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 | 45.94 | 46.05 | 0.44 | 0.96% | 45.21 | 47.03 | 69890 | 32144 | 3.15% |
| 2026-03-19 | 46.20 | 45.61 | -1.50 | -3.18% | 45.33 | 46.39 | 56914 | 26037 | 2.57% |
| 2026-03-18 | 45.00 | 47.11 | 2.34 | 5.23% | 45.00 | 47.43 | 75635 | 35071 | 3.41% |
| 2026-03-17 | 46.98 | 44.77 | -2.05 | -4.38% | 44.75 | 47.18 | 49502 | 22658 | 2.23% |
| 2026-03-16 | 45.91 | 46.82 | 0.82 | 1.78% | 44.88 | 47.28 | 60439 | 27875 | 2.73% |
| 2026-03-13 | 46.50 | 46.00 | -0.98 | -2.09% | 45.56 | 47.00 | 60004 | 27659 | 2.71% |
| 2026-03-12 | 48.00 | 46.98 | -1.16 | -2.41% | 46.50 | 48.49 | 69457 | 32883 | 3.13% |
| 2026-03-11 | 48.89 | 48.14 | -0.81 | -1.65% | 48.00 | 49.76 | 85267 | 41530 | 3.85% |
| 2026-03-10 | 50.88 | 48.95 | 1.16 | 2.43% | 48.55 | 50.89 | 115937 | 57454 | 5.23% |
| 2026-03-09 | 45.80 | 47.79 | 1.30 | 2.80% | 44.53 | 48.35 | 116872 | 55073 | 5.27% |
| 2026-03-06 | 47.00 | 46.49 | -0.83 | -1.75% | 46.41 | 47.54 | 62525 | 29322 | 2.82% |
| 2026-03-05 | 46.00 | 47.32 | 2.81 | 6.31% | 46.00 | 48.45 | 117452 | 55611 | 5.30% |
| 2026-03-04 | 42.98 | 44.51 | 0.63 | 1.44% | 42.80 | 45.46 | 65942 | 29541 | 2.97% |
| 2026-03-03 | 47.89 | 43.88 | -4.01 | -8.37% | 43.77 | 48.16 | 105792 | 48150 | 4.77% |
| 2026-03-02 | 47.00 | 47.89 | 0.31 | 0.65% | 47.00 | 48.78 | 85276 | 40742 | 3.85% |
| 2026-02-27 | 47.30 | 47.58 | -0.12 | -0.25% | 46.65 | 48.07 | 52715 | 24972 | 2.38% |
| 2026-02-26 | 47.03 | 47.70 | 0.76 | 1.62% | 46.21 | 48.10 | 73876 | 34867 | 3.33% |
| 2026-02-25 | 46.64 | 46.94 | 0.49 | 1.05% | 46.09 | 47.23 | 53934 | 25208 | 2.43% |
| 2026-02-24 | 47.04 | 46.45 | -0.11 | -0.24% | 45.99 | 47.18 | 47448 | 22108 | 2.14% |
| 2026-02-13 | 46.66 | 46.56 | -0.24 | -0.51% | 46.29 | 47.94 | 56961 | 26930 | 2.57% |
| 2026-02-12 | 46.04 | 46.80 | 0.94 | 2.05% | 45.88 | 47.19 | 52955 | 24674 | 2.39% |
| 2026-02-11 | 46.21 | 45.86 | -0.50 | -1.08% | 45.83 | 46.61 | 46574 | 21526 | 2.10% |
| 2026-02-10 | 47.30 | 46.36 | -0.85 | -1.80% | 45.78 | 47.40 | 86253 | 40034 | 3.89% |
| 2026-02-09 | 47.87 | 47.21 | 0.39 | 0.83% | 47.16 | 48.86 | 75298 | 35820 | 3.40% |
| 2026-02-06 | 47.00 | 46.82 | -0.68 | -1.43% | 46.36 | 48.00 | 47569 | 22488 | 2.18% |
| 2026-02-05 | 46.96 | 47.50 | 0.22 | 0.47% | 46.61 | 47.93 | 56881 | 26968 | 2.61% |
| 2026-02-04 | 48.79 | 47.28 | -1.89 | -3.84% | 46.58 | 49.03 | 92721 | 43996 | 4.25% |
| 2026-02-03 | 47.90 | 49.17 | 2.17 | 4.62% | 47.82 | 49.48 | 108010 | 52603 | 4.96% |
| 2026-02-02 | 49.56 | 47.00 | -3.57 | -7.06% | 46.98 | 50.19 | 119290 | 57574 | 5.47% |
| 2026-01-30 | 50.30 | 50.57 | -0.50 | -0.98% | 49.40 | 51.69 | 108119 | 54684 | 4.96% |
| 2026-01-29 | 51.62 | 51.07 | -0.80 | -1.54% | 51.06 | 54.45 | 137065 | 72153 | 6.29% |
| 2026-01-28 | 52.98 | 51.87 | 0.50 | 0.97% | 51.00 | 53.93 | 152434 | 79778 | 6.99% |
| 2026-01-27 | 49.53 | 51.37 | 1.39 | 2.78% | 48.18 | 52.30 | 141810 | 71293 | 6.51% |
| 2026-01-26 | 53.86 | 49.98 | -4.52 | -8.29% | 49.18 | 54.17 | 180855 | 92501 | 8.30% |
| 2026-01-23 | 51.04 | 54.50 | 3.68 | 7.24% | 50.91 | 55.80 | 185354 | 99268 | 8.51% |
| 2026-01-22 | 52.59 | 50.82 | -1.09 | -2.10% | 50.54 | 52.80 | 102316 | 52621 | 4.70% |
| 2026-01-21 | 50.14 | 51.91 | 1.03 | 2.02% | 50.14 | 53.00 | 116859 | 60887 | 5.36% |
| 2026-01-20 | 55.00 | 50.88 | -1.28 | -2.45% | 50.19 | 55.00 | 180463 | 95225 | 8.28% |
| 2026-01-19 | 49.41 | 52.16 | 2.55 | 5.14% | 48.50 | 52.53 | 141205 | 71098 | 6.48% |
| 2026-01-16 | 49.55 | 49.61 | 0.26 | 0.53% | 48.58 | 50.93 | 104281 | 51621 | 4.79% |
| 2026-01-15 | 48.10 | 49.35 | 0.67 | 1.38% | 46.49 | 49.67 | 130018 | 62192 | 5.97% |
| 2026-01-14 | 48.01 | 48.68 | 0.53 | 1.10% | 47.82 | 50.76 | 158113 | 77519 | 7.26% |
| 2026-01-13 | 52.45 | 48.15 | -5.38 | -10.05% | 48.02 | 52.45 | 176917 | 87867 | 8.12% |
| 2026-01-12 | 51.00 | 53.53 | 3.19 | 6.34% | 49.59 | 55.30 | 226895 | 117070 | 10.41% |
| 2026-01-09 | 49.02 | 50.34 | 1.14 | 2.32% | 47.63 | 51.93 | 190880 | 95213 | 8.76% |
| 2026-01-08 | 48.05 | 49.20 | 0.80 | 1.65% | 48.03 | 49.95 | 135481 | 66519 | 6.22% |
| 2026-01-07 | 50.50 | 48.40 | -1.00 | -2.02% | 48.12 | 50.58 | 137765 | 67561 | 6.32% |
| 2026-01-06 | 51.00 | 49.40 | -1.68 | -3.29% | 48.40 | 51.11 | 207387 | 102825 | 9.52% |
| 2026-01-05 | 48.30 | 51.08 | 5.09 | 11.07% | 47.88 | 52.50 | 255964 | 128633 | 11.75% |
| 2025-12-31 | 45.39 | 45.99 | 0.65 | 1.43% | 44.70 | 46.88 | 105650 | 48370 | 4.85% |
| 2025-12-30 | 46.56 | 45.34 | -1.45 | -3.10% | 45.15 | 46.87 | 116903 | 53468 | 5.36% |
| 2025-12-29 | 47.30 | 46.79 | -0.39 | -0.83% | 46.42 | 48.58 | 132079 | 62748 | 6.06% |
| 2025-12-26 | 48.48 | 47.18 | -1.32 | -2.72% | 46.68 | 49.28 | 164332 | 77989 | 7.54% |
| 2025-12-25 | 43.10 | 48.50 | 5.46 | 12.69% | 43.10 | 49.49 | 231962 | 108199 | 10.64% |
| 2025-12-24 | 42.71 | 43.04 | 0.17 | 0.40% | 42.45 | 44.28 | 121064 | 52303 | 5.56% |
| 2025-12-23 | 41.50 | 42.87 | 1.40 | 3.38% | 41.50 | 45.00 | 152645 | 66381 | 7.00% |
| 2025-12-22 | 39.98 | 41.47 | 2.03 | 5.15% | 39.88 | 42.80 | 122490 | 51104 | 5.62% |
| 2025-12-19 | 40.92 | 39.44 | -1.59 | -3.88% | 39.28 | 41.29 | 104107 | 41705 | 4.78% |
| 2025-12-18 | 37.95 | 41.03 | 2.73 | 7.13% | 37.81 | 42.50 | 154802 | 63076 | 7.10% |
| 2025-12-17 | 38.38 | 38.30 | -0.06 | -0.16% | 37.30 | 38.68 | 61439 | 23270 | 2.82% |
| 2025-12-16 | 38.88 | 38.36 | -0.82 | -2.09% | 38.18 | 39.50 | 72287 | 27995 | 3.32% |
| 2025-12-15 | 41.32 | 39.18 | -2.98 | -7.07% | 38.99 | 41.40 | 107669 | 43137 | 4.94% |
| 2025-12-12 | 39.50 | 42.16 | 2.69 | 6.82% | 38.93 | 42.18 | 155386 | 63330 | 7.13% |