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 | 45.90 | 43.38 | -2.20 | -4.83% | 43.38 | 46.10 | 120783 | 53659 | 4.45% |
| 2026-03-19 | 46.25 | 45.58 | -2.06 | -4.32% | 45.04 | 46.90 | 135243 | 61909 | 4.99% |
| 2026-03-18 | 46.99 | 47.64 | 1.48 | 3.21% | 46.25 | 47.75 | 133028 | 62681 | 4.91% |
| 2026-03-17 | 48.10 | 46.16 | -1.68 | -3.51% | 46.00 | 48.18 | 98427 | 46314 | 3.63% |
| 2026-03-16 | 45.00 | 47.84 | 2.66 | 5.89% | 44.02 | 49.08 | 179582 | 84516 | 6.62% |
| 2026-03-13 | 45.24 | 45.18 | -0.63 | -1.38% | 44.92 | 46.43 | 69990 | 31880 | 2.58% |
| 2026-03-12 | 46.70 | 45.81 | -1.08 | -2.30% | 45.30 | 47.10 | 83737 | 38558 | 3.09% |
| 2026-03-11 | 46.48 | 46.89 | 0.18 | 0.39% | 46.48 | 48.43 | 114243 | 54321 | 4.21% |
| 2026-03-10 | 45.99 | 46.71 | 2.18 | 4.90% | 45.99 | 47.29 | 126206 | 58778 | 4.65% |
| 2026-03-09 | 45.00 | 44.53 | -1.97 | -4.24% | 42.90 | 45.14 | 137645 | 60190 | 5.08% |
| 2026-03-06 | 45.18 | 46.50 | 0.92 | 2.02% | 45.18 | 47.75 | 106676 | 49685 | 3.93% |
| 2026-03-05 | 46.14 | 45.58 | 0.65 | 1.45% | 45.25 | 46.93 | 100696 | 46379 | 3.71% |
| 2026-03-04 | 44.51 | 44.93 | -0.80 | -1.75% | 44.51 | 46.57 | 96133 | 43786 | 3.55% |
| 2026-03-03 | 49.31 | 45.73 | -3.52 | -7.15% | 45.56 | 49.57 | 200012 | 93554 | 7.38% |
| 2026-03-02 | 49.15 | 49.25 | -1.68 | -3.30% | 49.05 | 50.31 | 133526 | 66263 | 4.92% |
| 2026-02-27 | 51.00 | 50.93 | -1.00 | -1.93% | 49.60 | 51.31 | 117306 | 59217 | 4.33% |
| 2026-02-26 | 50.50 | 51.93 | 1.40 | 2.77% | 50.19 | 52.92 | 161775 | 83291 | 5.97% |
| 2026-02-25 | 48.17 | 50.53 | 2.04 | 4.21% | 47.41 | 50.80 | 160624 | 79577 | 5.92% |
| 2026-02-24 | 48.50 | 48.49 | 0.80 | 1.68% | 48.33 | 49.40 | 103921 | 50771 | 3.83% |
| 2026-02-13 | 48.30 | 47.69 | -0.82 | -1.69% | 47.69 | 49.37 | 111018 | 53842 | 4.09% |
| 2026-02-12 | 48.40 | 48.51 | 0.42 | 0.87% | 48.16 | 48.99 | 77402 | 37605 | 2.85% |
| 2026-02-11 | 48.70 | 48.09 | -0.62 | -1.27% | 47.86 | 49.20 | 70135 | 33873 | 2.59% |
| 2026-02-10 | 48.39 | 48.71 | 0.30 | 0.62% | 48.13 | 49.75 | 103847 | 50790 | 3.83% |
| 2026-02-09 | 47.91 | 48.41 | 1.62 | 3.46% | 47.39 | 48.49 | 101632 | 48885 | 3.75% |
| 2026-02-06 | 46.76 | 46.79 | -0.52 | -1.10% | 46.51 | 47.76 | 69366 | 32746 | 2.56% |
| 2026-02-05 | 48.10 | 47.31 | -1.52 | -3.11% | 46.91 | 48.31 | 90877 | 43130 | 3.35% |
| 2026-02-04 | 49.42 | 48.83 | -1.17 | -2.34% | 48.25 | 49.66 | 82508 | 40304 | 3.04% |
| 2026-02-03 | 48.25 | 50.00 | 2.83 | 6.00% | 48.13 | 50.28 | 154322 | 75894 | 5.69% |
| 2026-02-02 | 50.00 | 47.17 | -3.53 | -6.96% | 47.08 | 50.60 | 163839 | 79134 | 6.04% |
| 2026-01-30 | 49.30 | 50.70 | 0.97 | 1.95% | 48.50 | 51.50 | 192341 | 96006 | 7.09% |
| 2026-01-29 | 51.89 | 49.73 | -2.34 | -4.49% | 49.47 | 52.26 | 164936 | 83378 | 6.08% |
| 2026-01-28 | 52.74 | 52.07 | -0.49 | -0.93% | 51.35 | 53.46 | 180351 | 94220 | 6.65% |
| 2026-01-27 | 52.35 | 52.56 | -0.54 | -1.02% | 50.57 | 52.88 | 148106 | 77050 | 5.46% |
| 2026-01-26 | 54.01 | 53.10 | -0.80 | -1.48% | 51.70 | 54.68 | 179333 | 94560 | 6.61% |
| 2026-01-23 | 54.03 | 53.90 | -0.29 | -0.54% | 53.01 | 55.77 | 226877 | 122772 | 8.37% |
| 2026-01-22 | 57.57 | 54.19 | -1.65 | -2.95% | 53.59 | 57.69 | 268689 | 146968 | 9.91% |
| 2026-01-21 | 52.00 | 55.84 | 3.44 | 6.56% | 51.45 | 57.50 | 377380 | 207555 | 13.92% |
| 2026-01-20 | 53.49 | 52.40 | -1.10 | -2.06% | 51.07 | 55.00 | 443968 | 233793 | 16.37% |
| 2026-01-19 | 51.00 | 53.50 | 4.37 | 8.89% | 51.00 | 54.04 | 642632 | 342490 | 23.70% |
| 2026-01-16 | 45.01 | 49.13 | 4.47 | 10.01% | 45.01 | 49.13 | 342699 | 161812 | 12.64% |
| 2026-01-15 | 43.50 | 44.66 | 0.87 | 1.99% | 43.31 | 44.68 | 118555 | 52215 | 4.37% |
| 2026-01-14 | 43.94 | 43.79 | 0.07 | 0.16% | 43.04 | 44.85 | 161162 | 71030 | 5.94% |
| 2026-01-13 | 45.20 | 43.72 | -1.42 | -3.15% | 43.58 | 45.25 | 137392 | 60750 | 5.07% |
| 2026-01-12 | 44.97 | 45.14 | 0.59 | 1.32% | 44.66 | 45.48 | 159202 | 71685 | 5.87% |
| 2026-01-09 | 44.90 | 44.55 | -0.66 | -1.46% | 44.40 | 45.11 | 145774 | 65134 | 5.38% |
| 2026-01-08 | 44.99 | 45.21 | -2.09 | -4.42% | 44.58 | 46.15 | 210613 | 95482 | 7.77% |
| 2026-01-07 | 46.90 | 47.30 | 1.68 | 3.68% | 46.03 | 47.58 | 221150 | 104123 | 8.16% |
| 2026-01-06 | 44.35 | 45.62 | 1.50 | 3.40% | 44.22 | 47.09 | 187233 | 85853 | 6.90% |
| 2026-01-05 | 43.80 | 44.12 | 0.80 | 1.85% | 43.33 | 44.29 | 105830 | 46477 | 3.90% |
| 2025-12-31 | 44.50 | 43.32 | -0.48 | -1.10% | 43.20 | 44.50 | 75174 | 32915 | 2.77% |
| 2025-12-30 | 43.68 | 43.80 | -0.11 | -0.25% | 43.66 | 44.82 | 67905 | 30038 | 2.50% |
| 2025-12-29 | 44.52 | 43.91 | -0.67 | -1.50% | 43.82 | 44.87 | 81933 | 36177 | 3.02% |
| 2025-12-26 | 45.10 | 44.58 | -0.72 | -1.59% | 44.41 | 45.63 | 96249 | 43214 | 3.55% |
| 2025-12-25 | 45.78 | 45.30 | 0.30 | 0.67% | 45.06 | 45.88 | 119027 | 54072 | 4.39% |
| 2025-12-24 | 43.59 | 45.00 | 1.35 | 3.09% | 43.59 | 45.00 | 119309 | 53289 | 4.40% |
| 2025-12-23 | 43.64 | 43.65 | -0.03 | -0.07% | 43.36 | 44.15 | 104038 | 45489 | 3.84% |
| 2025-12-22 | 41.81 | 43.68 | 1.89 | 4.52% | 41.81 | 44.40 | 164985 | 71818 | 6.08% |
| 2025-12-19 | 41.77 | 41.79 | 0.69 | 1.68% | 41.55 | 42.49 | 85104 | 35740 | 3.14% |
| 2025-12-18 | 41.01 | 41.10 | -0.29 | -0.70% | 40.78 | 42.05 | 63718 | 26407 | 2.35% |
| 2025-12-17 | 40.51 | 41.39 | 0.62 | 1.52% | 40.15 | 41.48 | 64289 | 26228 | 2.37% |
| 2025-12-16 | 40.80 | 40.77 | -0.09 | -0.22% | 40.21 | 41.45 | 66012 | 26902 | 2.43% |
| 2025-12-15 | 41.51 | 40.86 | -1.06 | -2.53% | 40.84 | 42.10 | 52498 | 21720 | 1.94% |
| 2025-12-12 | 41.01 | 41.92 | 0.84 | 2.04% | 40.80 | 42.18 | 66130 | 27501 | 2.44% |