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 | 43.58 | 43.11 | -0.09 | -0.21% | 43.04 | 44.80 | 68975 | 30277 | 1.63% |
| 2026-03-19 | 46.01 | 43.20 | -2.95 | -6.39% | 42.82 | 46.01 | 104932 | 46054 | 2.48% |
| 2026-03-18 | 46.39 | 46.15 | -0.24 | -0.52% | 45.73 | 46.73 | 59636 | 27521 | 1.41% |
| 2026-03-17 | 48.50 | 46.39 | -1.16 | -2.44% | 46.31 | 48.58 | 76760 | 36200 | 1.82% |
| 2026-03-16 | 49.90 | 47.55 | -2.54 | -5.07% | 46.46 | 50.66 | 145440 | 69278 | 3.44% |
| 2026-03-13 | 50.50 | 50.09 | -0.56 | -1.11% | 49.86 | 51.18 | 59561 | 30059 | 1.41% |
| 2026-03-12 | 52.37 | 50.65 | -1.64 | -3.14% | 50.12 | 52.75 | 78021 | 39971 | 1.85% |
| 2026-03-11 | 52.45 | 52.29 | -0.03 | -0.06% | 51.77 | 53.13 | 83075 | 43510 | 1.96% |
| 2026-03-10 | 50.92 | 52.32 | 1.39 | 2.73% | 50.90 | 52.57 | 76035 | 39427 | 1.80% |
| 2026-03-09 | 51.00 | 50.93 | -1.97 | -3.72% | 49.20 | 51.50 | 145697 | 73320 | 3.45% |
| 2026-03-06 | 52.69 | 52.90 | -0.37 | -0.69% | 51.69 | 53.63 | 90290 | 47628 | 2.14% |
| 2026-03-05 | 54.50 | 53.27 | -2.14 | -3.86% | 52.45 | 54.50 | 134210 | 71379 | 3.17% |
| 2026-03-04 | 52.66 | 55.41 | 2.75 | 5.22% | 52.23 | 56.90 | 177156 | 97060 | 4.19% |
| 2026-03-03 | 51.13 | 52.66 | 3.03 | 6.11% | 51.13 | 54.59 | 254893 | 136652 | 6.03% |
| 2026-03-02 | 47.36 | 49.63 | 1.80 | 3.76% | 46.86 | 50.35 | 165432 | 80786 | 3.91% |
| 2026-02-27 | 45.58 | 47.83 | 2.23 | 4.89% | 45.30 | 48.10 | 121535 | 57106 | 2.87% |
| 2026-02-26 | 44.60 | 45.60 | 1.03 | 2.31% | 44.18 | 46.10 | 95933 | 43427 | 2.27% |
| 2026-02-25 | 44.36 | 44.57 | 0.01 | 0.02% | 44.16 | 45.40 | 92562 | 41404 | 2.19% |
| 2026-02-24 | 45.14 | 44.56 | -0.58 | -1.28% | 43.84 | 45.66 | 112703 | 50131 | 2.67% |
| 2026-02-13 | 45.65 | 45.14 | -0.80 | -1.74% | 45.09 | 46.55 | 62804 | 28733 | 1.49% |
| 2026-02-12 | 46.61 | 45.94 | -0.33 | -0.71% | 45.40 | 47.01 | 87899 | 40659 | 2.08% |
| 2026-02-11 | 46.00 | 46.27 | 0.30 | 0.65% | 46.00 | 47.74 | 107952 | 50439 | 2.55% |
| 2026-02-10 | 46.05 | 45.97 | -0.04 | -0.09% | 44.52 | 47.18 | 168743 | 77639 | 3.99% |
| 2026-02-09 | 42.94 | 46.01 | 3.08 | 7.17% | 42.08 | 47.01 | 204367 | 91523 | 4.83% |
| 2026-02-06 | 38.75 | 42.93 | 3.90 | 9.99% | 38.19 | 42.93 | 155090 | 63771 | 3.67% |
| 2026-02-05 | 39.66 | 39.03 | -0.81 | -2.03% | 38.86 | 40.58 | 89579 | 35351 | 2.12% |
| 2026-02-04 | 39.95 | 39.84 | -0.35 | -0.87% | 39.31 | 40.18 | 71606 | 28372 | 1.69% |
| 2026-02-03 | 40.45 | 40.19 | 0.43 | 1.08% | 39.38 | 40.53 | 82198 | 32837 | 1.94% |
| 2026-02-02 | 41.00 | 39.76 | -2.43 | -5.76% | 39.67 | 42.29 | 114139 | 46728 | 2.70% |
| 2026-01-30 | 42.00 | 42.19 | 0.01 | 0.02% | 39.40 | 43.35 | 180010 | 74175 | 4.26% |
| 2026-01-29 | 44.77 | 42.18 | -2.12 | -4.79% | 42.00 | 45.27 | 238830 | 102872 | 5.65% |
| 2026-01-28 | 42.30 | 44.30 | 2.83 | 6.82% | 42.01 | 44.74 | 341195 | 147890 | 8.07% |
| 2026-01-27 | 38.18 | 41.47 | 3.77 | 10.00% | 38.00 | 41.47 | 228793 | 92557 | 5.41% |
| 2026-01-26 | 38.80 | 37.70 | -1.02 | -2.63% | 37.33 | 38.90 | 90335 | 34160 | 2.14% |
| 2026-01-23 | 37.75 | 38.72 | 1.16 | 3.09% | 37.66 | 38.78 | 96259 | 37038 | 2.28% |
| 2026-01-22 | 38.23 | 37.56 | -0.67 | -1.75% | 37.38 | 38.24 | 76187 | 28705 | 1.80% |
| 2026-01-21 | 35.85 | 38.23 | 2.30 | 6.40% | 35.70 | 38.30 | 142589 | 53668 | 3.37% |
| 2026-01-20 | 37.49 | 35.93 | -1.32 | -3.54% | 35.60 | 37.53 | 91905 | 33237 | 2.17% |
| 2026-01-19 | 37.88 | 37.25 | -0.64 | -1.69% | 37.02 | 38.36 | 79514 | 29768 | 1.88% |
| 2026-01-16 | 37.70 | 37.89 | -0.02 | -0.05% | 37.08 | 38.98 | 107789 | 41168 | 2.55% |
| 2026-01-15 | 36.32 | 37.91 | 1.73 | 4.78% | 36.18 | 37.97 | 147992 | 55228 | 3.50% |
| 2026-01-14 | 36.70 | 36.18 | -0.33 | -0.90% | 35.65 | 38.00 | 137052 | 50358 | 3.24% |
| 2026-01-13 | 37.90 | 36.51 | -0.69 | -1.85% | 36.37 | 39.50 | 200258 | 75390 | 4.74% |
| 2026-01-12 | 36.67 | 37.20 | 0.53 | 1.45% | 35.91 | 37.30 | 135189 | 49655 | 3.20% |
| 2026-01-09 | 35.81 | 36.67 | 0.68 | 1.89% | 35.81 | 37.53 | 138876 | 51319 | 3.28% |
| 2026-01-08 | 36.50 | 35.99 | -0.60 | -1.64% | 35.90 | 36.99 | 115338 | 42062 | 2.73% |
| 2026-01-07 | 36.10 | 36.59 | 0.63 | 1.75% | 35.79 | 36.88 | 117798 | 43015 | 2.79% |
| 2026-01-06 | 35.68 | 35.96 | 0.34 | 0.95% | 35.37 | 36.13 | 73298 | 26252 | 1.73% |
| 2026-01-05 | 35.86 | 35.62 | 0.27 | 0.76% | 35.40 | 36.70 | 83291 | 29863 | 1.97% |
| 2025-12-31 | 35.58 | 35.35 | 0.06 | 0.17% | 34.72 | 35.60 | 54105 | 19017 | 1.28% |
| 2025-12-30 | 35.36 | 35.29 | -0.15 | -0.42% | 34.88 | 35.89 | 69335 | 24562 | 1.64% |
| 2025-12-29 | 35.40 | 35.44 | -0.33 | -0.92% | 34.61 | 36.07 | 77246 | 27300 | 1.83% |
| 2025-12-26 | 35.30 | 35.77 | 0.46 | 1.30% | 35.10 | 36.35 | 78523 | 28097 | 1.86% |
| 2025-12-25 | 35.37 | 35.31 | -0.19 | -0.54% | 35.01 | 35.65 | 74395 | 26296 | 1.76% |
| 2025-12-24 | 35.83 | 35.50 | -0.33 | -0.92% | 35.32 | 36.45 | 78476 | 27962 | 1.86% |
| 2025-12-23 | 37.50 | 35.83 | -1.19 | -3.21% | 35.45 | 37.50 | 106821 | 38613 | 2.53% |
| 2025-12-22 | 36.00 | 37.02 | 1.41 | 3.96% | 35.75 | 37.36 | 117625 | 43095 | 2.78% |
| 2025-12-19 | 35.29 | 35.61 | 0.31 | 0.88% | 35.26 | 36.24 | 86803 | 30955 | 2.05% |
| 2025-12-18 | 36.11 | 35.30 | -0.97 | -2.67% | 35.22 | 36.50 | 95982 | 34371 | 2.27% |
| 2025-12-17 | 35.88 | 36.27 | 0.16 | 0.44% | 34.84 | 36.51 | 134303 | 47768 | 3.18% |
| 2025-12-16 | 35.88 | 36.11 | 0.10 | 0.28% | 35.30 | 36.40 | 139826 | 50239 | 3.31% |
| 2025-12-15 | 35.58 | 36.01 | 0.21 | 0.59% | 35.32 | 37.08 | 167295 | 60665 | 3.96% |
| 2025-12-12 | 35.01 | 35.80 | 0.80 | 2.29% | 33.35 | 36.00 | 236759 | 82668 | 5.60% |