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 | 41.90 | 41.66 | -0.58 | -1.37% | 41.50 | 44.15 | 83560 | 35777 | 5.76% |
| 2026-03-19 | 41.85 | 42.24 | 0.12 | 0.28% | 41.14 | 43.88 | 87048 | 37048 | 6.00% |
| 2026-03-18 | 42.40 | 42.12 | -0.08 | -0.19% | 41.57 | 42.50 | 48141 | 20210 | 3.32% |
| 2026-03-17 | 44.61 | 42.20 | -2.36 | -5.30% | 42.20 | 44.63 | 87986 | 37816 | 6.07% |
| 2026-03-16 | 45.77 | 44.56 | -1.29 | -2.81% | 43.90 | 46.52 | 103542 | 46628 | 7.14% |
| 2026-03-13 | 46.51 | 45.85 | -0.20 | -0.43% | 44.65 | 47.68 | 122281 | 56014 | 8.43% |
| 2026-03-12 | 45.46 | 46.05 | 0.65 | 1.43% | 44.51 | 46.88 | 106057 | 48700 | 7.32% |
| 2026-03-11 | 44.60 | 45.40 | 0.82 | 1.84% | 44.58 | 46.55 | 72881 | 33196 | 5.03% |
| 2026-03-10 | 44.81 | 44.58 | 0.44 | 1.00% | 43.82 | 45.15 | 58881 | 26204 | 4.06% |
| 2026-03-09 | 45.08 | 44.14 | -1.39 | -3.05% | 42.90 | 45.10 | 70399 | 30885 | 4.86% |
| 2026-03-06 | 45.35 | 45.53 | 0.08 | 0.18% | 44.72 | 46.12 | 48952 | 22311 | 3.38% |
| 2026-03-05 | 46.06 | 45.45 | 0.22 | 0.49% | 44.81 | 46.96 | 65378 | 30092 | 4.51% |
| 2026-03-04 | 46.06 | 45.23 | -1.50 | -3.21% | 44.90 | 47.44 | 77750 | 35800 | 5.36% |
| 2026-03-03 | 48.50 | 46.73 | -1.86 | -3.83% | 46.63 | 49.17 | 92709 | 44222 | 6.40% |
| 2026-03-02 | 48.96 | 48.59 | 0.00 | 0.00% | 48.15 | 49.48 | 89411 | 43529 | 6.17% |
| 2026-02-27 | 48.89 | 48.59 | -0.69 | -1.40% | 47.61 | 49.20 | 73424 | 35591 | 5.06% |
| 2026-02-26 | 48.65 | 49.28 | -1.69 | -3.32% | 47.82 | 49.50 | 135229 | 65791 | 9.33% |
| 2026-02-25 | 44.66 | 50.97 | 6.31 | 14.13% | 44.66 | 50.97 | 192824 | 93685 | 13.30% |
| 2026-02-24 | 44.80 | 44.66 | 0.82 | 1.87% | 44.00 | 45.35 | 48854 | 21923 | 3.37% |
| 2026-02-13 | 44.50 | 43.84 | -0.66 | -1.48% | 43.84 | 45.35 | 51184 | 22847 | 3.53% |
| 2026-02-12 | 44.17 | 44.50 | 0.16 | 0.36% | 44.10 | 44.78 | 36467 | 16212 | 2.52% |
| 2026-02-11 | 44.66 | 44.34 | -0.35 | -0.78% | 44.19 | 45.36 | 37063 | 16587 | 2.56% |
| 2026-02-10 | 44.68 | 44.69 | 0.25 | 0.56% | 44.30 | 45.49 | 59720 | 26769 | 4.12% |
| 2026-02-09 | 45.58 | 44.44 | 2.42 | 5.76% | 44.13 | 46.55 | 85228 | 38297 | 5.88% |
| 2026-02-06 | 42.24 | 42.02 | -0.28 | -0.66% | 41.64 | 42.75 | 34720 | 14689 | 2.39% |
| 2026-02-05 | 42.10 | 42.30 | -0.08 | -0.19% | 41.13 | 42.44 | 34464 | 14406 | 2.38% |
| 2026-02-04 | 42.94 | 42.38 | -0.95 | -2.19% | 41.93 | 43.19 | 34085 | 14482 | 2.35% |
| 2026-02-03 | 42.80 | 43.33 | 1.03 | 2.43% | 42.39 | 43.44 | 36334 | 15625 | 2.51% |
| 2026-02-02 | 44.85 | 42.30 | -2.91 | -6.44% | 42.30 | 45.49 | 55109 | 23847 | 3.80% |
| 2026-01-30 | 45.89 | 45.21 | -0.74 | -1.61% | 44.28 | 46.59 | 49876 | 22585 | 3.44% |
| 2026-01-29 | 48.26 | 45.95 | -2.50 | -5.16% | 45.92 | 48.50 | 53205 | 25004 | 3.67% |
| 2026-01-28 | 48.00 | 48.45 | 0.41 | 0.85% | 47.67 | 48.95 | 61138 | 29514 | 4.22% |
| 2026-01-27 | 47.08 | 48.04 | 0.65 | 1.37% | 46.27 | 48.30 | 60755 | 28773 | 4.19% |
| 2026-01-26 | 47.89 | 47.39 | -1.05 | -2.17% | 46.80 | 48.30 | 64550 | 30554 | 4.45% |
| 2026-01-23 | 48.29 | 48.44 | 0.39 | 0.81% | 47.91 | 48.85 | 61849 | 29898 | 4.27% |
| 2026-01-22 | 49.84 | 48.05 | -1.32 | -2.67% | 47.70 | 50.10 | 80744 | 39074 | 5.57% |
| 2026-01-21 | 47.02 | 49.37 | 1.97 | 4.16% | 46.93 | 49.90 | 99107 | 48145 | 6.84% |
| 2026-01-20 | 48.25 | 47.40 | -1.19 | -2.45% | 46.72 | 48.50 | 83726 | 39721 | 5.78% |
| 2026-01-19 | 48.42 | 48.59 | 1.92 | 4.11% | 48.20 | 51.18 | 160373 | 79062 | 11.06% |
| 2026-01-16 | 45.83 | 46.67 | 1.61 | 3.57% | 45.30 | 47.19 | 99048 | 45657 | 6.83% |
| 2026-01-15 | 43.02 | 45.06 | 1.70 | 3.92% | 42.77 | 45.40 | 87887 | 38908 | 6.06% |
| 2026-01-14 | 43.58 | 43.36 | -0.22 | -0.50% | 42.92 | 44.64 | 69928 | 30620 | 4.82% |
| 2026-01-13 | 45.02 | 43.58 | -1.70 | -3.75% | 43.51 | 45.40 | 76151 | 33703 | 5.25% |
| 2026-01-12 | 44.59 | 45.28 | 0.62 | 1.39% | 44.12 | 45.47 | 93757 | 42078 | 6.47% |
| 2026-01-09 | 45.28 | 44.66 | -0.84 | -1.85% | 44.06 | 45.44 | 104346 | 46567 | 7.20% |
| 2026-01-08 | 46.21 | 45.50 | 0.71 | 1.59% | 44.88 | 48.50 | 146080 | 67589 | 10.08% |
| 2026-01-07 | 43.39 | 44.79 | 2.22 | 5.21% | 43.21 | 45.40 | 137193 | 60798 | 9.46% |
| 2026-01-06 | 42.30 | 42.57 | 0.39 | 0.92% | 42.01 | 43.20 | 59447 | 25308 | 4.10% |
| 2026-01-05 | 40.59 | 42.18 | 1.78 | 4.41% | 40.59 | 42.23 | 69380 | 28899 | 4.79% |
| 2025-12-31 | 40.25 | 40.40 | 0.28 | 0.70% | 40.11 | 40.99 | 35281 | 14289 | 2.43% |
| 2025-12-30 | 40.34 | 40.12 | -0.33 | -0.82% | 40.05 | 40.80 | 37542 | 15140 | 2.59% |
| 2025-12-29 | 41.38 | 40.45 | -1.07 | -2.58% | 40.43 | 41.44 | 47380 | 19364 | 3.27% |
| 2025-12-26 | 41.82 | 41.52 | -0.25 | -0.60% | 41.45 | 41.95 | 39225 | 16362 | 2.71% |
| 2025-12-25 | 41.80 | 41.77 | 0.04 | 0.10% | 41.32 | 42.00 | 37774 | 15743 | 2.61% |
| 2025-12-24 | 41.14 | 41.73 | 0.75 | 1.83% | 40.78 | 42.17 | 61870 | 25647 | 4.27% |
| 2025-12-23 | 40.65 | 40.98 | 0.33 | 0.81% | 40.56 | 41.70 | 58167 | 23980 | 4.01% |
| 2025-12-22 | 40.39 | 40.65 | 0.28 | 0.69% | 40.12 | 41.20 | 47987 | 19596 | 3.31% |
| 2025-12-19 | 40.71 | 40.37 | -0.34 | -0.84% | 40.05 | 40.97 | 48268 | 19501 | 3.33% |
| 2025-12-18 | 41.22 | 40.71 | -0.89 | -2.14% | 40.65 | 41.77 | 52482 | 21525 | 3.62% |
| 2025-12-17 | 41.40 | 41.60 | 0.13 | 0.31% | 39.91 | 41.97 | 84772 | 34690 | 5.85% |
| 2025-12-16 | 40.17 | 41.47 | 1.24 | 3.08% | 40.17 | 42.85 | 108342 | 45219 | 7.47% |
| 2025-12-15 | 39.43 | 40.23 | 0.44 | 1.11% | 39.41 | 41.20 | 66584 | 26948 | 4.59% |
| 2025-12-12 | 39.20 | 39.79 | 0.45 | 1.14% | 38.88 | 40.15 | 49757 | 19640 | 3.43% |