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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-13 | 33.450 | 32.400 | -0.710 | -2.14% | 32.380 | 33.450 | 7130 | 2343 | 1.46% |
| 2026-02-12 | 33.650 | 33.110 | -0.340 | -1.02% | 33.040 | 33.650 | 7437 | 2474 | 1.52% |
| 2026-02-11 | 33.530 | 33.450 | -0.050 | -0.15% | 33.330 | 33.990 | 5416 | 1821 | 1.11% |
| 2026-02-10 | 34.000 | 33.500 | -0.460 | -1.35% | 33.370 | 34.180 | 6451 | 2174 | 1.32% |
| 2026-02-09 | 34.110 | 33.960 | 0.010 | 0.03% | 33.820 | 34.590 | 6469 | 2205 | 1.32% |
| 2026-02-06 | 33.860 | 33.950 | 0.450 | 1.34% | 33.460 | 34.590 | 6804 | 2319 | 1.39% |
| 2026-02-05 | 34.070 | 33.500 | -0.570 | -1.67% | 33.390 | 34.380 | 9705 | 3279 | 1.99% |
| 2026-02-04 | 34.720 | 34.070 | -0.550 | -1.59% | 33.800 | 35.180 | 11046 | 3801 | 2.26% |
| 2026-02-03 | 34.260 | 34.620 | 0.440 | 1.29% | 33.980 | 34.950 | 9380 | 3236 | 1.92% |
| 2026-02-02 | 36.000 | 34.180 | -2.320 | -6.36% | 34.110 | 36.000 | 19988 | 6959 | 4.09% |
| 2026-01-30 | 36.640 | 36.500 | -0.080 | -0.22% | 35.600 | 37.500 | 15799 | 5741 | 3.23% |
| 2026-01-29 | 37.100 | 36.580 | -0.520 | -1.40% | 36.520 | 38.280 | 21348 | 7930 | 4.37% |
| 2026-01-28 | 35.710 | 37.100 | 1.650 | 4.65% | 34.980 | 37.640 | 24254 | 8895 | 4.97% |
| 2026-01-27 | 36.760 | 35.450 | -1.510 | -4.09% | 35.230 | 36.760 | 18377 | 6581 | 3.76% |
| 2026-01-26 | 36.000 | 36.960 | 1.040 | 2.90% | 36.000 | 37.470 | 18727 | 6899 | 3.83% |
| 2026-01-23 | 35.990 | 35.920 | 0.080 | 0.22% | 35.310 | 36.600 | 18336 | 6572 | 3.75% |
| 2026-01-22 | 34.440 | 35.840 | 1.100 | 3.17% | 34.200 | 36.500 | 23542 | 8393 | 4.82% |
| 2026-01-21 | 35.100 | 34.740 | -0.420 | -1.19% | 34.210 | 35.170 | 18964 | 6572 | 3.88% |
| 2026-01-20 | 33.360 | 35.160 | 1.800 | 5.40% | 32.960 | 35.400 | 28977 | 9975 | 5.93% |
| 2026-01-19 | 33.210 | 33.360 | -0.190 | -0.57% | 32.930 | 34.000 | 12907 | 4298 | 2.64% |
| 2026-01-16 | 34.550 | 33.550 | -0.030 | -0.09% | 33.230 | 34.550 | 10381 | 3494 | 2.13% |
| 2026-01-15 | 33.350 | 33.580 | 0.180 | 0.54% | 33.000 | 33.870 | 6255 | 2093 | 1.59% |
| 2026-01-14 | 33.520 | 33.400 | -0.130 | -0.39% | 32.860 | 33.770 | 15190 | 5057 | 3.86% |
| 2026-01-13 | 34.040 | 33.530 | -0.400 | -1.18% | 33.500 | 34.450 | 12862 | 4372 | 3.27% |
| 2026-01-12 | 34.290 | 33.930 | 0.380 | 1.13% | 33.330 | 34.300 | 15290 | 5151 | 3.89% |
| 2026-01-09 | 33.300 | 33.550 | 0.850 | 2.60% | 32.910 | 34.290 | 16549 | 5570 | 4.21% |
| 2026-01-08 | 32.970 | 32.700 | -0.220 | -0.67% | 32.050 | 33.130 | 9809 | 3205 | 2.49% |
| 2026-01-07 | 33.470 | 32.920 | -0.550 | -1.64% | 32.910 | 33.750 | 11037 | 3665 | 2.81% |
| 2026-01-06 | 34.190 | 33.470 | -0.660 | -1.93% | 33.250 | 35.030 | 17282 | 5869 | 4.39% |
| 2026-01-05 | 33.170 | 34.130 | 1.240 | 3.77% | 33.110 | 34.150 | 13652 | 4603 | 3.47% |
| 2025-12-31 | 33.470 | 32.890 | -0.710 | -2.11% | 32.860 | 33.880 | 9138 | 3036 | 2.32% |
| 2025-12-30 | 33.260 | 33.600 | 0.340 | 1.02% | 32.800 | 33.880 | 12876 | 4321 | 3.27% |
| 2025-12-29 | 33.000 | 33.260 | 0.570 | 1.74% | 32.230 | 33.460 | 15277 | 5047 | 3.88% |
| 2025-12-26 | 31.710 | 32.690 | 1.110 | 3.51% | 31.470 | 32.960 | 16772 | 5438 | 4.26% |
| 2025-12-25 | 31.470 | 31.580 | 0.350 | 1.12% | 31.230 | 31.690 | 4331 | 1363 | 1.10% |
| 2025-12-24 | 31.560 | 31.230 | -0.330 | -1.05% | 31.130 | 31.610 | 5973 | 1872 | 1.52% |
| 2025-12-23 | 31.450 | 31.560 | 0.020 | 0.06% | 31.130 | 31.770 | 6504 | 2051 | 1.65% |
| 2025-12-22 | 31.000 | 31.540 | 0.540 | 1.74% | 31.000 | 31.660 | 8946 | 2811 | 2.27% |
| 2025-12-19 | 30.800 | 31.000 | 0.200 | 0.65% | 30.770 | 31.120 | 5157 | 1597 | 1.31% |
| 2025-12-18 | 30.990 | 30.800 | -0.200 | -0.65% | 30.680 | 31.130 | 4425 | 1364 | 1.12% |
| 2025-12-17 | 31.110 | 31.000 | -0.290 | -0.93% | 30.780 | 31.430 | 7936 | 2462 | 2.02% |
| 2025-12-16 | 31.280 | 31.290 | 0.010 | 0.03% | 31.140 | 31.640 | 9224 | 2876 | 2.34% |
| 2025-12-15 | 30.980 | 31.280 | -0.010 | -0.03% | 30.910 | 31.740 | 8098 | 2540 | 2.06% |
| 2025-12-12 | 31.640 | 31.290 | -0.510 | -1.60% | 30.720 | 31.640 | 16707 | 5205 | 4.25% |
| 2025-12-11 | 31.100 | 31.800 | 0.700 | 2.25% | 30.920 | 32.160 | 13957 | 4430 | 3.55% |
| 2025-12-10 | 31.130 | 31.100 | -0.270 | -0.86% | 30.700 | 31.530 | 3796 | 1175 | 0.96% |
| 2025-12-09 | 31.420 | 31.370 | 0.050 | 0.16% | 30.900 | 31.920 | 7365 | 2310 | 1.87% |
| 2025-12-08 | 30.760 | 31.320 | 0.590 | 1.92% | 30.730 | 31.680 | 8119 | 2543 | 2.06% |
| 2025-12-05 | 30.610 | 30.730 | 0.280 | 0.92% | 30.360 | 30.890 | 5805 | 1776 | 1.48% |
| 2025-12-04 | 30.300 | 30.450 | 0.020 | 0.07% | 30.300 | 30.850 | 2135 | 651 | 0.54% |
| 2025-12-03 | 30.500 | 30.430 | 0.000 | 0.00% | 30.310 | 30.700 | 3177 | 967 | 0.81% |
| 2025-12-02 | 31.180 | 30.430 | -0.530 | -1.71% | 30.420 | 31.180 | 3446 | 1058 | 0.88% |
| 2025-12-01 | 30.480 | 30.960 | 0.660 | 2.18% | 30.380 | 31.060 | 3857 | 1186 | 0.98% |
| 2025-11-28 | 30.640 | 30.300 | 0.020 | 0.07% | 30.170 | 30.640 | 2593 | 785 | 0.66% |
| 2025-11-27 | 30.780 | 30.280 | -0.370 | -1.21% | 30.140 | 30.780 | 4546 | 1380 | 1.16% |
| 2025-11-26 | 30.700 | 30.650 | -0.310 | -1.00% | 30.340 | 31.180 | 4955 | 1523 | 1.26% |
| 2025-11-25 | 30.970 | 30.960 | 0.250 | 0.81% | 30.780 | 31.280 | 4068 | 1260 | 1.03% |
| 2025-11-24 | 30.800 | 30.710 | -0.170 | -0.55% | 30.230 | 30.960 | 5435 | 1663 | 1.38% |
| 2025-11-21 | 31.250 | 30.880 | -0.710 | -2.25% | 30.490 | 31.390 | 6520 | 2008 | 1.66% |
| 2025-11-20 | 31.880 | 31.590 | 0.040 | 0.13% | 31.100 | 32.080 | 6058 | 1914 | 1.54% |
| 2025-11-19 | 31.180 | 31.550 | 0.490 | 1.58% | 30.620 | 31.840 | 11723 | 3654 | 2.98% |
| 2025-11-18 | 31.290 | 31.060 | -0.240 | -0.77% | 30.610 | 31.420 | 6394 | 1974 | 1.63% |
| 2025-11-17 | 31.700 | 31.300 | -0.270 | -0.86% | 31.000 | 31.870 | 9981 | 3121 | 2.54% |
| 2025-11-14 | 32.020 | 31.570 | -0.450 | -1.41% | 31.470 | 32.260 | 10009 | 3178 | 2.54% |
| 2025-11-13 | 32.010 | 32.020 | -0.090 | -0.28% | 31.900 | 32.740 | 12622 | 4073 | 3.21% |
| 2025-11-12 | 32.670 | 32.110 | -0.400 | -1.23% | 32.070 | 33.490 | 19067 | 6262 | 4.85% |
| 2025-11-11 | 31.740 | 32.510 | 0.910 | 2.88% | 31.520 | 32.850 | 18248 | 5889 | 4.64% |