| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 262.20 | 256.50 | -8.75 | -3.30% | 253.00 | 264.00 | 280613 | 719690 | 3.28% |
| 2026-02-03 | 272.21 | 265.25 | -2.45 | -0.92% | 258.88 | 272.80 | 305235 | 809305 | 3.57% |
| 2026-02-02 | 268.01 | 267.70 | 2.92 | 1.10% | 266.31 | 278.30 | 388689 | 1060338 | 4.54% |
| 2026-01-30 | 256.00 | 264.78 | 7.08 | 2.75% | 253.30 | 267.70 | 317590 | 829830 | 3.71% |
| 2026-01-29 | 265.00 | 257.70 | -6.69 | -2.53% | 257.27 | 265.50 | 278894 | 727734 | 3.26% |
| 2026-01-28 | 267.77 | 264.39 | -3.31 | -1.24% | 264.08 | 271.74 | 251947 | 673181 | 2.95% |
| 2026-01-27 | 265.40 | 267.70 | 2.20 | 0.83% | 260.20 | 271.58 | 246816 | 658697 | 2.89% |
| 2026-01-26 | 267.02 | 265.50 | 1.19 | 0.45% | 264.59 | 269.59 | 189315 | 505315 | 2.21% |
| 2026-01-23 | 274.08 | 264.31 | -10.58 | -3.85% | 264.00 | 274.22 | 267478 | 713580 | 3.13% |
| 2026-01-22 | 271.00 | 274.89 | 7.40 | 2.77% | 270.49 | 277.55 | 286920 | 786692 | 3.35% |
| 2026-01-21 | 260.87 | 267.49 | 5.99 | 2.29% | 260.10 | 270.50 | 288567 | 767985 | 3.37% |
| 2026-01-20 | 273.01 | 261.50 | -13.98 | -5.07% | 259.68 | 274.80 | 372043 | 984274 | 4.35% |
| 2026-01-19 | 270.02 | 275.48 | -5.71 | -2.03% | 267.53 | 284.88 | 347161 | 959701 | 4.06% |
| 2026-01-16 | 286.00 | 281.19 | -1.88 | -0.66% | 280.08 | 287.99 | 360231 | 1020625 | 4.21% |
| 2026-01-15 | 278.01 | 283.07 | 1.15 | 0.41% | 273.56 | 286.00 | 312971 | 873840 | 3.66% |
| 2026-01-14 | 282.39 | 281.92 | 2.92 | 1.05% | 276.15 | 286.80 | 309569 | 870398 | 3.62% |
| 2026-01-13 | 281.07 | 279.00 | -6.00 | -2.11% | 278.01 | 290.48 | 295939 | 836937 | 3.46% |
| 2026-01-12 | 288.91 | 285.00 | -9.80 | -3.32% | 283.28 | 290.00 | 386115 | 1102225 | 4.51% |
| 2026-01-09 | 291.00 | 294.80 | -0.90 | -0.30% | 281.91 | 304.57 | 387700 | 1127833 | 4.53% |
| 2026-01-08 | 307.78 | 295.70 | -12.29 | -3.99% | 295.00 | 310.88 | 337992 | 1017027 | 3.95% |
| 2026-01-07 | 312.50 | 307.99 | -6.67 | -2.12% | 303.50 | 318.82 | 417734 | 1294921 | 4.88% |
| 2026-01-06 | 305.88 | 314.66 | 4.66 | 1.50% | 305.82 | 322.00 | 446695 | 1402406 | 5.22% |
| 2026-01-05 | 291.80 | 310.00 | 22.42 | 7.80% | 289.01 | 315.77 | 549047 | 1658282 | 6.42% |
| 2025-12-31 | 297.00 | 287.58 | -8.92 | -3.01% | 287.58 | 297.77 | 248746 | 723710 | 2.91% |
| 2025-12-30 | 294.99 | 296.50 | -2.66 | -0.89% | 291.16 | 299.91 | 263393 | 778309 | 3.08% |
| 2025-12-29 | 289.88 | 299.16 | 7.17 | 2.46% | 289.01 | 305.44 | 368730 | 1100718 | 4.31% |
| 2025-12-26 | 295.94 | 291.99 | -7.52 | -2.51% | 290.00 | 297.15 | 300090 | 879661 | 3.51% |
| 2025-12-25 | 309.27 | 299.51 | -9.77 | -3.16% | 298.68 | 312.50 | 329194 | 997988 | 3.85% |
| 2025-12-24 | 312.94 | 309.28 | 1.28 | 0.42% | 301.10 | 313.50 | 366360 | 1127160 | 4.28% |
| 2025-12-23 | 298.00 | 308.00 | 10.23 | 3.44% | 298.00 | 314.88 | 404685 | 1249104 | 4.73% |
| 2025-12-22 | 293.61 | 297.77 | 9.89 | 3.44% | 292.21 | 301.00 | 354612 | 1052332 | 4.15% |
| 2025-12-19 | 295.33 | 287.88 | -2.42 | -0.83% | 287.84 | 295.65 | 209103 | 608368 | 2.45% |
| 2025-12-18 | 295.40 | 290.30 | -13.86 | -4.56% | 290.21 | 297.23 | 297823 | 873953 | 3.48% |
| 2025-12-17 | 287.01 | 304.16 | 17.07 | 5.95% | 285.65 | 306.00 | 456619 | 1353082 | 5.34% |
| 2025-12-16 | 290.00 | 287.09 | -0.91 | -0.32% | 285.50 | 296.00 | 335178 | 974964 | 3.92% |
| 2025-12-15 | 290.00 | 288.00 | -14.40 | -4.76% | 284.95 | 296.00 | 462084 | 1337026 | 5.40% |
| 2025-12-12 | 294.88 | 302.40 | 4.40 | 1.48% | 287.81 | 306.00 | 579808 | 1732998 | 6.78% |
| 2025-12-11 | 300.00 | 298.00 | -5.20 | -1.72% | 298.00 | 311.95 | 428134 | 1301416 | 5.01% |
| 2025-12-10 | 315.00 | 303.20 | -14.85 | -4.67% | 294.68 | 315.00 | 591646 | 1788296 | 6.92% |
| 2025-12-09 | 289.97 | 318.05 | 31.04 | 10.81% | 288.71 | 318.08 | 691978 | 2131927 | 8.09% |
| 2025-12-08 | 269.50 | 287.01 | 15.07 | 5.54% | 268.94 | 292.80 | 535433 | 1517431 | 6.26% |
| 2025-12-05 | 275.08 | 271.94 | -2.06 | -0.75% | 264.80 | 275.50 | 304774 | 821410 | 3.56% |
| 2025-12-04 | 271.00 | 274.00 | 5.86 | 2.19% | 268.00 | 277.35 | 287859 | 787140 | 3.37% |
| 2025-12-03 | 271.58 | 268.14 | -4.22 | -1.55% | 267.55 | 279.66 | 306544 | 836157 | 3.58% |
| 2025-12-02 | 269.80 | 272.36 | 3.54 | 1.32% | 267.00 | 282.00 | 340793 | 934141 | 3.98% |
| 2025-12-01 | 265.55 | 268.82 | -1.88 | -0.69% | 257.00 | 270.72 | 371413 | 987706 | 4.34% |
| 2025-11-28 | 273.39 | 270.70 | -6.47 | -2.33% | 267.54 | 275.83 | 275809 | 747402 | 3.23% |
| 2025-11-27 | 277.50 | 277.17 | 0.17 | 0.06% | 275.21 | 289.89 | 373766 | 1055021 | 4.37% |
| 2025-11-26 | 262.11 | 277.00 | 11.95 | 4.51% | 259.00 | 285.00 | 463362 | 1276190 | 5.42% |
| 2025-11-25 | 257.50 | 265.05 | 13.24 | 5.26% | 256.84 | 272.80 | 371827 | 988081 | 4.35% |
| 2025-11-24 | 259.61 | 251.81 | -3.14 | -1.23% | 247.50 | 261.00 | 269760 | 682857 | 3.15% |
| 2025-11-21 | 263.90 | 254.95 | -21.36 | -7.73% | 254.61 | 267.00 | 385924 | 1003770 | 4.51% |
| 2025-11-20 | 291.00 | 276.31 | -0.83 | -0.30% | 275.88 | 293.00 | 280734 | 792324 | 3.28% |
| 2025-11-19 | 276.01 | 277.14 | -2.76 | -0.99% | 275.00 | 285.15 | 230346 | 643044 | 2.69% |
| 2025-11-18 | 277.00 | 279.90 | -1.28 | -0.46% | 274.91 | 290.00 | 262022 | 741365 | 3.06% |
| 2025-11-17 | 280.11 | 281.18 | 6.18 | 2.25% | 276.72 | 287.60 | 228689 | 642947 | 2.67% |
| 2025-11-14 | 282.18 | 275.00 | -14.30 | -4.94% | 275.00 | 287.00 | 269168 | 754659 | 3.15% |
| 2025-11-13 | 285.10 | 289.30 | 0.80 | 0.28% | 281.20 | 291.20 | 217929 | 625396 | 2.55% |
| 2025-11-12 | 283.14 | 288.50 | -0.68 | -0.24% | 280.49 | 293.88 | 303464 | 871839 | 3.55% |
| 2025-11-11 | 305.88 | 289.18 | -12.76 | -4.23% | 286.00 | 305.88 | 343184 | 1004376 | 4.01% |
| 2025-11-10 | 314.77 | 301.94 | -10.11 | -3.24% | 287.07 | 315.08 | 449422 | 1333972 | 5.26% |
| 2025-11-07 | 315.01 | 312.05 | -4.16 | -1.32% | 310.04 | 318.92 | 286739 | 900522 | 3.35% |
| 2025-11-06 | 304.00 | 316.21 | 17.82 | 5.97% | 301.05 | 320.00 | 454225 | 1416011 | 5.31% |
| 2025-11-05 | 280.00 | 298.39 | 3.89 | 1.32% | 280.00 | 300.99 | 297590 | 871541 | 3.48% |
| 2025-11-04 | 296.99 | 294.50 | -3.65 | -1.22% | 291.92 | 304.19 | 292445 | 870993 | 3.42% |
| 2025-11-03 | 290.30 | 298.15 | 4.15 | 1.41% | 284.45 | 300.00 | 428082 | 1250350 | 5.01% |
| 2025-10-31 | 328.49 | 294.00 | -34.60 | -10.53% | 294.00 | 328.81 | 634038 | 1931356 | 7.41% |
| 2025-10-30 | 335.05 | 328.60 | -10.40 | -3.07% | 319.80 | 340.00 | 558954 | 1836649 | 6.54% |
| 2025-10-29 | 343.06 | 339.00 | 12.00 | 3.67% | 328.28 | 346.55 | 688075 | 2335926 | 8.05% |
| 2025-10-28 | 320.00 | 327.00 | -13.32 | -3.91% | 320.00 | 341.10 | 782912 | 2576423 | 9.15% |
| 2025-10-27 | 315.89 | 340.32 | 31.34 | 10.14% | 315.89 | 346.58 | 690353 | 2270654 | 8.07% |