当前时间：2026-06-22 03:27:19 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 209.50 | 204.38 | -5.12 | -2.44% | 202.80 | 211.00 | 10396 | 21376 | 2.97% |
| 2026-06-17 | 206.18 | 209.50 | 0.19 | 0.09% | 204.20 | 210.56 | 9819 | 20418 | 2.80% |
| 2026-06-16 | 216.00 | 209.31 | -6.69 | -3.10% | 207.30 | 219.50 | 12940 | 27416 | 3.69% |
| 2026-06-15 | 212.63 | 216.00 | 8.57 | 4.13% | 211.02 | 220.73 | 17625 | 37960 | 5.03% |
| 2026-06-12 | 197.31 | 207.43 | 12.10 | 6.19% | 196.17 | 210.65 | 13755 | 28252 | 3.93% |
| 2026-06-11 | 196.79 | 195.33 | -1.47 | -0.75% | 193.80 | 197.69 | 6384 | 12489 | 1.82% |
| 2026-06-10 | 198.99 | 196.80 | -2.90 | -1.45% | 193.30 | 200.43 | 10307 | 20273 | 2.94% |
| 2026-06-09 | 198.90 | 199.70 | 0.78 | 0.39% | 197.24 | 201.00 | 8896 | 17740 | 2.54% |
| 2026-06-08 | 202.00 | 198.92 | -7.41 | -3.59% | 196.72 | 206.09 | 13147 | 26412 | 3.75% |
| 2026-06-05 | 202.02 | 206.33 | 2.55 | 1.25% | 202.02 | 207.79 | 11737 | 24090 | 3.35% |
| 2026-06-04 | 201.89 | 203.78 | 1.21 | 0.60% | 201.01 | 207.51 | 9168 | 18705 | 2.62% |
| 2026-06-03 | 208.40 | 202.57 | -4.90 | -2.36% | 201.00 | 208.60 | 14128 | 28977 | 4.03% |
| 2026-06-02 | 213.50 | 207.47 | -4.85 | -2.28% | 205.99 | 216.99 | 16213 | 34055 | 4.63% |
| 2026-06-01 | 207.20 | 212.32 | 6.07 | 2.94% | 206.66 | 214.62 | 19745 | 41745 | 5.64% |
| 2026-05-29 | 209.00 | 206.25 | -1.93 | -0.93% | 201.38 | 211.14 | 17633 | 36080 | 5.03% |
| 2026-05-28 | 218.00 | 208.18 | -9.21 | -4.24% | 206.22 | 218.00 | 16548 | 34689 | 4.72% |
| 2026-05-27 | 222.49 | 217.39 | -5.74 | -2.57% | 215.50 | 223.50 | 12734 | 27772 | 3.64% |
| 2026-05-26 | 226.59 | 223.13 | -2.13 | -0.95% | 219.69 | 227.59 | 9882 | 21961 | 2.82% |
| 2026-05-25 | 223.01 | 225.26 | 3.42 | 1.54% | 222.90 | 231.98 | 13633 | 30851 | 3.89% |
| 2026-05-22 | 223.80 | 221.84 | -0.85 | -0.38% | 221.00 | 225.35 | 9247 | 20619 | 2.64% |
| 2026-05-21 | 226.99 | 222.69 | -1.90 | -0.85% | 222.30 | 234.48 | 18484 | 42280 | 5.28% |
| 2026-05-20 | 231.06 | 224.59 | -7.71 | -3.32% | 223.11 | 232.68 | 17922 | 40406 | 5.12% |
| 2026-05-19 | 232.40 | 232.30 | 0.42 | 0.18% | 227.00 | 233.99 | 10322 | 23747 | 2.95% |
| 2026-05-18 | 239.78 | 231.88 | -7.91 | -3.30% | 230.90 | 244.92 | 14755 | 34634 | 4.21% |
| 2026-05-15 | 246.88 | 239.79 | -7.77 | -3.14% | 238.40 | 249.59 | 10897 | 26472 | 3.11% |
| 2026-05-14 | 263.77 | 247.56 | -13.42 | -5.14% | 246.04 | 265.56 | 14065 | 35274 | 4.02% |
| 2026-05-13 | 261.00 | 260.98 | 1.33 | 0.51% | 257.80 | 264.80 | 8645 | 22512 | 2.47% |
| 2026-05-12 | 267.99 | 259.65 | -8.71 | -3.25% | 257.44 | 268.91 | 10581 | 27665 | 3.02% |
| 2026-05-11 | 265.38 | 268.36 | 1.36 | 0.51% | 261.57 | 273.35 | 11061 | 29631 | 3.16% |
| 2026-05-08 | 269.40 | 267.00 | -4.30 | -1.58% | 263.00 | 273.00 | 11697 | 31224 | 3.34% |
| 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% |