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 | 40.81 | 40.18 | -0.52 | -1.28% | 40.13 | 41.12 | 26669 | 10804 | 0.21% |
| 2026-03-19 | 40.50 | 40.70 | -0.20 | -0.49% | 40.48 | 41.35 | 28684 | 11737 | 0.23% |
| 2026-03-18 | 40.72 | 40.90 | 0.25 | 0.62% | 40.46 | 41.12 | 28430 | 11597 | 0.22% |
| 2026-03-17 | 40.58 | 40.65 | 0.05 | 0.12% | 40.44 | 41.60 | 37589 | 15394 | 0.30% |
| 2026-03-16 | 40.00 | 40.60 | 0.85 | 2.14% | 39.76 | 41.10 | 37100 | 14993 | 0.29% |
| 2026-03-13 | 39.58 | 39.75 | -0.09 | -0.23% | 39.44 | 40.20 | 22762 | 9085 | 0.18% |
| 2026-03-12 | 39.88 | 39.84 | -0.05 | -0.13% | 39.45 | 39.98 | 19960 | 7923 | 0.16% |
| 2026-03-11 | 39.40 | 39.89 | 0.37 | 0.94% | 39.23 | 40.15 | 32256 | 12804 | 0.26% |
| 2026-03-10 | 39.59 | 39.52 | 0.21 | 0.53% | 39.11 | 39.65 | 23950 | 9432 | 0.19% |
| 2026-03-09 | 38.75 | 39.31 | 0.11 | 0.28% | 38.59 | 39.55 | 30663 | 11989 | 0.24% |
| 2026-03-06 | 37.99 | 39.20 | 1.17 | 3.08% | 37.90 | 39.45 | 34435 | 13418 | 0.27% |
| 2026-03-05 | 38.00 | 38.03 | 0.08 | 0.21% | 37.96 | 38.33 | 23731 | 9043 | 0.19% |
| 2026-03-04 | 38.30 | 37.95 | -0.75 | -1.94% | 37.85 | 38.60 | 30862 | 11780 | 0.24% |
| 2026-03-03 | 39.78 | 38.70 | -1.26 | -3.15% | 38.51 | 40.07 | 44354 | 17390 | 0.35% |
| 2026-03-02 | 40.50 | 39.96 | -1.03 | -2.51% | 39.78 | 40.88 | 40705 | 16324 | 0.32% |
| 2026-02-27 | 40.50 | 40.99 | 0.56 | 1.39% | 40.35 | 40.99 | 23378 | 9531 | 0.18% |
| 2026-02-26 | 41.04 | 40.43 | -0.63 | -1.53% | 40.40 | 41.23 | 27192 | 11050 | 0.22% |
| 2026-02-25 | 40.95 | 41.06 | 0.12 | 0.29% | 40.80 | 41.27 | 18173 | 7467 | 0.14% |
| 2026-02-24 | 40.50 | 40.94 | 0.78 | 1.94% | 40.49 | 41.58 | 27139 | 11154 | 0.21% |
| 2026-02-13 | 40.52 | 40.16 | -0.31 | -0.77% | 40.14 | 40.80 | 21453 | 8683 | 0.17% |
| 2026-02-12 | 41.20 | 40.47 | -0.76 | -1.84% | 40.42 | 41.20 | 33279 | 13561 | 0.26% |
| 2026-02-11 | 41.45 | 41.23 | -0.27 | -0.65% | 41.20 | 41.57 | 21764 | 8994 | 0.17% |
| 2026-02-10 | 41.80 | 41.50 | -0.61 | -1.45% | 41.45 | 41.83 | 29871 | 12419 | 0.24% |
| 2026-02-09 | 41.98 | 42.11 | 0.25 | 0.60% | 41.76 | 42.24 | 22746 | 9556 | 0.18% |
| 2026-02-06 | 42.07 | 41.86 | -0.32 | -0.76% | 41.77 | 42.13 | 18781 | 7880 | 0.15% |
| 2026-02-05 | 41.91 | 42.18 | 0.22 | 0.52% | 41.77 | 42.30 | 26970 | 11348 | 0.21% |
| 2026-02-04 | 41.70 | 41.96 | 0.15 | 0.36% | 41.31 | 41.96 | 31399 | 13042 | 0.25% |
| 2026-02-03 | 41.75 | 41.81 | 0.22 | 0.53% | 41.56 | 42.16 | 19877 | 8304 | 0.16% |
| 2026-02-02 | 41.82 | 41.59 | -0.46 | -1.09% | 41.50 | 42.35 | 25729 | 10787 | 0.20% |
| 2026-01-30 | 42.65 | 42.05 | -1.03 | -2.39% | 41.81 | 43.00 | 50042 | 21157 | 0.40% |
| 2026-01-29 | 43.69 | 43.08 | -0.67 | -1.53% | 42.32 | 43.69 | 58620 | 25115 | 0.46% |
| 2026-01-28 | 44.91 | 43.75 | -1.19 | -2.65% | 43.71 | 44.93 | 74967 | 32984 | 0.59% |
| 2026-01-27 | 46.90 | 44.94 | -1.96 | -4.18% | 44.33 | 46.91 | 100016 | 45107 | 0.79% |
| 2026-01-26 | 44.30 | 46.90 | 2.60 | 5.87% | 44.30 | 46.98 | 139912 | 64298 | 1.11% |
| 2026-01-23 | 43.93 | 44.30 | 0.37 | 0.84% | 43.90 | 44.63 | 50902 | 22562 | 0.40% |
| 2026-01-22 | 44.33 | 43.93 | -0.40 | -0.90% | 43.78 | 44.58 | 44433 | 19559 | 0.35% |
| 2026-01-21 | 44.48 | 44.33 | -0.41 | -0.92% | 44.15 | 44.95 | 38325 | 17048 | 0.30% |
| 2026-01-20 | 44.48 | 44.74 | 0.26 | 0.58% | 44.19 | 45.15 | 37051 | 16512 | 0.29% |
| 2026-01-19 | 44.89 | 44.48 | -0.60 | -1.33% | 44.16 | 45.04 | 54074 | 24071 | 0.43% |
| 2026-01-16 | 46.03 | 45.08 | -0.91 | -1.98% | 44.83 | 46.18 | 65264 | 29492 | 0.52% |
| 2026-01-15 | 46.94 | 45.99 | -1.38 | -2.91% | 45.88 | 47.15 | 56611 | 26206 | 0.45% |
| 2026-01-14 | 47.00 | 47.37 | 0.24 | 0.51% | 46.67 | 48.77 | 77066 | 36764 | 0.61% |
| 2026-01-13 | 47.21 | 47.13 | -0.24 | -0.51% | 46.80 | 48.11 | 56830 | 26991 | 0.45% |
| 2026-01-12 | 46.88 | 47.37 | 0.59 | 1.26% | 46.88 | 47.66 | 48367 | 22915 | 0.38% |
| 2026-01-09 | 46.70 | 46.78 | 0.10 | 0.21% | 46.15 | 46.95 | 46481 | 21665 | 0.37% |
| 2026-01-08 | 45.54 | 46.68 | 1.15 | 2.53% | 45.47 | 47.11 | 54945 | 25577 | 0.43% |
| 2026-01-07 | 46.34 | 45.53 | -0.78 | -1.68% | 45.52 | 46.50 | 44520 | 20407 | 0.35% |
| 2026-01-06 | 45.97 | 46.31 | 0.38 | 0.83% | 45.91 | 46.78 | 39732 | 18404 | 0.31% |
| 2026-01-05 | 44.92 | 45.93 | 0.99 | 2.20% | 44.66 | 46.11 | 41134 | 18786 | 0.33% |
| 2025-12-31 | 45.68 | 44.94 | -0.74 | -1.62% | 44.79 | 45.75 | 30373 | 13682 | 0.24% |
| 2025-12-30 | 46.00 | 45.68 | -0.33 | -0.72% | 45.63 | 46.17 | 23937 | 10959 | 0.19% |
| 2025-12-29 | 46.55 | 46.01 | -0.75 | -1.60% | 45.91 | 46.77 | 23624 | 10934 | 0.19% |
| 2025-12-26 | 46.90 | 46.76 | -0.07 | -0.15% | 46.75 | 47.45 | 24565 | 11566 | 0.19% |
| 2025-12-25 | 46.47 | 46.83 | 0.24 | 0.52% | 46.13 | 46.87 | 23261 | 10814 | 0.18% |
| 2025-12-24 | 46.46 | 46.59 | 0.64 | 1.39% | 45.96 | 47.30 | 35949 | 16826 | 0.28% |
| 2025-12-23 | 46.91 | 45.95 | -0.94 | -2.00% | 45.90 | 47.26 | 27714 | 12815 | 0.22% |
| 2025-12-22 | 46.40 | 46.89 | 0.46 | 0.99% | 46.28 | 47.38 | 28554 | 13382 | 0.23% |
| 2025-12-19 | 46.42 | 46.43 | 0.02 | 0.04% | 46.35 | 46.61 | 20358 | 9457 | 0.16% |
| 2025-12-18 | 46.18 | 46.41 | 0.05 | 0.11% | 46.13 | 46.63 | 15219 | 7067 | 0.12% |
| 2025-12-17 | 46.00 | 46.36 | 0.33 | 0.72% | 45.48 | 46.49 | 25982 | 11936 | 0.21% |
| 2025-12-16 | 46.20 | 46.03 | -0.29 | -0.63% | 45.72 | 46.41 | 21191 | 9732 | 0.17% |
| 2025-12-15 | 47.06 | 46.32 | -0.86 | -1.82% | 46.24 | 47.10 | 23493 | 10937 | 0.19% |
| 2025-12-12 | 47.05 | 47.18 | 0.03 | 0.06% | 46.58 | 47.47 | 24560 | 11562 | 0.19% |