| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 349.80 | 353.23 | 7.43 | 2.15% | 345.22 | 354.91 | 86679 | 304107 | 2.77% |
| 2026-02-02 | 348.78 | 345.80 | -2.99 | -0.86% | 345.21 | 358.79 | 92106 | 324135 | 2.94% |
| 2026-01-30 | 356.20 | 348.79 | -8.91 | -2.49% | 344.70 | 356.40 | 98694 | 345168 | 3.15% |
| 2026-01-29 | 348.00 | 357.70 | 7.60 | 2.17% | 341.58 | 363.56 | 147214 | 522680 | 4.70% |
| 2026-01-28 | 352.98 | 350.10 | -0.71 | -0.20% | 349.00 | 357.37 | 75239 | 265316 | 2.40% |
| 2026-01-27 | 354.50 | 350.81 | -4.22 | -1.19% | 345.87 | 357.66 | 94415 | 331175 | 3.01% |
| 2026-01-26 | 361.90 | 355.03 | -10.15 | -2.78% | 354.08 | 369.63 | 118731 | 429039 | 3.79% |
| 2026-01-23 | 358.60 | 365.18 | 6.99 | 1.95% | 357.33 | 373.33 | 125830 | 460577 | 4.02% |
| 2026-01-22 | 362.86 | 358.19 | -3.31 | -0.92% | 356.20 | 367.98 | 100894 | 364512 | 3.66% |
| 2026-01-21 | 363.02 | 361.50 | 3.64 | 1.02% | 357.88 | 370.00 | 111454 | 405523 | 4.05% |
| 2026-01-20 | 364.41 | 357.86 | -7.13 | -1.95% | 355.28 | 369.66 | 86385 | 310700 | 3.14% |
| 2026-01-19 | 375.00 | 364.99 | -11.01 | -2.93% | 361.18 | 375.97 | 123941 | 453534 | 4.50% |
| 2026-01-16 | 394.81 | 376.00 | -12.30 | -3.17% | 375.60 | 399.99 | 120778 | 464364 | 4.38% |
| 2026-01-15 | 390.16 | 388.30 | -10.39 | -2.61% | 383.00 | 398.18 | 144553 | 562784 | 5.25% |
| 2026-01-14 | 386.01 | 398.69 | 5.38 | 1.37% | 386.01 | 435.00 | 285144 | 1175719 | 10.35% |
| 2026-01-13 | 400.00 | 393.31 | -0.06 | -0.02% | 389.00 | 414.14 | 251022 | 1004097 | 9.11% |
| 2026-01-12 | 358.18 | 393.37 | 37.77 | 10.62% | 356.01 | 399.37 | 274324 | 1048697 | 9.96% |
| 2026-01-09 | 346.24 | 355.60 | 8.28 | 2.38% | 344.58 | 361.99 | 127767 | 452105 | 4.64% |
| 2026-01-08 | 355.99 | 347.32 | -15.98 | -4.40% | 344.01 | 356.80 | 129984 | 453590 | 4.72% |
| 2026-01-07 | 364.59 | 363.30 | -8.70 | -2.34% | 357.70 | 370.00 | 145148 | 527045 | 5.27% |
| 2026-01-06 | 333.05 | 372.00 | 39.89 | 12.01% | 331.90 | 373.33 | 243672 | 871594 | 8.84% |
| 2026-01-05 | 323.00 | 332.11 | 9.93 | 3.08% | 322.25 | 333.33 | 88673 | 292649 | 3.22% |
| 2025-12-31 | 324.98 | 322.18 | -3.55 | -1.09% | 322.18 | 329.59 | 54159 | 176169 | 1.97% |
| 2025-12-30 | 323.87 | 325.73 | 0.73 | 0.22% | 322.20 | 328.80 | 46434 | 151159 | 1.69% |
| 2025-12-29 | 325.32 | 325.00 | -1.11 | -0.34% | 323.53 | 329.50 | 49773 | 162378 | 1.81% |
| 2025-12-26 | 324.00 | 326.11 | 1.71 | 0.53% | 322.68 | 333.00 | 79449 | 261029 | 2.88% |
| 2025-12-25 | 317.50 | 324.40 | 6.38 | 2.01% | 316.90 | 325.91 | 64659 | 208102 | 2.35% |
| 2025-12-24 | 312.70 | 318.02 | 4.22 | 1.34% | 312.65 | 319.28 | 53145 | 168481 | 1.93% |
| 2025-12-23 | 316.01 | 313.80 | -2.20 | -0.70% | 312.60 | 318.08 | 41377 | 130407 | 1.50% |
| 2025-12-22 | 310.00 | 316.00 | 4.60 | 1.48% | 310.00 | 317.88 | 53525 | 169002 | 1.94% |
| 2025-12-19 | 312.41 | 311.40 | -0.60 | -0.19% | 311.33 | 319.00 | 49833 | 156604 | 1.81% |
| 2025-12-18 | 313.62 | 312.00 | -4.64 | -1.47% | 312.00 | 315.99 | 42879 | 134598 | 1.56% |
| 2025-12-17 | 306.00 | 316.64 | 9.58 | 3.12% | 305.85 | 319.50 | 80950 | 253525 | 2.94% |
| 2025-12-16 | 309.00 | 307.06 | -1.94 | -0.63% | 306.00 | 311.19 | 47571 | 146774 | 1.73% |
| 2025-12-15 | 313.85 | 309.00 | -7.94 | -2.51% | 308.16 | 315.88 | 58674 | 183005 | 2.13% |
| 2025-12-12 | 317.09 | 316.94 | 1.74 | 0.55% | 312.00 | 318.99 | 59759 | 188661 | 2.17% |
| 2025-12-11 | 323.99 | 315.20 | -9.77 | -3.01% | 315.00 | 325.50 | 52828 | 168908 | 1.92% |
| 2025-12-10 | 322.46 | 324.97 | 0.66 | 0.20% | 318.68 | 326.30 | 49747 | 160557 | 1.81% |
| 2025-12-09 | 327.03 | 324.31 | -5.76 | -1.75% | 322.66 | 330.64 | 64968 | 211730 | 2.36% |
| 2025-12-08 | 333.94 | 330.07 | 1.26 | 0.38% | 329.17 | 337.74 | 123363 | 410198 | 4.48% |
| 2025-12-05 | 316.88 | 328.81 | 12.51 | 3.96% | 314.80 | 335.67 | 144524 | 472194 | 5.25% |
| 2025-12-04 | 315.32 | 316.30 | 0.89 | 0.28% | 312.10 | 318.38 | 34234 | 108005 | 1.24% |
| 2025-12-03 | 317.16 | 315.41 | -1.76 | -0.55% | 314.41 | 319.84 | 35116 | 111121 | 1.27% |
| 2025-12-02 | 323.01 | 317.17 | -8.81 | -2.70% | 315.11 | 324.80 | 54124 | 172175 | 1.96% |
| 2025-12-01 | 320.24 | 325.98 | 4.78 | 1.49% | 319.98 | 326.36 | 50963 | 165362 | 1.85% |
| 2025-11-28 | 319.00 | 321.20 | 1.81 | 0.57% | 317.58 | 322.50 | 37683 | 120911 | 1.37% |
| 2025-11-27 | 320.34 | 319.39 | -2.49 | -0.77% | 319.05 | 326.27 | 43957 | 141640 | 1.60% |
| 2025-11-26 | 318.93 | 321.88 | 1.87 | 0.58% | 318.15 | 326.56 | 49677 | 160377 | 1.80% |
| 2025-11-25 | 321.00 | 320.01 | 0.51 | 0.16% | 318.67 | 324.50 | 46005 | 147853 | 1.67% |
| 2025-11-24 | 315.56 | 319.50 | 4.75 | 1.51% | 313.37 | 322.84 | 54327 | 173184 | 1.97% |
| 2025-11-21 | 319.98 | 314.75 | -9.17 | -2.83% | 313.94 | 323.11 | 64615 | 205418 | 2.35% |
| 2025-11-20 | 337.99 | 323.92 | -7.79 | -2.35% | 323.31 | 339.80 | 52508 | 173051 | 1.91% |
| 2025-11-19 | 332.00 | 331.71 | 0.69 | 0.21% | 329.30 | 335.00 | 36540 | 121241 | 1.33% |
| 2025-11-18 | 329.73 | 331.02 | 1.19 | 0.36% | 328.18 | 335.60 | 44334 | 147150 | 1.61% |
| 2025-11-17 | 329.00 | 329.83 | -1.67 | -0.50% | 328.00 | 333.36 | 38542 | 127074 | 1.40% |
| 2025-11-14 | 336.63 | 331.50 | -8.10 | -2.39% | 331.48 | 337.50 | 47180 | 157945 | 1.71% |
| 2025-11-13 | 331.69 | 339.60 | 7.16 | 2.15% | 330.28 | 340.70 | 63643 | 213978 | 2.31% |
| 2025-11-12 | 345.00 | 332.44 | -14.25 | -4.11% | 328.60 | 346.68 | 88220 | 296603 | 3.20% |
| 2025-11-11 | 357.67 | 346.69 | -9.98 | -2.80% | 345.88 | 357.73 | 71497 | 249505 | 2.60% |
| 2025-11-10 | 349.00 | 356.67 | 6.59 | 1.88% | 349.00 | 359.80 | 59554 | 210866 | 2.16% |
| 2025-11-07 | 356.50 | 350.08 | -10.03 | -2.79% | 350.00 | 356.51 | 58945 | 207538 | 2.14% |
| 2025-11-06 | 353.02 | 360.11 | 6.89 | 1.95% | 352.08 | 362.20 | 65399 | 234328 | 2.37% |
| 2025-11-05 | 348.50 | 353.22 | 1.21 | 0.34% | 348.12 | 354.88 | 47196 | 166315 | 1.71% |
| 2025-11-04 | 356.41 | 352.01 | -6.88 | -1.92% | 348.91 | 357.88 | 60254 | 212672 | 2.19% |
| 2025-11-03 | 361.00 | 358.89 | -4.37 | -1.20% | 351.17 | 363.10 | 70368 | 250659 | 2.55% |
| 2025-10-31 | 367.08 | 363.26 | -3.82 | -1.04% | 362.50 | 369.57 | 77539 | 283322 | 2.81% |
| 2025-10-30 | 382.42 | 367.08 | -20.12 | -5.20% | 366.80 | 384.00 | 156816 | 585192 | 5.69% |
| 2025-10-29 | 363.00 | 387.20 | 20.22 | 5.51% | 362.50 | 396.82 | 206273 | 790568 | 7.49% |
| 2025-10-28 | 358.47 | 366.98 | 4.89 | 1.35% | 355.00 | 375.44 | 145362 | 532607 | 5.28% |
| 2025-10-27 | 370.20 | 362.09 | 0.20 | 0.06% | 358.44 | 371.60 | 132215 | 480383 | 4.80% |