 | 2.77 | 6.09% | 45.91 | 48.42 | 288607 | 136922 | 0.14% |
| 2025-12-31 | 45.60 | 45.50 | -0.07 | -0.15% | 45.24 | 45.79 | 98375 | 44770 | 0.05% |
| 2025-12-30 | 46.00 | 45.57 | -0.57 | -1.24% | 45.00 | 46.00 | 162598 | 73952 | 0.08% |
| 2025-12-29 | 46.40 | 46.14 | -0.54 | -1.16% | 46.01 | 47.22 | 132831 | 61684 | 0.06% |
| 2025-12-26 | 46.85 | 46.68 | -0.26 | -0.55% | 46.43 | 47.51 | 136839 | 64041 | 0.07% |
| 2025-12-25 | 46.20 | 46.94 | 0.66 | 1.43% | 46.13 | 47.65 | 151064 | 71119 | 0.07% |
| 2025-12-24 | 46.32 | 46.28 | -0.25 | -0.54% | 46.04 | 46.60 | 129872 | 60154 | 0.06% |
| 2025-12-23 | 46.37 | 46.53 | 0.17 | 0.37% | 46.20 | 47.38 | 155703 | 72749 | 0.07% |
| 2025-12-22 | 46.66 | 46.36 | -0.14 | -0.30% | 45.82 | 46.77 | 136683 | 63098 | 0.07% |
| 2025-12-19 | 46.60 | 46.50 | -0.37 | -0.79% | 46.05 | 47.15 | 148634 | 69071 | 0.07% |
| 2025-12-18 | 46.81 | 46.87 | 0.02 | 0.04% | 46.20 | 47.00 | 148504 | 69348 | 0.07% |
| 2025-12-17 | 45.20 | 46.85 | 1.66 | 3.67% | 45.05 | 47.44 | 239224 | 111020 | 0.11% |
| 2025-12-16 | 45.86 | 45.19 | -0.82 | -1.78% | 45.02 | 46.27 | 146617 | 66661 | 0.07% |
| 2025-12-15 | 44.90 | 46.01 | 0.71 | 1.57% | 44.80 | 46.63 | 212238 | 97721 | 0.10% |
| 2025-12-12 | 44.56 | 45.30 | 0.31 | 0.69% | 44.13 | 45.35 | 163532 | 73243 | 0.08% |