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 | 48.50 | 45.36 | -3.60 | -7.35% | 45.22 | 48.50 | 181700 | 84076 | 4.54% |
| 2026-03-19 | 50.13 | 48.96 | -2.73 | -5.28% | 47.82 | 50.49 | 190926 | 93145 | 4.77% |
| 2026-03-18 | 48.11 | 51.69 | 3.81 | 7.96% | 47.96 | 51.82 | 228701 | 115333 | 5.71% |
| 2026-03-17 | 50.05 | 47.88 | -2.02 | -4.05% | 47.71 | 50.08 | 100431 | 48816 | 2.51% |
| 2026-03-16 | 47.91 | 49.90 | 2.42 | 5.10% | 46.88 | 50.10 | 129858 | 63632 | 3.24% |
| 2026-03-13 | 47.48 | 47.48 | -0.50 | -1.04% | 47.27 | 48.78 | 61697 | 29545 | 1.54% |
| 2026-03-12 | 48.20 | 47.98 | -0.42 | -0.87% | 47.39 | 49.18 | 64709 | 31229 | 1.62% |
| 2026-03-11 | 49.50 | 48.40 | -1.10 | -2.22% | 48.31 | 49.87 | 77642 | 38004 | 1.94% |
| 2026-03-10 | 49.50 | 49.50 | 1.20 | 2.48% | 48.92 | 50.07 | 90329 | 44690 | 2.26% |
| 2026-03-09 | 47.59 | 48.30 | -0.35 | -0.72% | 46.05 | 48.78 | 99280 | 46754 | 2.48% |
| 2026-03-06 | 48.00 | 48.65 | 0.10 | 0.21% | 47.95 | 49.29 | 78714 | 38419 | 1.97% |
| 2026-03-05 | 48.80 | 48.55 | 1.26 | 2.66% | 47.70 | 50.20 | 127345 | 62243 | 3.18% |
| 2026-03-04 | 46.70 | 47.29 | 0.49 | 1.05% | 46.66 | 49.04 | 111672 | 53548 | 2.79% |
| 2026-03-03 | 49.31 | 46.80 | -2.28 | -4.65% | 46.40 | 50.15 | 146399 | 69978 | 3.66% |
| 2026-03-02 | 49.01 | 49.08 | -1.09 | -2.17% | 48.83 | 50.46 | 110727 | 54701 | 2.77% |
| 2026-02-27 | 50.50 | 50.17 | -1.08 | -2.11% | 48.88 | 50.57 | 112193 | 55943 | 2.80% |
| 2026-02-26 | 50.53 | 51.25 | 0.28 | 0.55% | 48.26 | 51.53 | 212204 | 105836 | 5.30% |
| 2026-02-25 | 51.10 | 50.97 | 0.88 | 1.76% | 49.78 | 51.68 | 170495 | 86727 | 4.26% |
| 2026-02-24 | 50.30 | 50.09 | 0.47 | 0.95% | 49.10 | 51.19 | 123012 | 61785 | 3.07% |
| 2026-02-13 | 50.40 | 49.62 | -0.83 | -1.65% | 49.58 | 51.20 | 121398 | 61100 | 3.03% |
| 2026-02-12 | 51.43 | 50.45 | 0.02 | 0.04% | 50.12 | 51.59 | 123326 | 62415 | 3.08% |
| 2026-02-11 | 50.00 | 50.43 | 0.28 | 0.56% | 49.94 | 51.83 | 150051 | 76481 | 3.75% |
| 2026-02-10 | 51.94 | 50.15 | -1.30 | -2.53% | 49.80 | 51.98 | 156958 | 79084 | 3.92% |
| 2026-02-09 | 53.23 | 51.45 | -0.09 | -0.17% | 50.15 | 53.28 | 183736 | 94259 | 4.59% |
| 2026-02-06 | 51.58 | 51.54 | -1.24 | -2.35% | 50.91 | 53.29 | 173547 | 90246 | 4.33% |
| 2026-02-05 | 49.00 | 52.78 | 1.43 | 2.78% | 48.36 | 53.77 | 243581 | 125366 | 6.08% |
| 2026-02-04 | 52.67 | 51.35 | -2.23 | -4.16% | 50.23 | 53.07 | 228197 | 117075 | 13.49% |
| 2026-02-03 | 52.00 | 53.58 | 3.64 | 7.29% | 51.80 | 56.59 | 335246 | 180839 | 19.82% |
| 2026-02-02 | 55.00 | 49.94 | -7.91 | -13.67% | 49.90 | 55.52 | 386500 | 200841 | 22.85% |
| 2026-01-30 | 52.63 | 57.85 | 4.11 | 7.65% | 52.55 | 60.99 | 398463 | 228613 | 23.56% |
| 2026-01-29 | 52.97 | 53.74 | -0.87 | -1.59% | 52.97 | 58.08 | 440836 | 243634 | 26.06% |
| 2026-01-28 | 51.09 | 54.61 | 8.90 | 19.47% | 50.80 | 54.85 | 453747 | 240611 | 26.82% |
| 2026-01-27 | 41.98 | 45.71 | 2.73 | 6.35% | 41.00 | 48.00 | 363084 | 161798 | 21.46% |
| 2026-01-26 | 44.27 | 42.98 | 0.62 | 1.46% | 42.57 | 45.80 | 317043 | 139604 | 18.74% |
| 2026-01-23 | 42.50 | 42.36 | -1.00 | -2.31% | 41.78 | 43.12 | 259394 | 109543 | 15.33% |
| 2026-01-22 | 45.20 | 43.36 | -0.84 | -1.90% | 42.66 | 45.99 | 351152 | 153546 | 20.76% |
| 2026-01-21 | 43.00 | 44.20 | 2.85 | 6.89% | 41.00 | 47.62 | 558944 | 246830 | 33.04% |
| 2026-01-20 | 37.00 | 41.35 | 6.89 | 19.99% | 37.00 | 41.35 | 198383 | 79907 | 11.73% |
| 2026-01-19 | 35.21 | 34.46 | -0.75 | -2.13% | 34.44 | 35.94 | 79447 | 27625 | 4.70% |
| 2026-01-16 | 34.76 | 35.21 | 0.85 | 2.47% | 34.28 | 35.53 | 100986 | 35248 | 5.97% |
| 2026-01-15 | 33.90 | 34.36 | 0.33 | 0.97% | 33.24 | 34.36 | 73495 | 24836 | 4.34% |
| 2026-01-14 | 34.20 | 34.03 | 0.05 | 0.15% | 33.45 | 34.86 | 92414 | 31679 | 5.46% |
| 2026-01-13 | 35.57 | 33.98 | -1.63 | -4.58% | 33.80 | 35.57 | 86796 | 29982 | 5.13% |
| 2026-01-12 | 34.77 | 35.61 | 0.84 | 2.42% | 34.12 | 35.75 | 109323 | 38307 | 6.46% |
| 2026-01-09 | 34.55 | 34.77 | 0.51 | 1.49% | 33.99 | 34.82 | 74389 | 25658 | 4.40% |
| 2026-01-08 | 34.45 | 34.26 | -0.38 | -1.10% | 34.16 | 34.94 | 69896 | 24154 | 4.13% |
| 2026-01-07 | 34.93 | 34.64 | 0.16 | 0.46% | 34.27 | 35.02 | 88052 | 30464 | 5.21% |
| 2026-01-06 | 33.80 | 34.48 | 0.61 | 1.80% | 33.61 | 35.22 | 114051 | 39351 | 6.74% |
| 2026-01-05 | 32.51 | 33.87 | 1.72 | 5.35% | 32.51 | 34.08 | 92818 | 31052 | 5.49% |
| 2025-12-31 | 32.99 | 32.15 | -0.56 | -1.71% | 32.08 | 33.09 | 42469 | 13727 | 2.51% |
| 2025-12-30 | 32.30 | 32.71 | 0.29 | 0.89% | 32.13 | 32.90 | 43099 | 14085 | 2.55% |
| 2025-12-29 | 32.60 | 32.42 | -0.18 | -0.55% | 32.30 | 32.82 | 36634 | 11929 | 2.17% |
| 2025-12-26 | 32.50 | 32.60 | -0.02 | -0.06% | 32.46 | 33.15 | 47841 | 15690 | 2.83% |
| 2025-12-25 | 32.83 | 32.62 | -0.03 | -0.09% | 32.33 | 32.83 | 38802 | 12640 | 2.29% |
| 2025-12-24 | 32.03 | 32.65 | 0.62 | 1.94% | 31.95 | 32.66 | 54304 | 17638 | 3.21% |
| 2025-12-23 | 32.07 | 32.03 | -0.07 | -0.22% | 31.91 | 32.53 | 40213 | 12948 | 2.38% |
| 2025-12-22 | 31.00 | 32.10 | 1.03 | 3.32% | 31.00 | 32.37 | 57952 | 18594 | 3.43% |
| 2025-12-19 | 31.27 | 31.07 | -0.15 | -0.48% | 31.04 | 31.58 | 32761 | 10251 | 1.94% |
| 2025-12-18 | 31.02 | 31.22 | 0.02 | 0.06% | 30.92 | 31.88 | 31358 | 9872 | 1.85% |
| 2025-12-17 | 30.75 | 31.20 | 0.36 | 1.17% | 30.23 | 31.40 | 34316 | 10563 | 2.03% |
| 2025-12-16 | 31.31 | 30.84 | -0.66 | -2.10% | 30.66 | 31.49 | 33364 | 10302 | 1.97% |
| 2025-12-15 | 32.16 | 31.50 | -0.88 | -2.72% | 31.50 | 32.38 | 42146 | 13449 | 2.49% |
| 2025-12-12 | 31.70 | 32.38 | 0.71 | 2.24% | 31.47 | 32.52 | 53113 | 17056 | 3.14% |