当前时间：2026-05-15 18:35:50 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-15 | 265.20 | 260.14 | -12.77 | -4.68% | 248.16 | 267.90 | 140133 | 360647 | 7.27% |
| 2026-05-14 | 275.00 | 272.91 | 0.53 | 0.19% | 272.90 | 289.90 | 151779 | 426566 | 7.87% |
| 2026-05-13 | 275.81 | 272.38 | -3.42 | -1.24% | 260.00 | 279.88 | 153307 | 409409 | 7.95% |
| 2026-05-12 | 297.03 | 275.80 | -10.08 | -3.53% | 270.18 | 299.68 | 129838 | 362188 | 6.73% |
| 2026-05-11 | 274.00 | 285.88 | 16.37 | 6.07% | 274.00 | 295.66 | 137704 | 394534 | 7.14% |
| 2026-05-08 | 263.12 | 269.51 | 5.23 | 1.98% | 257.06 | 272.52 | 123764 | 329531 | 6.40% |
| 2026-05-07 | 254.41 | 264.28 | 17.28 | 7.00% | 254.03 | 273.66 | 157434 | 419389 | 8.14% |
| 2026-05-06 | 237.06 | 247.00 | 8.12 | 3.40% | 237.06 | 252.88 | 133348 | 329385 | 6.90% |
| 2026-04-30 | 222.22 | 238.88 | 17.52 | 7.91% | 219.46 | 240.32 | 122754 | 283755 | 6.35% |
| 2026-04-29 | 218.98 | 221.36 | -1.62 | -0.73% | 214.50 | 224.50 | 97193 | 212806 | 5.03% |
| 2026-04-28 | 240.00 | 222.98 | -8.12 | -3.51% | 221.01 | 247.80 | 133987 | 310418 | 6.93% |
| 2026-04-27 | 225.00 | 231.10 | 5.20 | 2.30% | 224.19 | 239.63 | 76436 | 179060 | 3.95% |
| 2026-04-24 | 229.50 | 225.90 | -3.56 | -1.55% | 223.90 | 233.46 | 58662 | 133421 | 3.03% |
| 2026-04-23 | 237.98 | 229.46 | -8.69 | -3.65% | 227.55 | 242.30 | 89867 | 208840 | 4.65% |
| 2026-04-22 | 232.59 | 238.15 | 1.32 | 0.56% | 230.51 | 238.23 | 78131 | 183766 | 4.04% |
| 2026-04-21 | 241.12 | 236.83 | -2.11 | -0.88% | 235.00 | 244.58 | 79695 | 189912 | 4.12% |
| 2026-04-20 | 234.50 | 238.94 | 7.92 | 3.43% | 232.90 | 243.56 | 100636 | 239379 | 5.20% |
| 2026-04-17 | 231.00 | 231.02 | -0.87 | -0.38% | 225.17 | 234.37 | 91797 | 210362 | 4.75% |
| 2026-04-16 | 225.00 | 231.89 | 8.72 | 3.91% | 215.05 | 237.72 | 142726 | 327120 | 7.38% |
| 2026-04-15 | 218.89 | 223.17 | 7.37 | 3.42% | 218.50 | 229.00 | 129561 | 290615 | 6.70% |
| 2026-04-14 | 213.50 | 215.80 | 2.70 | 1.27% | 212.26 | 219.88 | 84850 | 182701 | 4.39% |
| 2026-04-13 | 215.63 | 213.10 | -6.48 | -2.95% | 212.10 | 221.67 | 104478 | 225515 | 5.40% |
| 2026-04-10 | 210.91 | 219.58 | 6.58 | 3.09% | 209.00 | 221.77 | 117378 | 254577 | 6.07% |
| 2026-04-09 | 221.36 | 213.00 | -15.20 | -6.66% | 196.88 | 224.00 | 188764 | 390321 | 9.76% |
| 2026-04-08 | 218.79 | 228.20 | 14.56 | 6.82% | 218.79 | 232.00 | 125957 | 285966 | 6.51% |
| 2026-04-07 | 220.48 | 213.64 | -6.37 | -2.90% | 212.90 | 222.49 | 87621 | 189839 | 4.53% |
| 2026-04-03 | 229.00 | 220.01 | -9.41 | -4.10% | 220.01 | 229.77 | 74082 | 165174 | 3.83% |
| 2026-04-02 | 231.02 | 229.42 | -7.18 | -3.03% | 227.40 | 236.00 | 78361 | 180868 | 4.05% |
| 2026-04-01 | 235.58 | 236.60 | 7.90 | 3.45% | 226.23 | 255.50 | 147574 | 350911 | 7.63% |
| 2026-03-31 | 230.53 | 228.70 | -1.83 | -0.79% | 227.85 | 237.39 | 103084 | 239159 | 5.33% |
| 2026-03-30 | 260.09 | 230.53 | -43.18 | -15.78% | 220.12 | 261.99 | 187949 | 446627 | 9.72% |
| 2026-03-27 | 281.08 | 273.71 | -15.49 | -5.36% | 272.86 | 284.00 | 104967 | 290989 | 5.43% |
| 2026-03-26 | 294.07 | 289.20 | -4.85 | -1.65% | 278.03 | 294.07 | 114002 | 324979 | 5.90% |
| 2026-03-25 | 285.00 | 294.05 | 14.05 | 5.02% | 280.08 | 302.80 | 149163 | 435666 | 7.71% |
| 2026-03-24 | 285.30 | 280.00 | -6.70 | -2.34% | 262.88 | 286.84 | 145915 | 399734 | 7.55% |
| 2026-03-23 | 267.40 | 286.70 | 13.10 | 4.79% | 265.50 | 298.00 | 208370 | 594151 | 10.78% |
| 2026-03-20 | 253.85 | 273.60 | 23.02 | 9.19% | 245.50 | 299.09 | 198965 | 538753 | 10.29% |
| 2026-03-19 | 255.31 | 250.58 | -16.42 | -6.15% | 248.76 | 258.83 | 86023 | 217399 | 4.45% |
| 2026-03-18 | 261.01 | 267.00 | 11.50 | 4.50% | 254.20 | 270.59 | 118236 | 312594 | 6.12% |
| 2026-03-17 | 257.43 | 255.50 | 4.80 | 1.91% | 254.00 | 269.88 | 103928 | 271757 | 5.38% |
| 2026-03-16 | 248.00 | 250.70 | 3.52 | 1.42% | 245.01 | 251.90 | 51337 | 127784 | 2.66% |
| 2026-03-13 | 250.06 | 247.18 | -4.12 | -1.64% | 247.10 | 256.80 | 57217 | 143663 | 2.96% |
| 2026-03-12 | 262.95 | 251.30 | -9.20 | -3.53% | 247.21 | 263.47 | 77236 | 194274 | 3.99% |
| 2026-03-11 | 265.00 | 260.50 | -5.76 | -2.16% | 258.88 | 268.79 | 75995 | 200333 | 3.93% |
| 2026-03-10 | 260.00 | 266.26 | 8.03 | 3.11% | 257.66 | 268.08 | 77124 | 203332 | 3.99% |
| 2026-03-09 | 256.31 | 258.23 | -3.29 | -1.26% | 250.00 | 260.60 | 65357 | 166930 | 3.38% |
| 2026-03-06 | 263.41 | 261.52 | -3.48 | -1.31% | 260.21 | 268.83 | 57428 | 151669 | 2.97% |
| 2026-03-05 | 266.01 | 265.00 | 3.21 | 1.23% | 258.50 | 268.85 | 60600 | 159973 | 3.13% |
| 2026-03-04 | 257.00 | 261.79 | -0.58 | -0.22% | 256.00 | 264.28 | 65155 | 169878 | 3.37% |
| 2026-03-03 | 279.28 | 262.37 | -12.95 | -4.70% | 260.00 | 281.64 | 89435 | 240421 | 4.63% |
| 2026-03-02 | 280.80 | 275.32 | -16.49 | -5.65% | 274.00 | 294.00 | 97367 | 273955 | 5.04% |
| 2026-02-27 | 276.79 | 291.81 | 13.96 | 5.02% | 275.99 | 294.80 | 123065 | 353103 | 6.36% |
| 2026-02-26 | 273.38 | 277.85 | 2.95 | 1.07% | 267.00 | 281.66 | 76012 | 209678 | 3.93% |
| 2026-02-25 | 276.14 | 274.90 | -2.13 | -0.77% | 266.03 | 278.99 | 108223 | 294543 | 5.60% |
| 2026-02-24 | 288.42 | 277.03 | -7.44 | -2.62% | 272.30 | 289.28 | 87049 | 242530 | 4.50% |
| 2026-02-13 | 303.99 | 284.47 | -25.88 | -8.34% | 284.40 | 306.02 | 134256 | 392293 | 6.94% |
| 2026-02-12 | 305.02 | 310.35 | 4.28 | 1.40% | 305.02 | 319.87 | 80883 | 252078 | 4.18% |
| 2026-02-11 | 308.00 | 306.07 | -2.04 | -0.66% | 300.00 | 314.92 | 93228 | 286822 | 4.82% |
| 2026-02-10 | 314.80 | 308.11 | -12.46 | -3.89% | 302.28 | 321.86 | 102369 | 316245 | 5.29% |
| 2026-02-09 | 317.20 | 320.57 | 18.42 | 6.10% | 302.47 | 340.00 | 153469 | 494069 | 7.94% |
| 2026-02-06 | 288.59 | 302.15 | 7.94 | 2.70% | 285.57 | 311.80 | 154443 | 463738 | 7.99% |
| 2026-02-05 | 302.00 | 294.21 | -34.39 | -10.47% | 287.00 | 313.99 | 170396 | 507529 | 8.81% |
| 2026-02-04 | 337.00 | 328.60 | -6.40 | -1.91% | 316.00 | 343.99 | 178348 | 586560 | 9.22% |