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 | 46.67 | 45.14 | -1.52 | -3.26% | 45.12 | 46.81 | 8640 | 3956 | 2.47% |
| 2026-03-19 | 47.41 | 46.66 | -1.21 | -2.53% | 46.51 | 47.57 | 7994 | 3757 | 2.28% |
| 2026-03-18 | 47.27 | 47.87 | 0.45 | 0.95% | 46.58 | 47.95 | 11419 | 5379 | 3.26% |
| 2026-03-17 | 47.14 | 47.42 | 0.28 | 0.59% | 47.06 | 48.39 | 13457 | 6419 | 3.85% |
| 2026-03-16 | 47.22 | 47.14 | 0.00 | 0.00% | 46.74 | 47.22 | 5842 | 2744 | 1.67% |
| 2026-03-13 | 47.15 | 47.14 | -0.05 | -0.11% | 46.56 | 47.22 | 6823 | 3205 | 1.95% |
| 2026-03-12 | 46.48 | 47.19 | 0.64 | 1.37% | 46.20 | 47.23 | 9180 | 4302 | 2.62% |
| 2026-03-11 | 46.79 | 46.55 | -0.22 | -0.47% | 46.48 | 47.09 | 6910 | 3222 | 1.97% |
| 2026-03-10 | 45.61 | 46.77 | 1.39 | 3.06% | 45.60 | 46.80 | 10852 | 5043 | 3.10% |
| 2026-03-09 | 45.76 | 45.38 | -0.84 | -1.82% | 44.45 | 45.76 | 11709 | 5266 | 3.35% |
| 2026-03-06 | 45.77 | 46.22 | 0.22 | 0.48% | 45.77 | 46.30 | 7547 | 3479 | 2.16% |
| 2026-03-05 | 46.50 | 46.00 | 0.00 | 0.00% | 45.68 | 46.50 | 10385 | 4788 | 2.97% |
| 2026-03-04 | 45.50 | 46.00 | 0.10 | 0.22% | 45.41 | 46.32 | 7457 | 3429 | 2.18% |
| 2026-03-03 | 48.21 | 45.90 | -1.67 | -3.51% | 45.72 | 48.28 | 12454 | 5842 | 3.63% |
| 2026-03-02 | 49.00 | 47.57 | -1.92 | -3.88% | 46.98 | 49.00 | 15161 | 7273 | 4.42% |
| 2026-02-27 | 49.32 | 49.49 | 0.15 | 0.30% | 49.11 | 49.55 | 9887 | 4874 | 2.88% |
| 2026-02-26 | 50.70 | 49.34 | -1.33 | -2.62% | 49.32 | 50.87 | 16777 | 8342 | 4.89% |
| 2026-02-25 | 50.55 | 50.67 | -0.10 | -0.20% | 50.51 | 50.88 | 9202 | 4661 | 2.68% |
| 2026-02-24 | 51.00 | 50.77 | 0.20 | 0.40% | 50.25 | 51.00 | 9576 | 4840 | 2.79% |
| 2026-02-13 | 51.04 | 50.57 | -0.67 | -1.31% | 50.57 | 51.20 | 11907 | 6058 | 3.47% |
| 2026-02-12 | 51.60 | 51.24 | -0.20 | -0.39% | 50.95 | 51.90 | 18704 | 9606 | 5.46% |
| 2026-02-11 | 50.00 | 51.44 | 1.47 | 2.94% | 49.63 | 51.44 | 26023 | 13205 | 7.59% |
| 2026-02-10 | 49.72 | 49.97 | 0.07 | 0.14% | 49.46 | 50.29 | 13004 | 6473 | 3.79% |
| 2026-02-09 | 49.26 | 49.90 | 0.75 | 1.53% | 49.26 | 49.98 | 11198 | 5569 | 3.27% |
| 2026-02-06 | 48.89 | 49.15 | -0.12 | -0.24% | 48.81 | 49.59 | 9502 | 4683 | 2.77% |
| 2026-02-05 | 50.03 | 49.27 | -0.84 | -1.68% | 49.11 | 50.03 | 12249 | 6056 | 3.57% |
| 2026-02-04 | 49.57 | 50.11 | 0.24 | 0.48% | 49.36 | 50.26 | 15516 | 7745 | 4.53% |
| 2026-02-03 | 49.30 | 49.87 | 0.79 | 1.61% | 48.91 | 49.93 | 15749 | 7767 | 4.59% |
| 2026-02-02 | 50.22 | 49.08 | -1.13 | -2.25% | 49.00 | 50.30 | 19767 | 9798 | 5.77% |
| 2026-01-30 | 50.00 | 50.21 | 0.28 | 0.56% | 49.20 | 50.49 | 20569 | 10288 | 6.00% |
| 2026-01-29 | 50.59 | 49.93 | -1.32 | -2.58% | 49.60 | 50.80 | 26526 | 13294 | 7.74% |
| 2026-01-28 | 52.22 | 51.25 | -1.07 | -2.05% | 50.53 | 52.23 | 32924 | 16854 | 9.60% |
| 2026-01-27 | 52.38 | 52.32 | 0.28 | 0.54% | 50.50 | 52.49 | 33013 | 17051 | 9.63% |
| 2026-01-26 | 54.41 | 52.04 | -2.66 | -4.86% | 52.00 | 55.51 | 66801 | 35610 | 19.49% |
| 2026-01-23 | 55.60 | 54.70 | 0.10 | 0.18% | 53.68 | 56.06 | 73270 | 40059 | 21.37% |
| 2026-01-22 | 53.00 | 54.60 | 1.77 | 3.35% | 52.85 | 57.83 | 131739 | 72701 | 38.43% |
| 2026-01-21 | 47.99 | 52.83 | 4.80 | 9.99% | 47.89 | 52.83 | 93907 | 47921 | 27.39% |
| 2026-01-20 | 48.01 | 48.03 | 0.17 | 0.36% | 47.70 | 48.40 | 13291 | 6373 | 3.88% |
| 2026-01-19 | 47.25 | 47.86 | 0.60 | 1.27% | 47.25 | 48.08 | 13349 | 6376 | 3.89% |
| 2026-01-16 | 46.70 | 47.26 | 0.64 | 1.37% | 46.64 | 47.37 | 13630 | 6419 | 3.98% |
| 2026-01-15 | 46.89 | 46.62 | -0.35 | -0.75% | 46.40 | 47.33 | 17553 | 8201 | 5.12% |
| 2026-01-14 | 47.78 | 46.97 | -0.81 | -1.70% | 46.81 | 48.08 | 25596 | 12128 | 7.47% |
| 2026-01-13 | 47.87 | 47.78 | -0.09 | -0.19% | 47.40 | 48.48 | 18206 | 8727 | 5.31% |
| 2026-01-12 | 48.01 | 47.87 | -0.17 | -0.35% | 47.58 | 48.01 | 15440 | 7372 | 4.50% |
| 2026-01-09 | 48.21 | 48.04 | -0.17 | -0.35% | 47.98 | 48.48 | 14079 | 6783 | 4.11% |
| 2026-01-08 | 47.51 | 48.21 | 0.70 | 1.47% | 47.41 | 48.36 | 15804 | 7597 | 4.61% |
| 2026-01-07 | 47.41 | 47.51 | -0.05 | -0.11% | 47.41 | 47.68 | 10953 | 5210 | 3.19% |
| 2026-01-06 | 47.17 | 47.56 | 0.36 | 0.76% | 47.01 | 47.62 | 15888 | 7527 | 4.63% |
| 2026-01-05 | 47.40 | 47.20 | -0.09 | -0.19% | 46.80 | 47.40 | 11493 | 5410 | 3.35% |
| 2025-12-31 | 46.52 | 47.29 | 0.74 | 1.59% | 46.06 | 47.50 | 18638 | 8741 | 5.44% |
| 2025-12-30 | 46.14 | 46.55 | 0.20 | 0.43% | 46.01 | 46.74 | 10264 | 4751 | 2.99% |
| 2025-12-29 | 46.16 | 46.35 | 0.12 | 0.26% | 46.02 | 46.98 | 7394 | 3436 | 2.16% |
| 2025-12-26 | 46.83 | 46.23 | -0.60 | -1.28% | 46.10 | 46.83 | 11482 | 5321 | 3.35% |
| 2025-12-25 | 46.35 | 46.83 | 0.46 | 0.99% | 46.30 | 46.89 | 8468 | 3951 | 2.47% |
| 2025-12-24 | 46.14 | 46.37 | 0.21 | 0.45% | 46.10 | 46.59 | 6385 | 2964 | 1.86% |
| 2025-12-23 | 46.73 | 46.16 | -0.57 | -1.22% | 46.08 | 46.79 | 8691 | 4030 | 2.54% |
| 2025-12-22 | 46.39 | 46.73 | 0.52 | 1.13% | 46.19 | 46.80 | 10601 | 4945 | 3.09% |
| 2025-12-19 | 45.86 | 46.21 | 0.40 | 0.87% | 45.75 | 46.36 | 9062 | 4185 | 2.64% |
| 2025-12-18 | 46.08 | 45.81 | 0.00 | 0.00% | 45.75 | 46.50 | 11239 | 5185 | 3.28% |
| 2025-12-17 | 45.90 | 45.81 | 0.12 | 0.26% | 44.95 | 45.90 | 10298 | 4674 | 3.00% |
| 2025-12-16 | 45.21 | 45.69 | 0.39 | 0.86% | 44.50 | 46.13 | 13377 | 6071 | 3.90% |
| 2025-12-15 | 45.75 | 45.30 | -0.79 | -1.71% | 45.25 | 46.00 | 8184 | 3722 | 2.39% |
| 2025-12-12 | 45.67 | 46.09 | 0.11 | 0.24% | 45.65 | 46.35 | 9992 | 4599 | 2.91% |