当前时间：2026-08-22 17:34:16 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 248.00 | 255.01 | 3.20 | 1.27% | 246.06 | 260.18 | 8438 | 21450 | 4.40% |
| 2026-08-20 | 256.00 | 251.81 | 0.42 | 0.17% | 248.00 | 258.47 | 7970 | 20064 | 4.15% |
| 2026-08-19 | 265.94 | 251.39 | -23.79 | -8.65% | 249.60 | 271.18 | 12056 | 31378 | 6.28% |
| 2026-08-18 | 270.00 | 275.18 | 3.67 | 1.35% | 268.07 | 277.77 | 10054 | 27574 | 5.24% |
| 2026-08-17 | 256.51 | 271.51 | 15.02 | 5.86% | 255.29 | 272.75 | 10363 | 27513 | 5.40% |
| 2026-08-14 | 256.00 | 256.49 | 3.93 | 1.56% | 251.00 | 259.00 | 6945 | 17746 | 3.62% |
| 2026-08-13 | 262.01 | 252.56 | -7.04 | -2.71% | 252.30 | 268.00 | 9940 | 25933 | 5.18% |
| 2026-08-12 | 256.09 | 259.60 | 5.54 | 2.18% | 253.51 | 262.80 | 9453 | 24470 | 4.92% |
| 2026-08-11 | 253.29 | 254.06 | -1.79 | -0.70% | 246.20 | 259.84 | 8079 | 20443 | 4.21% |
| 2026-08-10 | 257.00 | 255.85 | 0.44 | 0.17% | 247.42 | 257.17 | 11350 | 28686 | 5.91% |
| 2026-08-07 | 245.99 | 255.41 | 8.40 | 3.40% | 242.00 | 257.51 | 13550 | 33958 | 7.06% |
| 2026-08-06 | 235.00 | 247.01 | 7.80 | 3.26% | 234.32 | 249.85 | 13851 | 33782 | 7.22% |
| 2026-08-05 | 223.62 | 239.21 | 15.61 | 6.98% | 222.39 | 242.80 | 14268 | 33614 | 7.43% |
| 2026-08-04 | 212.00 | 223.60 | 12.60 | 5.97% | 210.04 | 225.44 | 11402 | 25032 | 5.94% |
| 2026-08-03 | 224.62 | 211.00 | -14.51 | -6.43% | 208.99 | 227.00 | 11294 | 24255 | 5.88% |
| 2026-07-31 | 229.32 | 225.51 | 15.51 | 7.39% | 223.05 | 240.78 | 15270 | 35452 | 7.95% |
| 2026-07-30 | 227.22 | 210.00 | -20.15 | -8.76% | 209.00 | 231.98 | 11640 | 25370 | 6.06% |
| 2026-07-29 | 240.80 | 230.15 | -10.79 | -4.48% | 217.39 | 243.08 | 11864 | 27097 | 6.18% |
| 2026-07-28 | 250.00 | 240.94 | -13.56 | -5.33% | 238.54 | 261.00 | 9690 | 24262 | 5.05% |
| 2026-07-27 | 247.77 | 254.50 | 5.11 | 2.05% | 236.48 | 255.00 | 10325 | 25727 | 5.38% |
| 2026-07-24 | 242.99 | 249.39 | 1.32 | 0.53% | 242.99 | 256.66 | 11692 | 29231 | 6.09% |
| 2026-07-23 | 257.68 | 248.07 | -8.32 | -3.25% | 244.28 | 260.09 | 9977 | 24957 | 5.20% |
| 2026-07-22 | 257.26 | 256.39 | -7.16 | -2.72% | 252.28 | 271.77 | 14953 | 39309 | 7.79% |
| 2026-07-21 | 245.43 | 263.55 | 20.55 | 8.46% | 216.00 | 264.60 | 19926 | 48487 | 10.38% |
| 2026-07-20 | 276.44 | 243.00 | -28.02 | -10.34% | 231.11 | 278.88 | 19379 | 49665 | 10.10% |
| 2026-07-17 | 303.50 | 271.02 | -32.48 | -10.70% | 268.00 | 303.99 | 15559 | 44394 | 8.11% |
| 2026-07-16 | 311.83 | 303.50 | -17.50 | -5.45% | 301.49 | 339.60 | 17846 | 57073 | 9.30% |
| 2026-07-15 | 349.00 | 321.00 | -24.48 | -7.09% | 317.00 | 351.00 | 12525 | 41116 | 6.52% |
| 2026-07-14 | 357.39 | 345.48 | -14.62 | -4.06% | 328.50 | 362.57 | 14507 | 50076 | 7.56% |
| 2026-07-13 | 347.62 | 360.10 | 0.10 | 0.03% | 347.62 | 389.73 | 19495 | 73073 | 10.16% |
| 2026-07-10 | 380.00 | 360.00 | -16.00 | -4.26% | 360.00 | 407.83 | 18568 | 71926 | 9.67% |
| 2026-07-09 | 366.00 | 376.00 | 11.90 | 3.27% | 355.21 | 376.00 | 16378 | 60094 | 8.53% |
| 2026-07-08 | 346.84 | 364.10 | 16.87 | 4.86% | 327.95 | 375.00 | 18736 | 66226 | 9.76% |
| 2026-07-07 | 351.00 | 347.23 | -9.65 | -2.70% | 340.01 | 359.80 | 11547 | 40366 | 6.02% |
| 2026-07-06 | 365.00 | 356.88 | -3.81 | -1.06% | 331.97 | 365.77 | 17500 | 61583 | 9.12% |
| 2026-07-03 | 398.01 | 360.69 | -46.31 | -11.38% | 360.00 | 401.99 | 22968 | 87248 | 11.97% |
| 2026-07-02 | 404.00 | 407.00 | -32.00 | -7.29% | 391.00 | 437.97 | 21805 | 89781 | 11.36% |
| 2026-07-01 | 430.87 | 439.00 | 8.60 | 2.00% | 425.00 | 460.55 | 26574 | 118182 | 13.84% |
| 2026-06-30 | 408.52 | 430.40 | 14.40 | 3.46% | 392.00 | 435.00 | 23410 | 97650 | 12.20% |
| 2026-06-29 | 427.95 | 416.00 | -16.27 | -3.76% | 368.88 | 440.13 | 29457 | 120231 | 15.35% |
| 2026-06-26 | 396.00 | 432.27 | 31.86 | 7.96% | 391.00 | 436.00 | 28268 | 118148 | 14.73% |
| 2026-06-25 | 408.00 | 400.41 | -3.59 | -0.89% | 393.00 | 422.00 | 24557 | 99826 | 12.79% |
| 2026-06-24 | 378.36 | 404.00 | 19.45 | 5.06% | 377.00 | 413.79 | 27309 | 109412 | 14.23% |
| 2026-06-23 | 382.51 | 384.55 | 2.65 | 0.69% | 377.00 | 403.55 | 20465 | 79869 | 10.66% |
| 2026-06-22 | 402.00 | 381.90 | -20.03 | -4.98% | 370.08 | 407.00 | 23376 | 90089 | 12.18% |
| 2026-06-18 | 396.84 | 401.93 | 0.00 | 0.00% | 388.87 | 402.99 | 19535 | 77247 | 10.18% |
| 2026-06-17 | 379.43 | 401.93 | 18.67 | 4.87% | 377.01 | 401.93 | 19908 | 77726 | 10.37% |
| 2026-06-16 | 384.00 | 383.26 | -4.94 | -1.27% | 375.10 | 393.77 | 21122 | 81118 | 11.00% |
| 2026-06-15 | 380.00 | 388.20 | 8.20 | 2.16% | 363.36 | 391.00 | 20329 | 77838 | 10.59% |
| 2026-06-12 | 395.18 | 380.00 | -8.80 | -2.26% | 376.29 | 408.00 | 22421 | 88332 | 11.68% |
| 2026-06-11 | 367.55 | 388.80 | 17.88 | 4.82% | 367.55 | 398.00 | 20556 | 79333 | 10.71% |
| 2026-06-10 | 356.19 | 370.92 | 12.62 | 3.52% | 353.00 | 386.88 | 21947 | 81727 | 11.43% |
| 2026-06-09 | 343.01 | 358.30 | 21.60 | 6.42% | 340.01 | 363.00 | 14127 | 50245 | 7.36% |
| 2026-06-08 | 335.00 | 336.70 | -15.95 | -4.52% | 334.48 | 359.07 | 12440 | 42854 | 6.48% |
| 2026-06-05 | 352.21 | 352.65 | -7.69 | -2.13% | 340.22 | 376.61 | 18983 | 68260 | 9.89% |
| 2026-06-04 | 357.13 | 360.34 | -3.01 | -0.83% | 353.47 | 370.00 | 13453 | 48811 | 7.01% |
| 2026-06-03 | 355.12 | 363.35 | 9.35 | 2.64% | 352.01 | 380.00 | 15365 | 56412 | 8.00% |
| 2026-06-02 | 354.66 | 354.00 | 0.97 | 0.27% | 343.01 | 365.00 | 11572 | 41117 | 6.03% |
| 2026-06-01 | 366.00 | 353.03 | -13.97 | -3.81% | 351.00 | 375.51 | 12116 | 43898 | 6.31% |
| 2026-05-29 | 363.18 | 367.00 | 10.65 | 2.99% | 362.00 | 392.93 | 24259 | 91849 | 12.64% |
| 2026-05-28 | 354.47 | 356.60 | -3.40 | -0.94% | 347.03 | 362.80 | 16582 | 58768 | 8.64% |
| 2026-05-27 | 382.00 | 360.00 | -22.06 | -5.77% | 351.00 | 387.00 | 18552 | 68542 | 9.66% |
| 2026-05-26 | 409.01 | 382.06 | -34.44 | -8.27% | 373.10 | 415.00 | 17980 | 69541 | 9.37% |
| 2026-05-25 | 394.00 | 416.50 | 28.97 | 7.48% | 376.23 | 428.08 | 22405 | 91538 | 11.67% |
| 2026-05-22 | 388.88 | 387.53 | 5.44 | 1.42% | 375.08 | 390.99 | 18083 | 69370 | 9.42% |
| 2026-05-21 | 427.50 | 382.09 | -45.41 | -10.62% | 382.00 | 428.87 | 24475 | 99726 | 12.75% |
| 2026-05-20 | 418.58 | 427.50 | 8.92 | 2.13% | 418.58 | 438.00 | 21343 | 91511 | 11.12% |
| 2026-05-19 | 409.05 | 418.58 | 11.38 | 2.79% | 400.00 | 422.00 | 19807 | 82072 | 10.32% |
| 2026-05-18 | 412.08 | 407.20 | 0.02 | 0.00% | 399.00 | 423.65 | 19436 | 79833 | 10.13% |
| 2026-05-15 | 402.73 | 407.18 | 3.18 | 0.79% | 378.01 | 419.63 | 26426 | 105720 | 13.77% |
| 2026-05-14 | 407.21 | 404.00 | -0.38 | -0.09% | 404.00 | 427.94 | 22920 | 95950 | 11.94% |