当前时间：2026-05-08 01:10:11 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 | 269.88 | 271.30 | 0.59 | 0.22% | 266.86 | 272.99 | 9009 | 24316 | 2.57% |
| 2026-05-06 | 272.52 | 270.71 | 0.70 | 0.26% | 264.50 | 275.00 | 15483 | 41976 | 4.42% |
| 2026-04-30 | 263.57 | 270.01 | 5.90 | 2.23% | 263.02 | 278.00 | 13697 | 37357 | 3.91% |
| 2026-04-29 | 269.47 | 265.61 | -5.89 | -2.17% | 258.08 | 269.48 | 18868 | 49688 | 5.39% |
| 2026-04-28 | 279.33 | 271.50 | -4.41 | -1.60% | 264.43 | 279.33 | 19490 | 52622 | 5.56% |
| 2026-04-27 | 282.00 | 275.91 | -8.14 | -2.87% | 264.01 | 282.27 | 19422 | 52807 | 5.54% |
| 2026-04-24 | 283.82 | 284.05 | 0.48 | 0.17% | 279.04 | 287.45 | 16589 | 47066 | 4.74% |
| 2026-04-23 | 279.22 | 283.57 | 3.57 | 1.28% | 277.62 | 291.28 | 27297 | 77624 | 7.79% |
| 2026-04-22 | 244.75 | 280.00 | 35.94 | 14.73% | 244.75 | 282.98 | 38594 | 103937 | 11.02% |
| 2026-04-21 | 235.90 | 244.06 | 8.12 | 3.44% | 235.00 | 247.96 | 19838 | 48267 | 5.66% |
| 2026-04-20 | 241.00 | 235.94 | -3.65 | -1.52% | 234.57 | 241.98 | 9654 | 22902 | 2.76% |
| 2026-04-17 | 242.59 | 239.59 | -2.08 | -0.86% | 237.00 | 243.99 | 13113 | 31363 | 3.74% |
| 2026-04-16 | 223.00 | 241.67 | 19.93 | 8.99% | 222.69 | 246.48 | 31882 | 76026 | 9.10% |
| 2026-04-15 | 219.20 | 221.74 | 2.54 | 1.16% | 216.66 | 224.80 | 12249 | 27115 | 3.50% |
| 2026-04-14 | 224.00 | 219.20 | -3.49 | -1.57% | 214.00 | 224.50 | 15375 | 33631 | 4.39% |
| 2026-04-13 | 228.22 | 222.69 | -7.91 | -3.43% | 221.36 | 232.50 | 12517 | 28270 | 3.57% |
| 2026-04-10 | 224.43 | 230.60 | 8.40 | 3.78% | 222.22 | 231.88 | 17724 | 40700 | 5.06% |
| 2026-04-09 | 227.00 | 222.20 | -7.31 | -3.19% | 220.11 | 228.50 | 16809 | 37511 | 4.80% |
| 2026-04-08 | 220.01 | 229.51 | 16.91 | 7.95% | 220.01 | 231.22 | 25054 | 57151 | 7.15% |
| 2026-04-07 | 210.77 | 212.60 | -0.90 | -0.42% | 207.68 | 215.97 | 7905 | 16824 | 2.26% |
| 2026-04-03 | 215.25 | 213.50 | -1.49 | -0.69% | 209.20 | 216.97 | 10030 | 21279 | 2.86% |
| 2026-04-02 | 227.75 | 214.99 | -16.91 | -7.29% | 212.60 | 230.00 | 21613 | 46878 | 6.17% |
| 2026-04-01 | 217.55 | 231.90 | 14.90 | 6.87% | 213.50 | 231.90 | 20324 | 45202 | 5.80% |
| 2026-03-31 | 212.51 | 217.00 | 1.90 | 0.88% | 207.99 | 218.03 | 13462 | 28686 | 3.84% |
| 2026-03-30 | 214.51 | 215.10 | -0.96 | -0.44% | 208.97 | 216.99 | 12462 | 26489 | 3.56% |
| 2026-03-27 | 210.18 | 216.06 | 3.94 | 1.86% | 209.37 | 216.45 | 8130 | 17468 | 2.32% |
| 2026-03-26 | 211.00 | 212.12 | 1.40 | 0.66% | 208.50 | 214.99 | 8583 | 18273 | 2.45% |
| 2026-03-25 | 206.53 | 210.72 | 4.73 | 2.30% | 206.00 | 213.93 | 10199 | 21576 | 2.91% |
| 2026-03-24 | 206.28 | 205.99 | 3.75 | 1.85% | 201.07 | 206.71 | 8487 | 17323 | 2.42% |
| 2026-03-23 | 196.70 | 202.24 | 2.19 | 1.09% | 194.00 | 212.87 | 15763 | 32380 | 4.50% |
| 2026-03-20 | 199.68 | 200.05 | 0.96 | 0.48% | 198.60 | 203.50 | 12238 | 24604 | 4.21% |
| 2026-03-19 | 207.12 | 199.09 | -10.41 | -4.97% | 198.25 | 209.48 | 10060 | 20197 | 3.46% |
| 2026-03-18 | 208.70 | 209.50 | -2.32 | -1.10% | 204.00 | 210.48 | 7767 | 16064 | 2.67% |
| 2026-03-17 | 206.00 | 211.82 | 6.32 | 3.08% | 205.09 | 214.88 | 11475 | 24286 | 3.95% |
| 2026-03-16 | 208.45 | 205.50 | -3.49 | -1.67% | 204.69 | 210.54 | 6107 | 12588 | 2.10% |
| 2026-03-13 | 210.88 | 208.99 | -2.65 | -1.25% | 208.01 | 213.65 | 8210 | 17304 | 2.83% |
| 2026-03-12 | 212.00 | 211.64 | -0.96 | -0.45% | 207.50 | 214.64 | 8901 | 18874 | 3.06% |
| 2026-03-11 | 207.88 | 212.60 | 5.55 | 2.68% | 205.01 | 215.00 | 16525 | 34978 | 5.69% |
| 2026-03-10 | 196.80 | 207.05 | 12.30 | 6.32% | 196.02 | 207.88 | 15825 | 32419 | 5.45% |
| 2026-03-09 | 195.98 | 194.75 | -7.25 | -3.59% | 189.00 | 196.89 | 14603 | 28204 | 5.03% |
| 2026-03-06 | 198.30 | 202.00 | 3.61 | 1.82% | 197.00 | 205.18 | 11002 | 22334 | 3.79% |
| 2026-03-05 | 200.82 | 198.39 | 0.22 | 0.11% | 197.63 | 202.58 | 8954 | 17872 | 3.08% |
| 2026-03-04 | 201.98 | 198.17 | -5.61 | -2.75% | 198.10 | 205.20 | 9836 | 19783 | 3.38% |
| 2026-03-03 | 206.64 | 203.78 | -2.87 | -1.39% | 202.84 | 212.75 | 12314 | 25552 | 4.24% |
| 2026-03-02 | 209.12 | 206.65 | -7.45 | -3.48% | 205.06 | 214.67 | 13492 | 28013 | 4.64% |
| 2026-02-27 | 202.99 | 214.10 | 10.66 | 5.24% | 201.90 | 215.50 | 17772 | 37629 | 6.12% |
| 2026-02-26 | 208.18 | 203.44 | -6.26 | -2.99% | 198.03 | 209.58 | 21171 | 42718 | 7.29% |
| 2026-02-25 | 209.95 | 209.70 | -0.60 | -0.29% | 207.20 | 211.99 | 7283 | 15233 | 2.51% |
| 2026-02-24 | 209.95 | 210.30 | 2.29 | 1.10% | 209.94 | 217.80 | 11806 | 25211 | 4.06% |
| 2026-02-13 | 208.80 | 208.01 | -2.78 | -1.32% | 207.00 | 212.98 | 8343 | 17538 | 2.87% |
| 2026-02-12 | 217.05 | 210.79 | -8.01 | -3.66% | 206.17 | 217.90 | 17369 | 36628 | 5.98% |
| 2026-02-11 | 217.01 | 218.80 | 0.23 | 0.11% | 214.00 | 219.99 | 7668 | 16651 | 2.64% |
| 2026-02-10 | 218.81 | 218.57 | -0.83 | -0.38% | 217.00 | 223.50 | 9415 | 20585 | 3.24% |
| 2026-02-09 | 222.19 | 219.40 | 0.40 | 0.18% | 217.00 | 222.47 | 8806 | 19306 | 3.03% |
| 2026-02-06 | 217.68 | 219.00 | -1.28 | -0.58% | 214.10 | 223.60 | 13215 | 29007 | 4.55% |
| 2026-02-05 | 221.00 | 220.28 | -0.72 | -0.33% | 216.70 | 221.75 | 9972 | 21899 | 3.43% |
| 2026-02-04 | 218.15 | 221.00 | 3.43 | 1.58% | 215.01 | 222.98 | 14076 | 30873 | 4.84% |
| 2026-02-03 | 211.08 | 217.57 | 6.93 | 3.29% | 210.35 | 222.46 | 26080 | 56852 | 8.98% |
| 2026-02-02 | 207.88 | 210.64 | 2.44 | 1.17% | 205.95 | 216.18 | 18339 | 38974 | 6.31% |
| 2026-01-30 | 203.33 | 208.20 | 3.70 | 1.81% | 202.74 | 210.43 | 9855 | 20400 | 3.39% |
| 2026-01-29 | 210.10 | 204.50 | -5.58 | -2.66% | 203.14 | 211.99 | 10935 | 22663 | 3.76% |
| 2026-01-28 | 213.13 | 210.08 | -3.05 | -1.43% | 208.00 | 213.98 | 11192 | 23593 | 3.85% |