当前时间：2026-05-08 07:14:14 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 249.27 | 247.24 | 1.09 | 0.44% | 242.27 | 252.00 | 185087 | 455198 | 4.22% |
| 2026-05-06 | 236.49 | 246.15 | 11.15 | 4.74% | 236.49 | 250.00 | 267947 | 657103 | 6.11% |
| 2026-04-30 | 233.39 | 235.00 | 1.55 | 0.66% | 232.97 | 246.00 | 208400 | 497576 | 4.75% |
| 2026-04-29 | 227.89 | 233.45 | 2.25 | 0.97% | 226.39 | 234.20 | 125058 | 287804 | 2.85% |
| 2026-04-28 | 227.27 | 231.20 | 2.10 | 0.92% | 225.36 | 235.68 | 134877 | 311872 | 3.08% |
| 2026-04-27 | 230.00 | 229.10 | 0.58 | 0.25% | 228.28 | 236.40 | 116106 | 269338 | 2.65% |
| 2026-04-24 | 234.31 | 228.52 | -7.49 | -3.17% | 227.02 | 235.85 | 142097 | 325315 | 3.24% |
| 2026-04-23 | 249.11 | 236.01 | -10.73 | -4.35% | 233.98 | 249.79 | 216256 | 518276 | 4.93% |
| 2026-04-22 | 243.80 | 246.74 | 0.97 | 0.39% | 241.78 | 248.99 | 124833 | 306894 | 2.85% |
| 2026-04-21 | 246.00 | 245.77 | -0.72 | -0.29% | 244.08 | 249.80 | 104304 | 256735 | 2.38% |
| 2026-04-20 | 240.30 | 246.49 | 5.61 | 2.33% | 239.00 | 251.95 | 169078 | 417287 | 3.86% |
| 2026-04-17 | 237.40 | 240.88 | 1.11 | 0.46% | 234.03 | 242.50 | 124346 | 295961 | 2.84% |
| 2026-04-16 | 236.00 | 239.77 | 5.78 | 2.47% | 234.63 | 241.00 | 139386 | 332587 | 3.18% |
| 2026-04-15 | 242.00 | 233.99 | -5.60 | -2.34% | 232.11 | 242.40 | 133322 | 313842 | 3.04% |
| 2026-04-14 | 238.50 | 239.59 | 4.53 | 1.93% | 235.08 | 239.82 | 157369 | 373241 | 3.59% |
| 2026-04-13 | 225.06 | 235.06 | 6.36 | 2.78% | 225.06 | 240.75 | 179614 | 421516 | 4.10% |
| 2026-04-10 | 220.27 | 228.70 | 12.29 | 5.68% | 220.27 | 236.25 | 227273 | 524080 | 5.18% |
| 2026-04-09 | 312.00 | 308.08 | -11.31 | -3.54% | 308.00 | 312.03 | 79873 | 247368 | 2.55% |
| 2026-04-08 | 302.18 | 319.39 | 25.99 | 8.86% | 301.55 | 319.49 | 151860 | 473662 | 4.85% |
| 2026-04-07 | 293.19 | 293.40 | 0.60 | 0.20% | 291.66 | 297.16 | 41874 | 123196 | 1.34% |
| 2026-04-03 | 300.58 | 292.80 | -5.30 | -1.78% | 292.71 | 301.16 | 44423 | 131098 | 1.42% |
| 2026-04-02 | 303.00 | 298.10 | -7.60 | -2.49% | 297.00 | 303.00 | 55118 | 165020 | 1.76% |
| 2026-04-01 | 305.49 | 305.70 | 7.20 | 2.41% | 302.49 | 308.50 | 59213 | 180757 | 1.89% |
| 2026-03-31 | 301.99 | 298.50 | -3.00 | -1.00% | 297.18 | 312.00 | 69502 | 212111 | 2.22% |
| 2026-03-30 | 295.72 | 301.50 | 0.58 | 0.19% | 295.50 | 302.73 | 48165 | 144573 | 1.54% |
| 2026-03-27 | 293.24 | 300.92 | 4.08 | 1.37% | 292.53 | 304.85 | 62911 | 188272 | 2.01% |
| 2026-03-26 | 309.95 | 296.84 | -14.77 | -4.74% | 295.18 | 309.95 | 98415 | 296459 | 3.14% |
| 2026-03-25 | 305.99 | 311.61 | 5.62 | 1.84% | 304.48 | 315.39 | 82273 | 255616 | 2.63% |
| 2026-03-24 | 311.00 | 305.99 | -1.10 | -0.36% | 300.00 | 311.50 | 83940 | 256201 | 2.68% |
| 2026-03-23 | 309.44 | 307.09 | -9.01 | -2.85% | 306.05 | 317.69 | 98676 | 307032 | 3.15% |
| 2026-03-20 | 323.00 | 316.10 | -6.23 | -1.93% | 314.43 | 324.87 | 90837 | 288512 | 2.90% |
| 2026-03-19 | 316.20 | 322.33 | 1.45 | 0.45% | 315.31 | 326.04 | 85800 | 275439 | 2.74% |
| 2026-03-18 | 324.01 | 320.88 | -6.10 | -1.87% | 315.00 | 324.90 | 82852 | 264933 | 2.65% |
| 2026-03-17 | 319.01 | 326.98 | 9.18 | 2.89% | 318.50 | 337.36 | 149431 | 493508 | 4.77% |
| 2026-03-16 | 317.98 | 317.80 | -0.38 | -0.12% | 312.38 | 318.74 | 57346 | 180954 | 1.83% |
| 2026-03-13 | 323.32 | 318.18 | -6.88 | -2.12% | 317.15 | 323.37 | 69595 | 222376 | 2.22% |
| 2026-03-12 | 322.42 | 325.06 | 0.42 | 0.13% | 321.21 | 326.88 | 71909 | 233357 | 2.30% |
| 2026-03-11 | 321.10 | 324.64 | 3.63 | 1.13% | 318.44 | 326.50 | 80734 | 260650 | 2.58% |
| 2026-03-10 | 323.13 | 321.01 | 4.24 | 1.34% | 318.30 | 327.77 | 78869 | 253695 | 2.52% |
| 2026-03-09 | 313.97 | 316.77 | -4.38 | -1.36% | 307.00 | 318.80 | 85926 | 268510 | 2.74% |
| 2026-03-06 | 309.81 | 321.15 | 9.16 | 2.94% | 309.31 | 324.19 | 80169 | 254947 | 2.56% |
| 2026-03-05 | 315.92 | 311.99 | 0.70 | 0.22% | 310.01 | 317.00 | 55704 | 174451 | 1.78% |
| 2026-03-04 | 310.03 | 311.29 | -3.22 | -1.02% | 308.78 | 317.32 | 65498 | 204270 | 2.09% |
| 2026-03-03 | 324.50 | 314.51 | -9.39 | -2.90% | 314.20 | 331.00 | 97041 | 311441 | 3.10% |
| 2026-03-02 | 325.55 | 323.90 | -8.46 | -2.55% | 321.37 | 329.99 | 78527 | 254882 | 2.51% |
| 2026-02-27 | 329.02 | 332.36 | 2.35 | 0.71% | 326.69 | 333.86 | 57576 | 190845 | 1.84% |
| 2026-02-26 | 334.39 | 330.01 | -5.90 | -1.76% | 329.01 | 335.79 | 60511 | 199929 | 1.93% |
| 2026-02-25 | 329.31 | 335.91 | 6.77 | 2.06% | 329.31 | 338.72 | 74367 | 248724 | 2.37% |
| 2026-02-24 | 338.33 | 329.14 | -8.29 | -2.46% | 328.01 | 340.66 | 81540 | 269788 | 2.60% |
| 2026-02-13 | 343.00 | 337.43 | -4.68 | -1.37% | 337.40 | 345.97 | 62015 | 211501 | 1.98% |
| 2026-02-12 | 344.86 | 342.11 | -2.69 | -0.78% | 341.28 | 345.68 | 49440 | 169522 | 1.58% |
| 2026-02-11 | 348.78 | 344.80 | -4.79 | -1.37% | 342.35 | 348.78 | 48222 | 166348 | 1.54% |
| 2026-02-10 | 353.69 | 349.59 | -4.10 | -1.16% | 348.23 | 356.50 | 53636 | 188543 | 1.71% |
| 2026-02-09 | 347.18 | 353.69 | 12.26 | 3.59% | 345.88 | 354.99 | 87963 | 309654 | 2.81% |
| 2026-02-06 | 352.19 | 341.43 | -11.75 | -3.33% | 341.19 | 354.99 | 86312 | 299595 | 2.76% |
| 2026-02-05 | 355.41 | 353.18 | -6.31 | -1.76% | 349.10 | 358.49 | 86537 | 306431 | 2.76% |
| 2026-02-04 | 350.89 | 359.49 | 6.26 | 1.77% | 349.54 | 363.00 | 120878 | 433056 | 3.86% |
| 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% |