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 | 46.97 | 44.80 | -1.47 | -3.18% | 44.80 | 47.80 | 14358 | 6661 | 2.41% |
| 2026-03-19 | 46.23 | 46.27 | -1.42 | -2.98% | 45.90 | 47.60 | 14508 | 6756 | 2.44% |
| 2026-03-18 | 45.30 | 47.69 | 2.46 | 5.44% | 45.00 | 47.69 | 20336 | 9413 | 3.42% |
| 2026-03-17 | 46.80 | 45.23 | -1.45 | -3.11% | 45.10 | 47.58 | 19693 | 9148 | 3.31% |
| 2026-03-16 | 47.00 | 46.68 | -0.42 | -0.89% | 44.74 | 47.70 | 22780 | 10459 | 3.83% |
| 2026-03-13 | 47.39 | 47.10 | 0.07 | 0.15% | 46.75 | 48.83 | 17479 | 8365 | 2.94% |
| 2026-03-12 | 47.50 | 47.03 | -0.37 | -0.78% | 46.72 | 48.88 | 15786 | 7494 | 2.65% |
| 2026-03-11 | 48.05 | 47.40 | -1.41 | -2.89% | 47.39 | 49.25 | 15694 | 7544 | 2.64% |
| 2026-03-10 | 49.41 | 48.81 | 1.43 | 3.02% | 48.00 | 50.35 | 15177 | 7468 | 2.55% |
| 2026-03-09 | 45.82 | 47.38 | -0.27 | -0.57% | 44.67 | 47.71 | 18585 | 8565 | 3.12% |
| 2026-03-06 | 46.79 | 47.65 | 0.86 | 1.84% | 46.65 | 48.30 | 16084 | 7662 | 2.70% |
| 2026-03-05 | 47.99 | 46.79 | 0.68 | 1.47% | 46.00 | 48.16 | 19026 | 8956 | 3.20% |
| 2026-03-04 | 44.80 | 46.11 | 1.30 | 2.90% | 44.14 | 47.31 | 27094 | 12439 | 4.55% |
| 2026-03-03 | 50.49 | 44.81 | -5.52 | -10.97% | 44.42 | 50.98 | 37203 | 17536 | 6.25% |
| 2026-03-02 | 50.30 | 50.33 | -1.35 | -2.61% | 49.16 | 50.80 | 27647 | 13837 | 4.65% |
| 2026-02-27 | 52.32 | 51.68 | -1.66 | -3.11% | 51.22 | 52.80 | 24354 | 12605 | 4.09% |
| 2026-02-26 | 49.56 | 53.34 | 3.47 | 6.96% | 48.66 | 54.80 | 46482 | 23994 | 7.81% |
| 2026-02-25 | 48.04 | 49.87 | 1.83 | 3.81% | 46.68 | 49.88 | 29815 | 14421 | 5.01% |
| 2026-02-24 | 51.28 | 48.04 | -1.99 | -3.98% | 47.81 | 52.06 | 33288 | 16192 | 5.59% |
| 2026-02-13 | 46.99 | 50.03 | 2.65 | 5.59% | 46.89 | 51.99 | 42392 | 21097 | 7.12% |
| 2026-02-12 | 48.77 | 47.38 | -0.62 | -1.29% | 45.71 | 48.95 | 35274 | 16519 | 5.93% |
| 2026-02-11 | 48.57 | 48.00 | 0.36 | 0.76% | 46.68 | 49.69 | 27700 | 13400 | 4.65% |
| 2026-02-10 | 48.84 | 47.64 | -1.35 | -2.76% | 46.80 | 48.98 | 30949 | 14680 | 5.20% |
| 2026-02-09 | 46.32 | 48.99 | 3.72 | 8.22% | 46.32 | 49.60 | 44371 | 21253 | 7.46% |
| 2026-02-06 | 42.23 | 45.27 | 1.87 | 4.31% | 42.18 | 46.86 | 43873 | 19781 | 7.37% |
| 2026-02-05 | 42.77 | 43.40 | 0.59 | 1.38% | 41.50 | 44.50 | 30674 | 13109 | 5.15% |
| 2026-02-04 | 43.00 | 42.81 | -0.45 | -1.04% | 42.24 | 44.73 | 36293 | 15773 | 6.10% |
| 2026-02-03 | 41.09 | 43.26 | 2.73 | 6.74% | 40.53 | 43.58 | 38557 | 16216 | 6.48% |
| 2026-02-02 | 43.50 | 40.53 | -3.32 | -7.57% | 40.52 | 43.86 | 45029 | 18678 | 7.57% |
| 2026-01-30 | 40.19 | 43.85 | 3.07 | 7.53% | 39.32 | 45.50 | 59595 | 25141 | 10.01% |
| 2026-01-29 | 40.50 | 40.78 | 0.28 | 0.69% | 40.19 | 43.28 | 56565 | 23673 | 9.51% |
| 2026-01-28 | 42.80 | 40.50 | -1.70 | -4.03% | 39.80 | 43.28 | 48465 | 19798 | 8.14% |
| 2026-01-27 | 40.91 | 42.20 | 1.29 | 3.15% | 40.30 | 42.98 | 47743 | 20032 | 8.02% |
| 2026-01-26 | 41.45 | 40.91 | -0.35 | -0.85% | 40.39 | 43.18 | 46138 | 19116 | 7.75% |
| 2026-01-23 | 41.66 | 41.26 | 0.21 | 0.51% | 40.60 | 41.75 | 40576 | 16646 | 6.82% |
| 2026-01-22 | 43.01 | 41.05 | -0.88 | -2.10% | 40.52 | 44.44 | 70686 | 29823 | 11.88% |
| 2026-01-21 | 38.20 | 41.93 | 3.78 | 9.91% | 38.15 | 43.60 | 79619 | 32782 | 13.38% |
| 2026-01-20 | 39.21 | 38.15 | -1.25 | -3.17% | 37.50 | 39.47 | 37780 | 14437 | 6.35% |
| 2026-01-19 | 40.47 | 39.40 | -0.65 | -1.62% | 38.61 | 40.98 | 41887 | 16459 | 7.04% |
| 2026-01-16 | 40.99 | 40.05 | 0.48 | 1.21% | 39.53 | 41.38 | 54283 | 21860 | 9.12% |
| 2026-01-15 | 38.95 | 39.57 | 0.42 | 1.07% | 36.41 | 42.95 | 108690 | 42121 | 18.26% |
| 2026-01-14 | 34.34 | 39.15 | 5.37 | 15.90% | 34.21 | 40.54 | 109452 | 42258 | 18.39% |
| 2026-01-13 | 35.12 | 33.78 | -1.56 | -4.41% | 32.87 | 35.12 | 51246 | 17349 | 8.61% |
| 2026-01-12 | 36.75 | 35.34 | -0.94 | -2.59% | 34.46 | 37.20 | 56866 | 20117 | 9.56% |
| 2026-01-09 | 34.36 | 36.28 | 1.48 | 4.25% | 33.90 | 37.77 | 81999 | 29249 | 13.78% |
| 2026-01-08 | 30.99 | 34.80 | 3.52 | 11.25% | 30.99 | 35.30 | 92189 | 31182 | 15.49% |
| 2026-01-07 | 29.20 | 31.28 | 2.38 | 8.24% | 29.00 | 31.67 | 54178 | 16548 | 9.10% |
| 2026-01-06 | 28.59 | 28.90 | 0.33 | 1.16% | 28.45 | 29.22 | 14692 | 4247 | 2.47% |
| 2026-01-05 | 28.06 | 28.57 | 0.58 | 2.07% | 28.06 | 28.63 | 12636 | 3599 | 2.12% |
| 2025-12-31 | 28.00 | 27.99 | -0.01 | -0.04% | 27.71 | 28.27 | 6787 | 1897 | 1.14% |
| 2025-12-30 | 27.74 | 28.00 | 0.06 | 0.21% | 27.74 | 28.19 | 7736 | 2166 | 1.30% |
| 2025-12-29 | 28.30 | 27.94 | -0.12 | -0.43% | 27.81 | 28.30 | 8091 | 2261 | 1.36% |
| 2025-12-26 | 28.38 | 28.06 | -0.36 | -1.27% | 27.91 | 28.81 | 10940 | 3092 | 1.84% |
| 2025-12-25 | 28.13 | 28.42 | 0.19 | 0.67% | 28.10 | 28.66 | 12776 | 3625 | 2.15% |
| 2025-12-24 | 28.64 | 28.23 | 0.35 | 1.26% | 27.97 | 28.64 | 11229 | 3166 | 1.89% |
| 2025-12-23 | 27.54 | 27.88 | 0.15 | 0.54% | 27.54 | 28.44 | 11092 | 3102 | 1.86% |
| 2025-12-22 | 27.01 | 27.73 | 0.63 | 2.32% | 27.01 | 28.13 | 13950 | 3874 | 2.34% |
| 2025-12-19 | 27.01 | 27.10 | 0.09 | 0.33% | 26.97 | 27.34 | 6433 | 1743 | 1.08% |
| 2025-12-18 | 26.48 | 27.01 | 0.42 | 1.58% | 26.40 | 27.27 | 12150 | 3279 | 2.04% |
| 2025-12-17 | 26.70 | 26.59 | 0.04 | 0.15% | 25.81 | 26.76 | 8587 | 2250 | 1.44% |
| 2025-12-16 | 27.00 | 26.55 | -0.45 | -1.67% | 26.45 | 27.00 | 10194 | 2717 | 1.71% |
| 2025-12-15 | 27.15 | 27.00 | -0.30 | -1.10% | 26.90 | 27.27 | 8361 | 2265 | 1.40% |
| 2025-12-12 | 26.84 | 27.30 | 0.38 | 1.41% | 26.84 | 27.62 | 12335 | 3364 | 2.07% |