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 | 49.87 | 48.70 | -0.75 | -1.52% | 48.06 | 49.90 | 10026 | 4889 | 1.12% |
| 2026-03-19 | 50.88 | 49.45 | -1.23 | -2.43% | 48.82 | 51.07 | 10858 | 5402 | 1.21% |
| 2026-03-18 | 49.65 | 50.68 | 1.17 | 2.36% | 49.45 | 50.95 | 9262 | 4640 | 1.03% |
| 2026-03-17 | 49.71 | 49.51 | 0.06 | 0.12% | 49.01 | 50.60 | 10400 | 5187 | 1.16% |
| 2026-03-16 | 48.61 | 49.45 | 1.03 | 2.13% | 48.00 | 49.45 | 9111 | 4432 | 1.02% |
| 2026-03-13 | 49.52 | 48.42 | -0.87 | -1.77% | 48.30 | 49.78 | 9040 | 4414 | 1.01% |
| 2026-03-12 | 49.15 | 49.29 | -0.16 | -0.32% | 48.01 | 49.80 | 10841 | 5279 | 1.21% |
| 2026-03-11 | 49.88 | 49.45 | 0.06 | 0.12% | 49.17 | 50.55 | 9668 | 4807 | 1.08% |
| 2026-03-10 | 47.83 | 49.39 | 1.66 | 3.48% | 47.70 | 49.50 | 12973 | 6333 | 1.45% |
| 2026-03-09 | 47.06 | 47.73 | 0.02 | 0.04% | 46.03 | 47.99 | 15164 | 7105 | 1.69% |
| 2026-03-06 | 47.61 | 47.71 | 0.14 | 0.29% | 47.00 | 48.10 | 10927 | 5193 | 1.22% |
| 2026-03-05 | 48.00 | 47.57 | 0.01 | 0.02% | 46.93 | 48.99 | 10375 | 4968 | 1.16% |
| 2026-03-04 | 47.44 | 47.56 | -0.21 | -0.44% | 46.90 | 48.28 | 10420 | 4960 | 1.16% |
| 2026-03-03 | 48.52 | 47.77 | -1.15 | -2.35% | 47.30 | 49.42 | 14602 | 7025 | 1.63% |
| 2026-03-02 | 50.50 | 48.92 | -1.19 | -2.37% | 48.62 | 50.80 | 16165 | 8004 | 1.80% |
| 2026-02-27 | 50.21 | 50.11 | -0.11 | -0.22% | 49.72 | 50.56 | 9456 | 4736 | 1.05% |
| 2026-02-26 | 49.20 | 50.22 | 1.17 | 2.39% | 48.80 | 50.60 | 14483 | 7192 | 1.61% |
| 2026-02-25 | 49.67 | 49.05 | -0.58 | -1.17% | 48.92 | 49.98 | 8239 | 4075 | 0.92% |
| 2026-02-24 | 49.20 | 49.63 | 0.93 | 1.91% | 48.62 | 49.97 | 12939 | 6390 | 1.44% |
| 2026-02-13 | 48.69 | 48.70 | 0.01 | 0.02% | 48.06 | 49.13 | 5034 | 2452 | 0.56% |
| 2026-02-12 | 48.84 | 48.69 | 0.29 | 0.60% | 47.99 | 48.85 | 6733 | 3265 | 0.75% |
| 2026-02-11 | 49.10 | 48.40 | -0.58 | -1.18% | 47.97 | 49.10 | 6685 | 3233 | 0.75% |
| 2026-02-10 | 48.79 | 48.98 | -0.87 | -1.75% | 48.51 | 49.82 | 9053 | 4438 | 1.01% |
| 2026-02-09 | 48.91 | 49.85 | 0.96 | 1.96% | 48.55 | 50.50 | 13462 | 6660 | 1.50% |
| 2026-02-06 | 48.14 | 48.89 | 1.28 | 2.69% | 47.37 | 49.34 | 12519 | 6089 | 1.40% |
| 2026-02-05 | 47.63 | 47.61 | 0.10 | 0.21% | 47.16 | 48.15 | 5750 | 2748 | 0.64% |
| 2026-02-04 | 46.96 | 47.51 | 0.14 | 0.30% | 46.70 | 47.82 | 6738 | 3187 | 0.75% |
| 2026-02-03 | 46.87 | 47.37 | 0.50 | 1.07% | 46.35 | 47.40 | 10217 | 4796 | 1.14% |
| 2026-02-02 | 47.00 | 46.87 | -0.15 | -0.32% | 46.02 | 47.87 | 14914 | 6980 | 1.66% |
| 2026-01-30 | 47.50 | 47.02 | 0.24 | 0.51% | 46.62 | 48.38 | 19859 | 9389 | 2.21% |
| 2026-01-29 | 50.08 | 46.78 | -3.37 | -6.72% | 46.54 | 50.10 | 30350 | 14537 | 3.38% |
| 2026-01-28 | 50.16 | 50.15 | -0.50 | -0.99% | 49.50 | 51.16 | 10324 | 5180 | 1.15% |
| 2026-01-27 | 51.55 | 50.65 | -1.62 | -3.10% | 49.79 | 52.06 | 14418 | 7316 | 1.61% |
| 2026-01-26 | 55.29 | 52.27 | -2.94 | -5.33% | 51.70 | 55.29 | 21470 | 11374 | 2.39% |
| 2026-01-23 | 51.97 | 55.21 | 3.54 | 6.85% | 51.38 | 55.50 | 27108 | 14633 | 3.02% |
| 2026-01-22 | 50.98 | 51.67 | 0.29 | 0.56% | 50.88 | 51.91 | 12371 | 6362 | 1.38% |
| 2026-01-21 | 52.00 | 51.38 | -0.90 | -1.72% | 51.12 | 52.20 | 7752 | 3986 | 0.86% |
| 2026-01-20 | 52.69 | 52.28 | -0.24 | -0.46% | 51.20 | 53.32 | 14227 | 7415 | 1.59% |
| 2026-01-19 | 52.92 | 52.52 | -0.40 | -0.76% | 52.30 | 53.37 | 13888 | 7339 | 1.55% |
| 2026-01-16 | 54.00 | 52.92 | -1.02 | -1.89% | 52.05 | 54.35 | 19025 | 10074 | 2.12% |
| 2026-01-15 | 53.21 | 53.94 | 0.20 | 0.37% | 52.95 | 54.19 | 16400 | 8787 | 1.83% |
| 2026-01-14 | 53.44 | 53.74 | -0.23 | -0.43% | 52.80 | 55.15 | 27263 | 14723 | 3.04% |
| 2026-01-13 | 54.01 | 53.97 | 0.02 | 0.04% | 52.20 | 55.25 | 35234 | 18922 | 3.93% |
| 2026-01-12 | 54.16 | 53.95 | -0.48 | -0.88% | 53.33 | 54.79 | 35756 | 19271 | 3.99% |
| 2026-01-09 | 56.61 | 54.43 | -1.22 | -2.19% | 53.07 | 56.61 | 38937 | 21107 | 4.34% |
| 2026-01-08 | 50.06 | 55.65 | 5.59 | 11.17% | 49.60 | 56.58 | 54494 | 29530 | 6.08% |
| 2026-01-07 | 49.51 | 50.06 | 0.40 | 0.81% | 49.15 | 50.61 | 15921 | 7975 | 1.78% |
| 2026-01-06 | 48.93 | 49.66 | 0.73 | 1.49% | 48.84 | 49.90 | 10687 | 5276 | 1.19% |
| 2026-01-05 | 48.98 | 48.93 | 0.18 | 0.37% | 48.43 | 49.70 | 16344 | 8029 | 1.82% |
| 2025-12-31 | 47.40 | 48.75 | 1.43 | 3.02% | 47.03 | 48.77 | 16558 | 7961 | 1.85% |
| 2025-12-30 | 47.03 | 47.32 | 0.02 | 0.04% | 46.78 | 48.50 | 11334 | 5407 | 1.26% |
| 2025-12-29 | 47.85 | 47.30 | -0.33 | -0.69% | 47.01 | 47.87 | 8426 | 3988 | 0.94% |
| 2025-12-26 | 48.20 | 47.63 | -0.42 | -0.87% | 47.31 | 48.53 | 8170 | 3902 | 0.91% |
| 2025-12-25 | 47.89 | 48.05 | 0.16 | 0.33% | 47.72 | 48.45 | 10001 | 4798 | 1.12% |
| 2025-12-24 | 47.74 | 47.89 | 0.15 | 0.31% | 47.27 | 48.45 | 6782 | 3257 | 0.76% |
| 2025-12-23 | 48.50 | 47.74 | -0.98 | -2.01% | 47.63 | 48.96 | 11974 | 5770 | 1.34% |
| 2025-12-22 | 48.64 | 48.72 | -0.02 | -0.04% | 48.22 | 49.12 | 6931 | 3361 | 0.77% |
| 2025-12-19 | 48.35 | 48.74 | 0.08 | 0.16% | 48.35 | 49.58 | 6454 | 3146 | 0.72% |
| 2025-12-18 | 48.57 | 48.66 | 0.04 | 0.08% | 48.05 | 49.97 | 10811 | 5317 | 1.21% |
| 2025-12-17 | 48.61 | 48.62 | 0.01 | 0.02% | 47.47 | 48.72 | 14129 | 6787 | 1.58% |
| 2025-12-16 | 49.71 | 48.61 | -0.91 | -1.84% | 47.65 | 49.95 | 15306 | 7382 | 1.71% |
| 2025-12-15 | 49.98 | 49.52 | 0.64 | 1.31% | 48.70 | 49.98 | 19246 | 9523 | 2.15% |
| 2025-12-12 | 48.06 | 48.88 | 0.48 | 0.99% | 48.06 | 49.49 | 14507 | 7113 | 1.62% |