当前时间：2026-08-21 06:08:26 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 349.06 | 345.00 | 1.07 | 0.31% | 340.51 | 353.53 | 81344 | 282388 | 1.22% |
| 2026-08-19 | 370.00 | 343.93 | -37.92 | -9.93% | 343.67 | 372.57 | 140038 | 499525 | 2.11% |
| 2026-08-18 | 393.00 | 381.85 | -11.05 | -2.81% | 375.80 | 393.00 | 80860 | 308804 | 1.22% |
| 2026-08-17 | 379.78 | 392.90 | 14.90 | 3.94% | 377.13 | 393.99 | 89762 | 346862 | 1.35% |
| 2026-08-14 | 380.00 | 378.00 | 0.02 | 0.01% | 371.00 | 382.57 | 66701 | 251365 | 1.00% |
| 2026-08-13 | 394.98 | 377.98 | -7.82 | -2.03% | 377.15 | 402.88 | 88684 | 345760 | 1.33% |
| 2026-08-12 | 380.70 | 385.80 | 5.10 | 1.34% | 377.00 | 394.18 | 93832 | 362289 | 1.41% |
| 2026-08-11 | 365.71 | 380.70 | 8.30 | 2.23% | 363.01 | 395.98 | 118289 | 450794 | 1.78% |
| 2026-08-10 | 382.62 | 372.40 | -10.23 | -2.67% | 359.36 | 383.56 | 111252 | 410090 | 1.67% |
| 2026-08-07 | 359.00 | 382.63 | 28.64 | 8.09% | 356.00 | 388.18 | 139279 | 525862 | 2.10% |
| 2026-08-06 | 340.00 | 353.99 | 4.81 | 1.38% | 338.08 | 367.29 | 107346 | 380147 | 1.61% |
| 2026-08-05 | 330.78 | 349.18 | 16.64 | 5.00% | 328.00 | 356.47 | 144656 | 498075 | 2.18% |
| 2026-08-04 | 308.00 | 332.54 | 30.23 | 10.00% | 308.00 | 332.54 | 105098 | 342205 | 1.58% |
| 2026-08-03 | 303.13 | 302.31 | -5.69 | -1.85% | 293.88 | 310.48 | 93624 | 283495 | 1.41% |
| 2026-07-31 | 312.00 | 308.00 | 23.50 | 8.26% | 304.40 | 312.95 | 150173 | 466128 | 2.26% |
| 2026-07-30 | 312.70 | 284.50 | -31.51 | -9.97% | 284.41 | 317.00 | 139251 | 407795 | 2.09% |
| 2026-07-29 | 304.73 | 316.01 | -2.09 | -0.66% | 288.00 | 319.45 | 155138 | 472162 | 2.33% |
| 2026-07-28 | 340.10 | 318.10 | -35.34 | -10.00% | 318.10 | 343.99 | 94231 | 306048 | 1.42% |
| 2026-07-27 | 332.48 | 353.44 | 20.63 | 6.20% | 331.06 | 354.88 | 100102 | 343593 | 1.51% |
| 2026-07-24 | 330.00 | 332.81 | -4.66 | -1.38% | 323.00 | 339.21 | 70064 | 233182 | 1.05% |
| 2026-07-23 | 344.06 | 337.47 | -0.51 | -0.15% | 334.00 | 351.50 | 91236 | 311775 | 1.37% |
| 2026-07-22 | 345.00 | 337.98 | -12.02 | -3.43% | 334.00 | 366.98 | 125452 | 441236 | 1.89% |
| 2026-07-21 | 329.54 | 350.00 | 25.64 | 7.90% | 295.28 | 352.98 | 172571 | 571988 | 2.60% |
| 2026-07-20 | 344.02 | 324.36 | -9.64 | -2.89% | 314.37 | 354.99 | 151637 | 509312 | 2.28% |
| 2026-07-17 | 358.00 | 334.00 | -30.00 | -8.24% | 327.60 | 359.99 | 141990 | 482657 | 2.14% |
| 2026-07-16 | 370.02 | 364.00 | -13.23 | -3.51% | 357.00 | 388.55 | 122471 | 454849 | 1.84% |
| 2026-07-15 | 412.00 | 377.23 | -31.76 | -7.77% | 374.94 | 414.80 | 161586 | 626224 | 2.43% |
| 2026-07-14 | 400.00 | 408.99 | 15.40 | 3.91% | 378.00 | 416.30 | 219351 | 867578 | 3.30% |
| 2026-07-13 | 419.99 | 393.59 | -32.41 | -7.61% | 389.73 | 445.00 | 191242 | 796429 | 2.88% |
| 2026-07-10 | 443.00 | 426.00 | -16.56 | -3.74% | 425.00 | 459.80 | 130742 | 582800 | 1.97% |
| 2026-07-09 | 420.00 | 442.56 | 40.23 | 10.00% | 407.19 | 442.56 | 154991 | 664652 | 2.33% |
| 2026-07-08 | 413.79 | 402.33 | -9.77 | -2.37% | 397.00 | 422.98 | 93145 | 382041 | 1.40% |
| 2026-07-07 | 438.69 | 412.10 | -28.10 | -6.38% | 396.18 | 443.95 | 183387 | 756781 | 2.76% |
| 2026-07-06 | 450.00 | 440.20 | -14.28 | -3.14% | 426.88 | 455.98 | 152099 | 670337 | 2.29% |
| 2026-07-03 | 426.28 | 454.48 | 31.38 | 7.42% | 415.00 | 465.41 | 176442 | 795082 | 2.65% |
| 2026-07-02 | 427.20 | 423.10 | -24.92 | -5.56% | 406.00 | 468.29 | 161068 | 695538 | 2.42% |
| 2026-07-01 | 459.00 | 448.02 | -9.88 | -2.16% | 440.50 | 484.57 | 112640 | 522183 | 1.69% |
| 2026-06-30 | 430.46 | 457.90 | 23.74 | 5.47% | 425.87 | 469.99 | 135452 | 614530 | 2.04% |
| 2026-06-29 | 428.40 | 434.16 | 0.66 | 0.15% | 403.83 | 453.00 | 129011 | 552476 | 1.94% |
| 2026-06-26 | 448.00 | 433.50 | -21.50 | -4.73% | 420.47 | 448.80 | 111999 | 486699 | 1.68% |
| 2026-06-25 | 431.99 | 455.00 | 23.10 | 5.35% | 425.19 | 459.90 | 135773 | 606795 | 2.04% |
| 2026-06-24 | 424.87 | 431.90 | 5.90 | 1.38% | 412.00 | 436.00 | 130643 | 557981 | 1.97% |
| 2026-06-23 | 447.81 | 426.00 | -31.34 | -6.85% | 419.00 | 455.00 | 153966 | 663877 | 2.32% |
| 2026-06-22 | 462.42 | 457.34 | 3.54 | 0.78% | 433.76 | 469.52 | 175947 | 792926 | 2.65% |
| 2026-06-18 | 456.00 | 453.80 | 9.53 | 2.15% | 419.00 | 459.00 | 195279 | 858281 | 2.94% |
| 2026-06-17 | 405.00 | 444.27 | 40.39 | 10.00% | 405.00 | 444.27 | 120345 | 519463 | 1.81% |
| 2026-06-16 | 399.00 | 403.88 | 4.08 | 1.02% | 396.66 | 413.63 | 158116 | 641313 | 2.38% |
| 2026-06-15 | 386.96 | 399.80 | 20.30 | 5.35% | 383.03 | 401.33 | 134493 | 531546 | 2.02% |
| 2026-06-12 | 390.91 | 379.50 | 3.34 | 0.89% | 377.56 | 401.59 | 108361 | 423294 | 1.63% |
| 2026-06-11 | 382.99 | 376.16 | -6.90 | -1.80% | 370.00 | 390.88 | 97437 | 368621 | 1.47% |
| 2026-06-10 | 392.00 | 383.06 | -12.90 | -3.26% | 374.50 | 394.30 | 113558 | 435471 | 1.71% |
| 2026-06-09 | 375.00 | 395.96 | 26.32 | 7.12% | 363.00 | 399.00 | 162474 | 627467 | 2.44% |
| 2026-06-08 | 350.08 | 369.64 | -3.36 | -0.90% | 350.00 | 393.80 | 169281 | 632434 | 2.55% |
| 2026-06-05 | 382.01 | 373.00 | -20.38 | -5.18% | 370.49 | 392.86 | 131901 | 502471 | 1.98% |
| 2026-06-04 | 370.00 | 393.38 | 11.38 | 2.98% | 369.53 | 398.00 | 154196 | 593742 | 2.32% |
| 2026-06-03 | 400.00 | 382.00 | -16.80 | -4.21% | 374.48 | 406.70 | 211122 | 825218 | 3.18% |
| 2026-06-02 | 386.08 | 398.80 | 18.80 | 4.95% | 369.00 | 404.00 | 144410 | 563310 | 2.17% |
| 2026-06-01 | 412.00 | 380.00 | -31.41 | -7.63% | 379.86 | 425.88 | 162448 | 642319 | 2.44% |
| 2026-05-29 | 405.00 | 411.41 | 15.53 | 3.92% | 401.31 | 425.00 | 153616 | 634707 | 2.31% |
| 2026-05-28 | 390.81 | 398.28 | 2.23 | 0.56% | 384.55 | 403.00 | 143521 | 566601 | 2.16% |
| 2026-05-27 | 410.15 | 396.05 | -23.45 | -5.59% | 390.01 | 418.00 | 190716 | 771173 | 2.87% |
| 2026-05-26 | 406.00 | 419.50 | 19.50 | 4.88% | 394.53 | 432.99 | 219316 | 906949 | 3.30% |
| 2026-05-25 | 404.02 | 400.00 | 21.73 | 5.74% | 387.87 | 409.74 | 161963 | 647278 | 2.44% |
| 2026-05-22 | 357.63 | 378.27 | 34.39 | 10.00% | 357.29 | 378.27 | 149655 | 558549 | 2.25% |
| 2026-05-21 | 342.00 | 343.88 | 10.00 | 3.00% | 342.00 | 366.00 | 142900 | 507885 | 2.15% |
| 2026-05-20 | 330.99 | 333.88 | 1.58 | 0.48% | 327.27 | 342.87 | 91254 | 305674 | 1.37% |
| 2026-05-19 | 334.00 | 332.30 | -3.62 | -1.08% | 315.33 | 335.00 | 90609 | 294683 | 1.36% |
| 2026-05-18 | 320.96 | 335.92 | 12.67 | 3.92% | 316.30 | 341.55 | 102704 | 341033 | 1.54% |
| 2026-05-15 | 331.36 | 323.25 | -8.11 | -2.45% | 318.30 | 339.39 | 98240 | 320580 | 1.48% |
| 2026-05-14 | 349.09 | 331.36 | -17.14 | -4.92% | 329.33 | 350.00 | 96631 | 324693 | 1.45% |
| 2026-05-13 | 327.18 | 348.50 | 18.71 | 5.67% | 325.01 | 350.70 | 119027 | 406178 | 1.79% |