当前时间：2026-08-20 20:29:13 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 385.00 | 379.01 | 0.03 | 0.01% | 375.76 | 386.53 | 102002 | 388248 | 3.62% |
| 2026-08-19 | 387.00 | 378.98 | -33.20 | -8.05% | 373.60 | 394.95 | 183883 | 707691 | 6.52% |
| 2026-08-18 | 421.00 | 412.18 | -7.08 | -1.69% | 408.02 | 423.97 | 178881 | 743956 | 6.35% |
| 2026-08-17 | 406.46 | 419.26 | 12.81 | 3.15% | 403.88 | 422.96 | 226034 | 940525 | 8.02% |
| 2026-08-14 | 408.11 | 406.45 | 9.45 | 2.38% | 400.00 | 414.00 | 154074 | 625818 | 5.47% |
| 2026-08-13 | 423.20 | 397.00 | -17.30 | -4.18% | 396.99 | 425.68 | 222777 | 919725 | 7.90% |
| 2026-08-12 | 418.05 | 414.30 | -3.20 | -0.77% | 401.50 | 423.62 | 203458 | 838331 | 7.22% |
| 2026-08-11 | 412.00 | 417.50 | 5.00 | 1.21% | 406.66 | 442.00 | 288113 | 1232640 | 10.22% |
| 2026-08-10 | 408.50 | 412.50 | 25.90 | 6.70% | 392.88 | 413.88 | 293786 | 1185109 | 10.42% |
| 2026-08-07 | 364.00 | 386.60 | 20.27 | 5.53% | 361.63 | 390.00 | 250386 | 952368 | 8.88% |
| 2026-08-06 | 346.16 | 366.33 | 1.41 | 0.39% | 344.51 | 372.99 | 199248 | 714311 | 7.07% |
| 2026-08-05 | 338.24 | 364.92 | 28.87 | 8.59% | 337.00 | 368.19 | 233274 | 827390 | 8.28% |
| 2026-08-04 | 323.11 | 336.05 | 16.25 | 5.08% | 317.01 | 338.50 | 184630 | 610886 | 6.55% |
| 2026-08-03 | 340.81 | 319.80 | -27.19 | -7.84% | 318.18 | 342.00 | 182839 | 594406 | 6.49% |
| 2026-07-31 | 384.18 | 346.99 | 8.21 | 2.42% | 346.90 | 386.88 | 309822 | 1145021 | 10.99% |
| 2026-07-30 | 325.02 | 338.78 | 9.15 | 2.78% | 312.90 | 350.60 | 268302 | 897482 | 9.52% |
| 2026-07-29 | 334.77 | 329.63 | -0.37 | -0.11% | 308.00 | 336.60 | 209716 | 673129 | 7.44% |
| 2026-07-28 | 349.00 | 330.00 | -43.90 | -11.74% | 326.99 | 361.51 | 183460 | 630869 | 6.51% |
| 2026-07-27 | 365.06 | 373.90 | 3.89 | 1.05% | 348.90 | 375.66 | 142479 | 521365 | 5.06% |
| 2026-07-24 | 370.11 | 370.01 | -5.84 | -1.55% | 364.93 | 379.99 | 151531 | 563776 | 5.38% |
| 2026-07-23 | 394.01 | 375.85 | -12.60 | -3.24% | 372.43 | 397.80 | 165727 | 634521 | 5.88% |
| 2026-07-22 | 410.00 | 388.45 | -33.41 | -7.92% | 386.97 | 429.53 | 258148 | 1057479 | 9.16% |
| 2026-07-21 | 384.00 | 421.86 | 45.37 | 12.05% | 338.66 | 422.00 | 259318 | 1004404 | 9.20% |
| 2026-07-20 | 414.10 | 376.49 | -19.51 | -4.93% | 361.72 | 416.98 | 196766 | 764211 | 6.98% |
| 2026-07-17 | 454.50 | 396.00 | -67.59 | -14.58% | 395.37 | 459.89 | 227898 | 954195 | 8.09% |
| 2026-07-16 | 473.00 | 463.59 | -24.41 | -5.00% | 455.01 | 493.00 | 170955 | 806076 | 6.07% |
| 2026-07-15 | 545.06 | 488.00 | -50.51 | -9.38% | 485.00 | 557.00 | 227906 | 1170376 | 8.09% |
| 2026-07-14 | 525.02 | 538.51 | 16.47 | 3.15% | 504.00 | 545.96 | 167896 | 887532 | 5.96% |
| 2026-07-13 | 560.00 | 522.04 | -65.56 | -11.16% | 519.00 | 576.81 | 180221 | 977042 | 6.39% |
| 2026-07-10 | 628.00 | 587.60 | -32.40 | -5.23% | 587.60 | 645.09 | 192516 | 1191826 | 6.83% |
| 2026-07-09 | 611.51 | 620.00 | 27.29 | 4.60% | 589.73 | 624.30 | 201711 | 1234712 | 7.16% |
| 2026-07-08 | 627.90 | 592.71 | -35.19 | -5.60% | 584.67 | 638.00 | 167016 | 1015473 | 5.93% |
| 2026-07-07 | 645.00 | 627.90 | -53.90 | -7.91% | 619.90 | 647.78 | 185965 | 1177060 | 6.60% |
| 2026-07-06 | 680.00 | 681.80 | 63.78 | 10.32% | 659.16 | 710.00 | 295327 | 2023338 | 10.48% |
| 2026-07-03 | 589.00 | 618.02 | 18.80 | 3.14% | 574.10 | 646.85 | 206389 | 1266580 | 7.32% |
| 2026-07-02 | 613.16 | 599.22 | -68.62 | -10.27% | 592.00 | 636.99 | 208005 | 1277232 | 7.38% |
| 2026-07-01 | 708.66 | 667.84 | -35.96 | -5.11% | 653.84 | 749.88 | 229210 | 1619838 | 8.13% |
| 2026-06-30 | 705.00 | 703.80 | -19.30 | -2.67% | 681.13 | 715.00 | 165307 | 1159793 | 5.87% |
| 2026-06-29 | 667.00 | 723.10 | 43.50 | 6.40% | 656.01 | 723.50 | 230668 | 1602520 | 8.18% |
| 2026-06-26 | 656.00 | 679.60 | 2.30 | 0.34% | 650.00 | 690.50 | 247581 | 1660047 | 8.78% |
| 2026-06-25 | 655.00 | 677.30 | 57.32 | 9.25% | 640.00 | 688.80 | 269707 | 1801387 | 9.57% |
| 2026-06-24 | 581.56 | 619.98 | 23.97 | 4.02% | 579.00 | 619.99 | 205105 | 1237182 | 7.28% |
| 2026-06-23 | 610.00 | 596.01 | -20.15 | -3.27% | 590.10 | 639.83 | 218251 | 1332960 | 7.74% |
| 2026-06-22 | 590.00 | 616.16 | 38.37 | 6.64% | 583.17 | 617.00 | 235979 | 1422388 | 8.37% |
| 2026-06-18 | 563.30 | 577.79 | 6.11 | 1.07% | 560.00 | 598.38 | 234411 | 1350289 | 8.32% |
| 2026-06-17 | 525.07 | 571.68 | 31.45 | 5.82% | 520.53 | 586.66 | 259485 | 1439057 | 9.21% |
| 2026-06-16 | 536.04 | 540.23 | 11.00 | 2.08% | 524.00 | 548.25 | 165428 | 888547 | 5.87% |
| 2026-06-15 | 529.03 | 529.23 | 14.34 | 2.79% | 501.28 | 532.00 | 162392 | 845354 | 5.76% |
| 2026-06-12 | 545.00 | 514.89 | 0.09 | 0.02% | 514.89 | 552.56 | 227530 | 1222126 | 8.07% |
| 2026-06-11 | 506.99 | 514.80 | 7.80 | 1.54% | 498.00 | 517.88 | 111787 | 567942 | 3.97% |
| 2026-06-10 | 506.88 | 507.00 | -7.65 | -1.49% | 500.05 | 523.58 | 106837 | 545223 | 3.79% |
| 2026-06-09 | 500.03 | 514.65 | 29.59 | 6.10% | 497.00 | 517.70 | 121553 | 616817 | 4.31% |
| 2026-06-08 | 470.00 | 485.06 | -34.95 | -6.72% | 470.00 | 496.44 | 140413 | 684809 | 4.98% |
| 2026-06-05 | 540.01 | 520.01 | -48.47 | -8.53% | 520.00 | 545.10 | 213782 | 1137317 | 7.58% |
| 2026-06-04 | 528.00 | 568.48 | 35.97 | 6.75% | 525.00 | 580.00 | 241807 | 1369058 | 8.58% |
| 2026-06-03 | 518.79 | 532.51 | 13.01 | 2.50% | 517.72 | 555.95 | 187728 | 1013074 | 6.66% |
| 2026-06-02 | 505.83 | 519.50 | 14.69 | 2.91% | 495.71 | 529.66 | 158027 | 812651 | 5.61% |
| 2026-06-01 | 562.31 | 505.80 | -45.49 | -8.25% | 504.00 | 563.79 | 175348 | 927243 | 6.22% |
| 2026-05-29 | 554.70 | 551.29 | 3.28 | 0.60% | 531.50 | 573.42 | 176777 | 981655 | 6.27% |
| 2026-05-28 | 541.00 | 548.01 | -3.58 | -0.65% | 532.09 | 563.00 | 150232 | 822003 | 5.33% |
| 2026-05-27 | 565.16 | 551.59 | 12.64 | 2.35% | 546.00 | 585.99 | 252004 | 1435702 | 8.94% |
| 2026-05-26 | 557.20 | 538.95 | -26.55 | -4.69% | 527.01 | 557.94 | 171889 | 921759 | 6.10% |
| 2026-05-25 | 547.00 | 565.50 | 16.00 | 2.91% | 538.51 | 566.66 | 182409 | 1010511 | 6.47% |
| 2026-05-22 | 551.00 | 549.50 | 10.50 | 1.95% | 536.80 | 565.00 | 156034 | 858439 | 5.54% |
| 2026-05-21 | 583.40 | 539.00 | -32.50 | -5.69% | 536.68 | 585.00 | 185749 | 1045187 | 6.59% |
| 2026-05-20 | 556.81 | 571.50 | 9.07 | 1.61% | 556.81 | 577.11 | 158427 | 900526 | 5.62% |
| 2026-05-19 | 569.94 | 562.43 | -29.79 | -5.03% | 541.70 | 572.00 | 206100 | 1153234 | 7.31% |
| 2026-05-18 | 586.00 | 592.22 | 1.70 | 0.29% | 580.00 | 617.00 | 231617 | 1386092 | 8.22% |
| 2026-05-15 | 596.98 | 590.52 | -8.48 | -1.42% | 565.00 | 608.00 | 235802 | 1380041 | 8.59% |
| 2026-05-14 | 605.79 | 599.00 | -12.90 | -2.11% | 599.00 | 638.50 | 245142 | 1516166 | 8.93% |
| 2026-05-13 | 552.00 | 611.90 | 50.26 | 8.95% | 538.00 | 615.88 | 258994 | 1487260 | 9.44% |
| 2026-05-12 | 547.17 | 561.64 | 4.98 | 0.89% | 537.47 | 572.16 | 229992 | 1280573 | 8.38% |