当前时间：2026-05-31 11:14:39 星期日休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-29 | 423.00 | 424.00 | 8.32 | 2.00% | 416.55 | 430.86 | 498119 | 2113903 | 1.17% |
| 2026-05-28 | 420.00 | 415.68 | 0.88 | 0.21% | 406.20 | 420.58 | 327771 | 1350229 | 0.77% |
| 2026-05-27 | 413.92 | 414.80 | 12.30 | 3.06% | 411.29 | 428.90 | 533729 | 2237336 | 1.25% |
| 2026-05-26 | 406.19 | 402.50 | -0.38 | -0.09% | 400.36 | 408.77 | 350627 | 1415242 | 0.82% |
| 2026-05-25 | 411.28 | 402.88 | -8.28 | -2.01% | 400.00 | 414.50 | 381977 | 1547940 | 0.90% |
| 2026-05-22 | 414.70 | 411.16 | -0.47 | -0.11% | 410.00 | 416.50 | 277884 | 1147258 | 0.65% |
| 2026-05-21 | 419.87 | 411.63 | -3.12 | -0.75% | 411.42 | 427.62 | 338672 | 1423910 | 0.80% |
| 2026-05-20 | 417.00 | 414.75 | -3.17 | -0.76% | 412.66 | 422.99 | 281190 | 1173488 | 0.66% |
| 2026-05-19 | 415.86 | 417.92 | 0.69 | 0.17% | 406.80 | 419.90 | 260877 | 1080535 | 0.61% |
| 2026-05-18 | 420.58 | 417.23 | -6.37 | -1.50% | 414.00 | 422.90 | 284983 | 1189435 | 0.67% |
| 2026-05-15 | 428.08 | 423.60 | -3.40 | -0.80% | 421.00 | 431.50 | 297049 | 1263815 | 0.70% |
| 2026-05-14 | 449.38 | 427.00 | -7.05 | -1.62% | 427.00 | 450.45 | 347046 | 1515764 | 0.82% |
| 2026-05-13 | 431.01 | 434.05 | 2.80 | 0.65% | 427.08 | 436.58 | 316858 | 1366834 | 0.74% |
| 2026-05-12 | 446.59 | 431.25 | -14.86 | -3.33% | 429.29 | 446.85 | 341515 | 1486922 | 0.80% |
| 2026-05-11 | 440.00 | 446.11 | 9.11 | 2.08% | 435.10 | 450.51 | 341901 | 1519834 | 0.80% |
| 2026-05-08 | 449.00 | 437.00 | -14.64 | -3.24% | 436.20 | 455.50 | 366049 | 1622428 | 0.86% |
| 2026-05-07 | 468.75 | 451.64 | -8.36 | -1.82% | 447.00 | 468.75 | 386213 | 1755119 | 0.91% |
| 2026-05-06 | 457.50 | 460.00 | 24.00 | 5.50% | 448.63 | 465.88 | 473727 | 2167990 | 1.11% |
| 2026-04-30 | 446.50 | 436.00 | -9.00 | -2.02% | 436.00 | 449.50 | 298121 | 1312729 | 0.70% |
| 2026-04-29 | 432.00 | 445.00 | 17.33 | 4.05% | 428.00 | 445.15 | 376336 | 1647316 | 0.88% |
| 2026-04-28 | 426.19 | 427.67 | -7.21 | -1.66% | 423.00 | 433.30 | 350121 | 1499213 | 0.82% |
| 2026-04-27 | 444.63 | 434.88 | -10.02 | -2.25% | 433.80 | 448.76 | 330613 | 1451432 | 0.78% |
| 2026-04-24 | 442.00 | 444.90 | 6.00 | 1.37% | 438.00 | 448.45 | 395425 | 1751737 | 0.93% |
| 2026-04-23 | 443.50 | 438.90 | 2.55 | 0.58% | 435.00 | 443.60 | 354310 | 1556683 | 0.83% |
| 2026-04-22 | 441.01 | 436.35 | -4.34 | -0.98% | 433.13 | 447.97 | 460254 | 2017392 | 1.08% |
| 2026-04-21 | 435.00 | 447.60 | 15.10 | 3.49% | 425.10 | 450.13 | 577746 | 2541227 | 1.36% |
| 2026-04-20 | 433.00 | 432.50 | -11.70 | -2.63% | 426.01 | 437.90 | 529278 | 2276803 | 1.24% |
| 2026-04-17 | 455.96 | 444.20 | -9.78 | -2.15% | 441.01 | 457.64 | 365358 | 1629023 | 0.86% |
| 2026-04-16 | 441.00 | 453.98 | 22.98 | 5.33% | 433.02 | 460.00 | 635062 | 2851741 | 1.49% |
| 2026-04-15 | 438.88 | 431.00 | 0.21 | 0.05% | 427.07 | 439.46 | 373536 | 1612237 | 0.88% |
| 2026-04-14 | 421.50 | 430.79 | 3.66 | 0.86% | 414.40 | 432.49 | 442208 | 1866365 | 1.04% |
| 2026-04-13 | 418.00 | 427.13 | 11.13 | 2.68% | 416.00 | 433.33 | 412399 | 1762550 | 0.97% |
| 2026-04-10 | 394.00 | 416.00 | 26.01 | 6.67% | 392.68 | 419.00 | 507887 | 2075249 | 1.19% |
| 2026-04-09 | 394.10 | 389.99 | -1.31 | -0.33% | 386.66 | 394.28 | 259552 | 1013274 | 0.61% |
| 2026-04-08 | 396.50 | 391.30 | 6.71 | 1.74% | 388.22 | 397.65 | 364184 | 1431533 | 0.86% |
| 2026-04-07 | 389.98 | 384.59 | -1.87 | -0.48% | 381.49 | 393.20 | 172576 | 667563 | 0.41% |
| 2026-04-03 | 400.00 | 386.46 | -14.71 | -3.67% | 385.13 | 400.80 | 247515 | 964003 | 0.58% |
| 2026-04-02 | 407.90 | 401.17 | -4.54 | -1.12% | 397.20 | 411.99 | 223056 | 898816 | 0.52% |
| 2026-04-01 | 409.73 | 405.71 | 4.01 | 1.00% | 396.00 | 409.87 | 231701 | 938426 | 0.54% |
| 2026-03-31 | 413.00 | 401.70 | -11.30 | -2.74% | 401.58 | 416.95 | 249256 | 1015987 | 0.59% |
| 2026-03-30 | 413.00 | 413.00 | -3.18 | -0.76% | 405.60 | 418.85 | 253484 | 1044037 | 0.60% |
| 2026-03-27 | 406.12 | 416.18 | 13.68 | 3.40% | 401.73 | 418.33 | 302580 | 1246585 | 0.71% |
| 2026-03-26 | 393.84 | 402.50 | 4.69 | 1.18% | 392.00 | 413.72 | 267637 | 1081144 | 0.63% |
| 2026-03-25 | 393.00 | 397.81 | 0.82 | 0.21% | 387.80 | 400.50 | 267528 | 1055399 | 0.63% |
| 2026-03-24 | 405.00 | 396.99 | -5.00 | -1.24% | 388.00 | 411.90 | 364105 | 1443912 | 0.86% |
| 2026-03-23 | 417.33 | 401.99 | -11.01 | -2.67% | 398.75 | 417.36 | 446141 | 1819333 | 1.05% |
| 2026-03-20 | 405.08 | 413.00 | 12.50 | 3.12% | 400.13 | 422.08 | 537297 | 2225201 | 1.26% |
| 2026-03-19 | 401.94 | 400.50 | -1.52 | -0.38% | 400.00 | 414.00 | 292866 | 1186738 | 0.69% |
| 2026-03-18 | 405.36 | 402.02 | -2.98 | -0.74% | 396.77 | 406.00 | 265300 | 1065363 | 0.62% |
| 2026-03-17 | 415.78 | 405.00 | -3.40 | -0.83% | 404.56 | 420.00 | 359807 | 1478723 | 0.85% |
| 2026-03-16 | 401.77 | 408.40 | 11.40 | 2.87% | 398.00 | 413.17 | 373521 | 1519501 | 0.88% |
| 2026-03-13 | 393.88 | 397.00 | 1.50 | 0.38% | 393.80 | 403.99 | 355826 | 1420130 | 0.84% |
| 2026-03-12 | 400.00 | 395.50 | -1.30 | -0.33% | 392.70 | 400.90 | 291504 | 1153767 | 0.68% |
| 2026-03-11 | 379.58 | 396.80 | 20.50 | 5.45% | 378.98 | 403.55 | 575987 | 2264269 | 1.35% |
| 2026-03-10 | 375.00 | 376.30 | 18.80 | 5.26% | 366.50 | 379.77 | 507417 | 1904908 | 1.19% |
| 2026-03-09 | 348.84 | 357.50 | 2.73 | 0.77% | 345.06 | 359.85 | 317976 | 1121799 | 0.75% |
| 2026-03-06 | 349.00 | 354.77 | 4.52 | 1.29% | 344.66 | 357.02 | 209631 | 738886 | 0.49% |
| 2026-03-05 | 344.58 | 350.25 | 11.35 | 3.35% | 342.66 | 353.85 | 310061 | 1081950 | 0.73% |
| 2026-03-04 | 341.10 | 338.90 | -5.17 | -1.50% | 334.20 | 342.02 | 250804 | 846860 | 0.59% |
| 2026-03-03 | 346.33 | 344.07 | 3.85 | 1.13% | 344.03 | 354.35 | 400075 | 1391995 | 0.94% |
| 2026-03-02 | 341.00 | 340.22 | -1.79 | -0.52% | 336.68 | 344.90 | 283513 | 964325 | 0.67% |
| 2026-02-27 | 347.12 | 342.01 | -3.99 | -1.15% | 342.01 | 348.94 | 254466 | 877505 | 0.60% |
| 2026-02-26 | 356.05 | 346.00 | -16.18 | -4.47% | 343.50 | 358.20 | 435414 | 1510814 | 1.02% |
| 2026-02-25 | 363.69 | 362.18 | 0.23 | 0.06% | 360.10 | 366.60 | 187166 | 680211 | 0.44% |
| 2026-02-24 | 372.64 | 361.95 | -3.39 | -0.93% | 361.95 | 373.50 | 226951 | 831653 | 0.53% |