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 | 49.61 | 47.78 | -2.10 | -4.21% | 47.70 | 50.48 | 121593 | 59181 | 2.87% |
| 2026-03-19 | 51.29 | 49.88 | -1.47 | -2.86% | 49.05 | 51.39 | 166963 | 83537 | 3.95% |
| 2026-03-18 | 47.50 | 51.35 | 4.26 | 9.05% | 46.60 | 51.60 | 248273 | 122244 | 5.87% |
| 2026-03-17 | 47.00 | 47.09 | 0.00 | 0.00% | 47.00 | 49.30 | 177303 | 85485 | 4.19% |
| 2026-03-16 | 44.65 | 47.09 | 2.37 | 5.30% | 43.80 | 47.44 | 156024 | 71692 | 3.69% |
| 2026-03-13 | 45.91 | 44.72 | -1.22 | -2.66% | 44.65 | 45.91 | 120103 | 54234 | 2.84% |
| 2026-03-12 | 42.77 | 45.94 | 3.18 | 7.44% | 42.10 | 46.68 | 194062 | 86485 | 4.59% |
| 2026-03-11 | 41.80 | 42.76 | 1.26 | 3.04% | 41.34 | 43.88 | 137392 | 58749 | 3.25% |
| 2026-03-10 | 40.66 | 41.50 | 1.25 | 3.11% | 40.66 | 41.66 | 76287 | 31503 | 1.80% |
| 2026-03-09 | 40.48 | 40.25 | -0.67 | -1.64% | 38.89 | 40.59 | 109392 | 43449 | 2.59% |
| 2026-03-06 | 40.22 | 40.92 | 0.65 | 1.61% | 40.05 | 41.65 | 99122 | 40620 | 2.34% |
| 2026-03-05 | 41.68 | 40.27 | -0.83 | -2.02% | 40.12 | 41.79 | 98650 | 40076 | 2.33% |
| 2026-03-04 | 41.42 | 41.10 | -0.50 | -1.20% | 40.68 | 41.99 | 93007 | 38280 | 2.20% |
| 2026-03-03 | 43.60 | 41.60 | -2.00 | -4.59% | 41.42 | 43.98 | 80002 | 33943 | 1.89% |
| 2026-03-02 | 45.40 | 43.60 | -2.21 | -4.82% | 43.20 | 45.40 | 87736 | 38597 | 2.07% |
| 2026-02-27 | 43.97 | 45.81 | 1.93 | 4.40% | 43.71 | 46.95 | 132784 | 60427 | 3.14% |
| 2026-02-26 | 45.40 | 43.88 | -1.38 | -3.05% | 43.81 | 45.40 | 82385 | 36562 | 1.95% |
| 2026-02-25 | 45.00 | 45.26 | 0.28 | 0.62% | 44.71 | 45.88 | 56886 | 25753 | 1.34% |
| 2026-02-24 | 45.94 | 44.98 | -0.36 | -0.79% | 44.82 | 45.94 | 43774 | 19773 | 1.03% |
| 2026-02-13 | 46.30 | 45.34 | -0.67 | -1.46% | 45.27 | 46.70 | 41967 | 19270 | 0.99% |
| 2026-02-12 | 46.00 | 46.01 | -0.14 | -0.30% | 45.83 | 46.55 | 41794 | 19285 | 0.99% |
| 2026-02-11 | 47.00 | 46.15 | -0.83 | -1.77% | 46.05 | 47.29 | 42032 | 19580 | 0.99% |
| 2026-02-10 | 46.26 | 46.98 | 0.72 | 1.56% | 46.16 | 47.77 | 58499 | 27536 | 1.38% |
| 2026-02-09 | 46.77 | 46.26 | -0.06 | -0.13% | 46.10 | 47.10 | 45406 | 21080 | 1.07% |
| 2026-02-06 | 45.88 | 46.32 | 0.01 | 0.02% | 45.66 | 47.17 | 49825 | 23203 | 1.18% |
| 2026-02-05 | 47.00 | 46.31 | -0.70 | -1.49% | 45.90 | 47.32 | 53010 | 24604 | 1.25% |
| 2026-02-04 | 46.21 | 47.01 | 0.93 | 2.02% | 45.60 | 47.49 | 76013 | 35358 | 1.80% |
| 2026-02-03 | 45.38 | 46.08 | 1.16 | 2.58% | 45.16 | 46.34 | 67531 | 30934 | 1.60% |
| 2026-02-02 | 46.50 | 44.92 | -1.87 | -4.00% | 44.90 | 46.79 | 106308 | 48594 | 2.51% |
| 2026-01-30 | 47.74 | 46.79 | -1.25 | -2.60% | 46.08 | 48.80 | 103847 | 48818 | 2.45% |
| 2026-01-29 | 48.42 | 48.04 | -0.49 | -1.01% | 47.37 | 48.80 | 69608 | 33494 | 1.65% |
| 2026-01-28 | 49.40 | 48.53 | -0.83 | -1.68% | 47.91 | 50.07 | 74487 | 36162 | 1.76% |
| 2026-01-27 | 49.70 | 49.36 | -0.17 | -0.34% | 47.79 | 49.80 | 88211 | 43013 | 2.08% |
| 2026-01-26 | 50.84 | 49.53 | -1.28 | -2.52% | 48.89 | 51.35 | 110645 | 54673 | 2.62% |
| 2026-01-23 | 50.20 | 50.81 | 0.80 | 1.60% | 49.68 | 51.20 | 80422 | 40666 | 1.90% |
| 2026-01-22 | 50.28 | 50.01 | 0.11 | 0.22% | 49.87 | 51.20 | 73786 | 37252 | 1.74% |
| 2026-01-21 | 49.67 | 49.90 | 0.23 | 0.46% | 49.51 | 52.15 | 98379 | 49949 | 2.33% |
| 2026-01-20 | 50.90 | 49.67 | -0.90 | -1.78% | 49.19 | 51.68 | 74527 | 37235 | 1.76% |
| 2026-01-19 | 51.43 | 50.57 | -0.86 | -1.67% | 50.26 | 51.89 | 66829 | 34050 | 1.58% |
| 2026-01-16 | 51.49 | 51.43 | 0.09 | 0.18% | 50.22 | 51.95 | 87245 | 44552 | 2.06% |
| 2026-01-15 | 52.68 | 51.34 | -1.64 | -3.10% | 51.08 | 52.92 | 108813 | 56271 | 2.57% |
| 2026-01-14 | 53.59 | 52.98 | -0.74 | -1.38% | 52.28 | 55.68 | 145618 | 78485 | 3.44% |
| 2026-01-13 | 53.90 | 53.72 | 0.42 | 0.79% | 53.20 | 55.88 | 145784 | 79450 | 3.45% |
| 2026-01-12 | 54.21 | 53.30 | -1.30 | -2.38% | 52.80 | 54.80 | 99925 | 53405 | 2.36% |
| 2026-01-09 | 53.52 | 54.60 | 1.07 | 2.00% | 53.18 | 54.85 | 88182 | 47682 | 2.08% |
| 2026-01-08 | 53.66 | 53.53 | -0.32 | -0.59% | 53.40 | 54.84 | 78569 | 42346 | 1.86% |
| 2026-01-07 | 53.00 | 53.85 | 1.05 | 1.99% | 52.41 | 54.30 | 99718 | 53442 | 2.36% |
| 2026-01-06 | 52.36 | 52.80 | 0.07 | 0.13% | 52.26 | 54.22 | 85730 | 45459 | 2.03% |
| 2026-01-05 | 49.05 | 52.73 | 3.67 | 7.48% | 48.88 | 52.88 | 134369 | 69777 | 3.18% |
| 2025-12-31 | 49.37 | 49.06 | -0.34 | -0.69% | 48.70 | 49.74 | 37820 | 18563 | 0.89% |
| 2025-12-30 | 49.95 | 49.40 | -0.33 | -0.66% | 49.16 | 50.08 | 41420 | 20523 | 0.98% |
| 2025-12-29 | 50.26 | 49.73 | -0.48 | -0.96% | 49.31 | 50.26 | 49524 | 24651 | 1.17% |
| 2025-12-26 | 50.63 | 50.21 | -0.42 | -0.83% | 49.92 | 50.97 | 46863 | 23650 | 1.11% |
| 2025-12-25 | 49.99 | 50.63 | 0.72 | 1.44% | 49.32 | 50.84 | 56218 | 28200 | 1.33% |
| 2025-12-24 | 49.70 | 49.91 | 0.45 | 0.91% | 49.41 | 50.85 | 60323 | 30196 | 1.43% |
| 2025-12-23 | 50.06 | 49.46 | -0.59 | -1.18% | 49.10 | 50.65 | 50060 | 24960 | 1.18% |
| 2025-12-22 | 48.38 | 50.05 | 1.45 | 2.98% | 48.22 | 50.67 | 81265 | 40579 | 1.92% |
| 2025-12-19 | 48.44 | 48.60 | 0.32 | 0.66% | 48.13 | 49.64 | 63042 | 30801 | 1.49% |
| 2025-12-18 | 48.95 | 48.28 | -0.82 | -1.67% | 48.25 | 49.64 | 54519 | 26620 | 1.29% |
| 2025-12-17 | 48.54 | 49.10 | 0.49 | 1.01% | 47.72 | 49.35 | 65635 | 31841 | 1.55% |
| 2025-12-16 | 49.90 | 48.61 | -1.33 | -2.66% | 48.40 | 49.94 | 73005 | 35712 | 1.73% |
| 2025-12-15 | 52.80 | 49.94 | -3.24 | -6.09% | 49.72 | 53.18 | 149044 | 75598 | 3.52% |
| 2025-12-12 | 50.77 | 53.18 | 2.28 | 4.48% | 49.76 | 53.42 | 182197 | 93868 | 4.31% |