当前时间：2026-06-29 00:27:48 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-26 | 795.00 | 813.37 | 15.37 | 1.93% | 782.17 | 828.00 | 124031 | 1000910 | 1.71% |
| 2026-06-25 | 778.00 | 798.00 | 27.93 | 3.63% | 775.00 | 810.00 | 118840 | 945440 | 1.64% |
| 2026-06-24 | 727.07 | 770.07 | 22.58 | 3.02% | 727.00 | 774.50 | 131088 | 992315 | 1.81% |
| 2026-06-23 | 748.72 | 747.49 | 2.49 | 0.33% | 721.00 | 762.00 | 99686 | 740739 | 1.38% |
| 2026-06-22 | 739.98 | 745.00 | 23.96 | 3.32% | 723.47 | 758.00 | 107527 | 796403 | 1.48% |
| 2026-06-18 | 704.98 | 721.04 | 16.82 | 2.39% | 703.70 | 733.88 | 104611 | 752852 | 1.44% |
| 2026-06-17 | 660.39 | 704.22 | 32.03 | 4.77% | 657.00 | 705.00 | 113479 | 773716 | 1.57% |
| 2026-06-16 | 680.00 | 672.19 | -10.03 | -1.47% | 660.36 | 681.90 | 86768 | 581648 | 1.20% |
| 2026-06-15 | 669.80 | 682.22 | 15.03 | 2.25% | 640.00 | 687.66 | 125640 | 841920 | 1.73% |
| 2026-06-12 | 666.19 | 667.19 | 29.69 | 4.66% | 655.18 | 680.99 | 153480 | 1027382 | 2.12% |
| 2026-06-11 | 624.85 | 637.50 | 18.30 | 2.96% | 620.00 | 648.00 | 113667 | 723371 | 1.57% |
| 2026-06-10 | 615.00 | 619.20 | 2.10 | 0.34% | 610.00 | 641.01 | 106913 | 668208 | 1.48% |
| 2026-06-09 | 601.02 | 617.10 | 31.36 | 5.35% | 594.59 | 619.80 | 102006 | 621039 | 1.41% |
| 2026-06-08 | 570.04 | 585.74 | -17.62 | -2.92% | 568.22 | 598.80 | 97859 | 574633 | 1.35% |
| 2026-06-05 | 615.00 | 603.36 | -23.64 | -3.77% | 600.00 | 619.59 | 80843 | 492754 | 1.12% |
| 2026-06-04 | 610.14 | 627.00 | 12.16 | 1.98% | 606.00 | 637.85 | 120620 | 758208 | 1.67% |
| 2026-06-03 | 602.81 | 614.84 | 12.04 | 2.00% | 594.00 | 633.66 | 144161 | 885778 | 1.99% |
| 2026-06-02 | 586.10 | 602.80 | 12.91 | 2.19% | 584.19 | 615.79 | 126306 | 760784 | 1.74% |
| 2026-06-01 | 624.99 | 589.89 | -39.98 | -6.35% | 588.92 | 629.80 | 151000 | 908157 | 2.09% |
| 2026-05-29 | 656.12 | 629.87 | -29.13 | -4.42% | 623.78 | 659.00 | 147461 | 939584 | 2.04% |
| 2026-05-28 | 650.00 | 659.00 | 4.23 | 0.65% | 646.88 | 668.67 | 112600 | 740404 | 1.55% |
| 2026-05-27 | 675.00 | 654.77 | -15.48 | -2.31% | 650.60 | 692.00 | 138670 | 931682 | 1.91% |
| 2026-05-26 | 690.00 | 670.25 | -27.94 | -4.00% | 656.66 | 701.00 | 148548 | 998776 | 2.05% |
| 2026-05-25 | 650.13 | 698.19 | 29.19 | 4.36% | 626.11 | 719.05 | 204122 | 1373470 | 2.82% |
| 2026-05-22 | 663.03 | 669.00 | 6.01 | 0.91% | 637.00 | 673.00 | 198563 | 1298336 | 2.74% |
| 2026-05-21 | 656.80 | 662.99 | 6.99 | 1.07% | 656.70 | 721.60 | 231619 | 1598958 | 3.20% |
| 2026-05-20 | 618.00 | 656.00 | 36.30 | 5.86% | 614.00 | 660.00 | 164059 | 1052082 | 2.27% |
| 2026-05-19 | 590.00 | 619.70 | 21.73 | 3.63% | 581.50 | 627.17 | 144595 | 882226 | 2.00% |
| 2026-05-18 | 601.00 | 597.97 | 5.97 | 1.01% | 592.76 | 623.27 | 175235 | 1060104 | 2.42% |
| 2026-05-15 | 569.80 | 592.00 | 27.60 | 4.89% | 555.00 | 620.84 | 232995 | 1383969 | 3.22% |
| 2026-05-14 | 581.00 | 564.40 | -16.60 | -2.86% | 563.43 | 592.66 | 102707 | 589783 | 1.42% |
| 2026-05-13 | 570.99 | 581.00 | -0.45 | -0.08% | 550.50 | 588.00 | 138388 | 787876 | 1.91% |
| 2026-05-12 | 573.19 | 581.45 | 8.26 | 1.44% | 564.00 | 584.00 | 112136 | 643374 | 1.55% |
| 2026-05-11 | 549.98 | 573.19 | 32.40 | 5.99% | 548.00 | 585.00 | 144630 | 822644 | 2.00% |
| 2026-05-08 | 543.00 | 540.79 | -11.35 | -2.06% | 537.20 | 554.80 | 82457 | 447546 | 1.14% |
| 2026-05-07 | 555.00 | 552.14 | 6.79 | 1.25% | 535.00 | 556.71 | 97222 | 533939 | 1.34% |
| 2026-05-06 | 555.00 | 545.35 | 8.36 | 1.56% | 545.00 | 567.00 | 160278 | 889849 | 2.21% |
| 2026-04-30 | 519.18 | 536.99 | 26.28 | 5.15% | 507.09 | 541.16 | 165926 | 880516 | 2.29% |
| 2026-04-29 | 510.22 | 510.71 | -6.50 | -1.26% | 502.20 | 517.22 | 93026 | 473754 | 1.28% |
| 2026-04-28 | 511.54 | 517.21 | 0.96 | 0.19% | 504.00 | 537.25 | 138254 | 720786 | 1.91% |
| 2026-04-27 | 481.20 | 516.25 | 43.55 | 9.21% | 475.96 | 519.90 | 204329 | 1027805 | 2.82% |
| 2026-04-24 | 475.03 | 472.70 | -2.30 | -0.48% | 463.80 | 485.22 | 129793 | 616413 | 1.79% |
| 2026-04-23 | 478.00 | 475.00 | -2.95 | -0.62% | 470.58 | 484.95 | 97353 | 464745 | 1.34% |
| 2026-04-22 | 449.00 | 477.95 | 27.59 | 6.13% | 448.00 | 478.00 | 174383 | 819367 | 2.41% |
| 2026-04-21 | 471.96 | 450.36 | -20.87 | -4.43% | 446.71 | 472.00 | 160056 | 723130 | 2.21% |
| 2026-04-20 | 447.00 | 471.23 | 1.32 | 0.28% | 445.00 | 476.13 | 186837 | 861683 | 2.58% |
| 2026-04-17 | 470.00 | 469.91 | -3.65 | -0.77% | 464.80 | 476.50 | 95465 | 448146 | 1.32% |
| 2026-04-16 | 475.00 | 473.56 | -1.44 | -0.30% | 467.64 | 477.88 | 63248 | 298181 | 0.87% |
| 2026-04-15 | 483.06 | 475.00 | -6.60 | -1.37% | 473.99 | 485.00 | 63951 | 306552 | 0.88% |
| 2026-04-14 | 478.00 | 481.60 | 9.10 | 1.93% | 476.11 | 492.00 | 74114 | 358689 | 1.02% |
| 2026-04-13 | 475.90 | 472.50 | -4.39 | -0.92% | 467.20 | 480.50 | 65090 | 308416 | 0.90% |
| 2026-04-10 | 475.00 | 476.89 | 4.05 | 0.86% | 475.00 | 484.41 | 77583 | 372363 | 1.07% |
| 2026-04-09 | 461.00 | 472.84 | 8.86 | 1.91% | 458.01 | 478.00 | 93029 | 438005 | 1.28% |
| 2026-04-08 | 437.00 | 463.98 | 39.90 | 9.41% | 437.00 | 465.97 | 141948 | 644729 | 1.96% |
| 2026-04-07 | 425.06 | 424.08 | -2.37 | -0.56% | 422.25 | 431.00 | 45824 | 195090 | 0.63% |
| 2026-04-03 | 439.10 | 426.45 | -11.55 | -2.64% | 424.06 | 440.60 | 66885 | 287520 | 0.92% |
| 2026-04-02 | 450.59 | 438.00 | -12.53 | -2.78% | 435.22 | 451.80 | 74915 | 330198 | 1.03% |
| 2026-04-01 | 455.20 | 450.53 | 3.53 | 0.79% | 450.02 | 461.24 | 63355 | 289002 | 0.87% |
| 2026-03-31 | 464.90 | 447.00 | -21.84 | -4.66% | 447.00 | 466.99 | 69566 | 316136 | 0.96% |
| 2026-03-30 | 444.11 | 468.84 | 15.86 | 3.50% | 442.12 | 470.01 | 80806 | 370679 | 1.12% |
| 2026-03-27 | 439.50 | 452.98 | 6.87 | 1.54% | 434.50 | 457.97 | 58054 | 259907 | 0.80% |
| 2026-03-26 | 459.56 | 446.11 | -18.09 | -3.90% | 445.70 | 461.60 | 61011 | 276283 | 0.84% |
| 2026-03-25 | 449.90 | 464.20 | 20.20 | 4.55% | 448.39 | 467.60 | 87337 | 404152 | 1.21% |
| 2026-03-24 | 449.59 | 444.00 | -0.39 | -0.09% | 437.79 | 453.45 | 47309 | 210605 | 0.65% |
| 2026-03-23 | 461.50 | 444.39 | -24.33 | -5.19% | 443.00 | 462.00 | 77369 | 349031 | 1.07% |