当前时间：2026-08-21 06:09:52 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 436.02 | 412.00 | -17.93 | -4.17% | 408.43 | 439.00 | 38892 | 163504 | 3.93% |
| 2026-08-19 | 452.82 | 429.93 | -41.07 | -8.72% | 423.00 | 458.00 | 45593 | 200220 | 4.61% |
| 2026-08-18 | 463.01 | 471.00 | 8.10 | 1.75% | 460.00 | 486.66 | 43228 | 204763 | 4.37% |
| 2026-08-17 | 452.00 | 462.90 | 15.10 | 3.37% | 445.10 | 465.80 | 33078 | 151681 | 3.35% |
| 2026-08-14 | 445.01 | 447.80 | 2.80 | 0.63% | 434.87 | 453.97 | 29319 | 130345 | 2.97% |
| 2026-08-13 | 460.00 | 445.00 | -4.57 | -1.02% | 443.50 | 479.88 | 39802 | 184007 | 4.03% |
| 2026-08-12 | 429.01 | 449.57 | 20.56 | 4.79% | 429.01 | 459.57 | 38041 | 170211 | 3.85% |
| 2026-08-11 | 430.00 | 429.01 | -8.44 | -1.93% | 426.30 | 445.00 | 30846 | 134177 | 3.12% |
| 2026-08-10 | 450.00 | 437.45 | -14.39 | -3.18% | 422.00 | 461.04 | 52716 | 229945 | 5.33% |
| 2026-08-07 | 431.65 | 451.84 | 23.84 | 5.57% | 428.35 | 469.60 | 64657 | 291658 | 6.54% |
| 2026-08-06 | 411.01 | 428.00 | 11.93 | 2.87% | 401.88 | 448.00 | 64299 | 274101 | 6.50% |
| 2026-08-05 | 365.51 | 416.07 | 40.36 | 10.74% | 360.42 | 422.97 | 62240 | 246910 | 6.30% |
| 2026-08-04 | 336.60 | 375.71 | 40.71 | 12.15% | 331.01 | 379.50 | 56898 | 204545 | 5.76% |
| 2026-08-03 | 346.00 | 335.00 | -15.10 | -4.31% | 325.82 | 351.95 | 38329 | 128684 | 3.88% |
| 2026-07-31 | 370.70 | 350.10 | 17.10 | 5.14% | 349.02 | 391.00 | 47514 | 175987 | 4.81% |
| 2026-07-30 | 357.45 | 333.00 | -28.28 | -7.83% | 323.59 | 364.89 | 49295 | 168945 | 4.99% |
| 2026-07-29 | 374.40 | 361.28 | -11.53 | -3.09% | 346.54 | 383.00 | 41501 | 151094 | 4.20% |
| 2026-07-28 | 402.45 | 372.81 | -41.57 | -10.03% | 369.00 | 402.45 | 40317 | 155180 | 4.08% |
| 2026-07-27 | 399.61 | 414.38 | 17.78 | 4.48% | 390.90 | 417.27 | 46094 | 186811 | 4.66% |
| 2026-07-24 | 392.66 | 396.60 | -5.50 | -1.37% | 386.00 | 406.66 | 29358 | 117178 | 2.97% |
| 2026-07-23 | 408.00 | 402.10 | 0.72 | 0.18% | 395.00 | 423.00 | 35355 | 143426 | 3.58% |
| 2026-07-22 | 410.05 | 401.38 | -15.12 | -3.63% | 397.01 | 434.44 | 48415 | 202496 | 4.90% |
| 2026-07-21 | 380.01 | 416.50 | 44.50 | 11.96% | 351.90 | 419.60 | 60537 | 237060 | 6.12% |
| 2026-07-20 | 441.00 | 372.00 | -53.00 | -12.47% | 351.10 | 444.83 | 65683 | 257727 | 6.64% |
| 2026-07-17 | 454.87 | 425.00 | -38.19 | -8.24% | 420.01 | 462.00 | 52094 | 229929 | 5.27% |
| 2026-07-16 | 452.88 | 463.19 | -4.69 | -1.00% | 449.55 | 481.94 | 44970 | 209178 | 4.55% |
| 2026-07-15 | 503.66 | 467.88 | -27.97 | -5.64% | 466.15 | 505.50 | 52072 | 250790 | 5.27% |
| 2026-07-14 | 445.80 | 495.85 | 58.15 | 13.29% | 442.00 | 499.58 | 70076 | 332609 | 7.09% |
| 2026-07-13 | 465.52 | 437.70 | -29.24 | -6.26% | 431.00 | 466.69 | 60164 | 269513 | 6.09% |
| 2026-07-10 | 490.00 | 466.94 | -17.14 | -3.54% | 465.00 | 505.98 | 50230 | 245299 | 5.08% |
| 2026-07-09 | 486.45 | 484.08 | 11.00 | 2.33% | 450.30 | 489.00 | 47557 | 225363 | 4.81% |
| 2026-07-08 | 498.67 | 473.08 | -15.81 | -3.23% | 471.32 | 502.00 | 37963 | 183922 | 3.84% |
| 2026-07-07 | 493.32 | 488.89 | 2.89 | 0.59% | 479.00 | 503.32 | 37914 | 186589 | 3.84% |
| 2026-07-06 | 509.89 | 486.00 | -32.04 | -6.18% | 484.07 | 528.81 | 58562 | 293317 | 5.92% |
| 2026-07-03 | 527.54 | 518.04 | -12.96 | -2.44% | 510.77 | 539.00 | 50277 | 263655 | 5.09% |
| 2026-07-02 | 537.99 | 531.00 | -24.30 | -4.38% | 527.00 | 566.76 | 56934 | 310205 | 5.76% |
| 2026-07-01 | 551.69 | 555.30 | 4.40 | 0.80% | 532.00 | 565.20 | 69906 | 384062 | 7.07% |
| 2026-06-30 | 557.16 | 550.90 | -2.90 | -0.52% | 526.80 | 565.00 | 72275 | 391070 | 7.31% |
| 2026-06-29 | 579.39 | 553.80 | -36.20 | -6.14% | 530.00 | 588.00 | 82700 | 458330 | 8.37% |
| 2026-06-26 | 640.00 | 590.00 | -50.50 | -7.88% | 589.07 | 662.30 | 55708 | 340519 | 5.63% |
| 2026-06-25 | 620.00 | 640.50 | 20.50 | 3.31% | 603.18 | 649.99 | 40364 | 254989 | 4.08% |
| 2026-06-24 | 580.83 | 620.00 | 20.00 | 3.33% | 580.06 | 635.90 | 47566 | 289982 | 4.81% |
| 2026-06-23 | 644.80 | 600.00 | -59.60 | -9.04% | 583.87 | 644.80 | 53247 | 322194 | 5.39% |
| 2026-06-22 | 605.00 | 659.60 | 59.60 | 9.93% | 600.00 | 666.00 | 48439 | 309861 | 4.90% |
| 2026-06-18 | 570.10 | 600.00 | 10.00 | 1.69% | 570.01 | 628.18 | 42140 | 255251 | 4.26% |
| 2026-06-17 | 539.00 | 590.00 | 36.42 | 6.58% | 536.01 | 598.68 | 55554 | 315626 | 5.62% |
| 2026-06-16 | 549.00 | 553.58 | 0.02 | 0.00% | 534.90 | 577.65 | 63788 | 350422 | 6.45% |
| 2026-06-15 | 477.42 | 553.56 | 82.26 | 17.45% | 459.00 | 556.00 | 58300 | 296032 | 5.90% |
| 2026-06-12 | 443.82 | 471.30 | 40.41 | 9.38% | 438.81 | 477.37 | 65617 | 304984 | 6.64% |
| 2026-06-11 | 429.65 | 430.89 | -1.31 | -0.30% | 415.00 | 444.00 | 44250 | 188635 | 4.48% |
| 2026-06-10 | 433.64 | 432.20 | -7.10 | -1.62% | 414.58 | 437.00 | 47385 | 201583 | 4.79% |
| 2026-06-09 | 425.00 | 439.30 | 14.67 | 3.45% | 411.63 | 443.90 | 56572 | 241826 | 5.72% |
| 2026-06-08 | 388.00 | 424.63 | 28.72 | 7.25% | 375.73 | 443.99 | 65748 | 271549 | 6.65% |
| 2026-06-05 | 408.50 | 395.91 | -12.61 | -3.09% | 390.32 | 425.80 | 56730 | 230971 | 5.74% |
| 2026-06-04 | 378.00 | 408.52 | 23.78 | 6.18% | 372.00 | 416.27 | 65833 | 263135 | 6.66% |
| 2026-06-03 | 344.28 | 384.74 | 40.46 | 11.75% | 338.11 | 403.00 | 80372 | 300105 | 8.13% |
| 2026-06-02 | 338.37 | 344.28 | 5.91 | 1.75% | 338.04 | 357.32 | 53579 | 185446 | 5.42% |
| 2026-06-01 | 344.42 | 338.37 | -12.35 | -3.52% | 331.11 | 355.86 | 66862 | 227832 | 6.76% |
| 2026-05-29 | 368.00 | 350.72 | -18.90 | -5.11% | 346.00 | 368.11 | 60038 | 213185 | 6.07% |
| 2026-05-28 | 343.90 | 369.62 | 22.54 | 6.49% | 336.89 | 377.10 | 77398 | 277292 | 7.83% |
| 2026-05-27 | 326.94 | 347.08 | 19.85 | 6.07% | 322.01 | 354.98 | 91063 | 310991 | 9.21% |
| 2026-05-26 | 320.94 | 327.23 | -0.26 | -0.08% | 301.58 | 334.28 | 98271 | 311915 | 9.94% |
| 2026-05-25 | 330.01 | 327.49 | 16.86 | 5.43% | 308.11 | 332.66 | 74993 | 241411 | 7.59% |
| 2026-05-22 | 262.00 | 310.63 | 51.77 | 20.00% | 262.00 | 310.63 | 61797 | 181932 | 6.25% |
| 2026-05-21 | 249.20 | 258.86 | 10.81 | 4.36% | 249.00 | 277.75 | 60100 | 159885 | 8.30% |
| 2026-05-20 | 246.71 | 248.05 | 0.06 | 0.02% | 244.12 | 252.30 | 32180 | 79578 | 4.44% |
| 2026-05-19 | 253.61 | 247.99 | -5.69 | -2.24% | 237.96 | 258.61 | 36980 | 91365 | 5.11% |
| 2026-05-18 | 240.00 | 253.68 | 5.99 | 2.42% | 225.00 | 258.00 | 71987 | 176942 | 9.94% |
| 2026-05-15 | 228.21 | 247.69 | 21.69 | 9.60% | 226.62 | 250.99 | 86784 | 210822 | 12.22% |
| 2026-05-14 | 239.01 | 226.00 | -10.77 | -4.55% | 223.82 | 241.00 | 45048 | 103357 | 6.34% |
| 2026-05-13 | 231.59 | 236.77 | -1.20 | -0.50% | 228.08 | 241.16 | 49415 | 116404 | 6.96% |