当前时间：2026-05-08 09:22:17 星期五交易中
| 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 | 1375.00 | 1371.05 | -3.95 | -0.29% | 1370.01 | 1388.00 | 40461 | 557328 | 0.32% |
| 2026-05-06 | 1365.10 | 1375.00 | -9.79 | -0.71% | 1360.05 | 1379.00 | 47806 | 655075 | 0.38% |
| 2026-04-30 | 1400.00 | 1384.79 | -16.38 | -1.17% | 1380.00 | 1401.17 | 52753 | 731611 | 0.42% |
| 2026-04-29 | 1405.00 | 1401.17 | -3.83 | -0.27% | 1400.28 | 1409.75 | 34813 | 488169 | 0.28% |
| 2026-04-28 | 1402.00 | 1405.00 | 1.80 | 0.13% | 1400.11 | 1409.39 | 34004 | 477251 | 0.27% |
| 2026-04-27 | 1420.00 | 1403.20 | -55.29 | -3.79% | 1402.20 | 1420.00 | 72798 | 1023976 | 0.58% |
| 2026-04-24 | 1413.10 | 1458.49 | 39.49 | 2.78% | 1413.10 | 1458.88 | 55455 | 800341 | 0.44% |
| 2026-04-23 | 1408.00 | 1419.00 | 9.50 | 0.67% | 1405.10 | 1419.70 | 37701 | 533283 | 0.30% |
| 2026-04-22 | 1415.00 | 1409.50 | -2.51 | -0.18% | 1404.98 | 1419.00 | 26916 | 379382 | 0.21% |
| 2026-04-21 | 1411.00 | 1412.01 | 1.12 | 0.08% | 1410.00 | 1419.90 | 21754 | 307459 | 0.17% |
| 2026-04-20 | 1403.00 | 1410.89 | 3.65 | 0.26% | 1400.00 | 1413.94 | 36451 | 512714 | 0.29% |
| 2026-04-17 | 1400.00 | 1407.24 | -55.60 | -3.80% | 1399.87 | 1421.00 | 96825 | 1363192 | 0.77% |
| 2026-04-16 | 1467.45 | 1462.84 | -4.66 | -0.32% | 1460.00 | 1477.41 | 24513 | 359729 | 0.20% |
| 2026-04-15 | 1444.98 | 1467.50 | 20.60 | 1.42% | 1442.00 | 1470.79 | 34553 | 504931 | 0.28% |
| 2026-04-14 | 1442.60 | 1446.90 | 3.59 | 0.25% | 1435.00 | 1448.60 | 24233 | 349254 | 0.19% |
| 2026-04-13 | 1444.00 | 1443.31 | -10.65 | -0.73% | 1433.00 | 1446.50 | 25214 | 362967 | 0.20% |
| 2026-04-10 | 1459.14 | 1453.96 | -6.53 | -0.45% | 1441.10 | 1459.71 | 28866 | 418718 | 0.23% |
| 2026-04-09 | 1465.02 | 1460.49 | -4.53 | -0.31% | 1447.50 | 1465.02 | 20705 | 301227 | 0.17% |
| 2026-04-08 | 1460.00 | 1465.02 | 25.00 | 1.74% | 1452.13 | 1469.08 | 33836 | 494793 | 0.27% |
| 2026-04-07 | 1460.05 | 1440.02 | -19.98 | -1.37% | 1435.05 | 1470.00 | 24152 | 350747 | 0.19% |
| 2026-04-03 | 1459.54 | 1460.00 | 0.12 | 0.01% | 1455.00 | 1469.96 | 20194 | 295399 | 0.16% |
| 2026-04-02 | 1459.44 | 1459.88 | 0.44 | 0.03% | 1452.10 | 1464.88 | 21064 | 307180 | 0.17% |
| 2026-04-01 | 1464.49 | 1459.44 | 9.44 | 0.65% | 1452.88 | 1469.99 | 29125 | 425618 | 0.23% |
| 2026-03-31 | 1468.00 | 1450.00 | 30.00 | 2.11% | 1448.41 | 1479.93 | 61691 | 901548 | 0.49% |
| 2026-03-30 | 1407.00 | 1420.00 | 3.98 | 0.28% | 1402.52 | 1431.00 | 28685 | 406068 | 0.23% |
| 2026-03-27 | 1400.00 | 1416.02 | 14.84 | 1.06% | 1396.66 | 1426.00 | 30087 | 425750 | 0.24% |
| 2026-03-26 | 1409.00 | 1401.18 | -9.09 | -0.64% | 1400.30 | 1413.90 | 23093 | 324338 | 0.18% |
| 2026-03-25 | 1410.11 | 1410.27 | 2.94 | 0.21% | 1401.01 | 1417.87 | 26093 | 367790 | 0.21% |
| 2026-03-24 | 1416.00 | 1407.33 | -0.74 | -0.05% | 1400.18 | 1417.59 | 28562 | 401769 | 0.23% |
| 2026-03-23 | 1433.33 | 1408.07 | -36.93 | -2.56% | 1400.03 | 1435.00 | 47256 | 666970 | 0.38% |
| 2026-03-20 | 1452.96 | 1445.00 | -7.87 | -0.54% | 1439.00 | 1462.50 | 26132 | 378281 | 0.21% |
| 2026-03-19 | 1472.96 | 1452.87 | -15.93 | -1.08% | 1446.00 | 1473.00 | 30319 | 440495 | 0.24% |
| 2026-03-18 | 1489.00 | 1468.80 | -16.20 | -1.09% | 1463.15 | 1496.50 | 35551 | 523999 | 0.28% |
| 2026-03-17 | 1468.00 | 1485.00 | 24.82 | 1.70% | 1461.19 | 1498.07 | 49454 | 734731 | 0.39% |
| 2026-03-16 | 1420.00 | 1460.18 | 46.54 | 3.29% | 1420.00 | 1466.00 | 60086 | 871152 | 0.48% |
| 2026-03-13 | 1392.48 | 1413.64 | 21.64 | 1.55% | 1392.00 | 1417.62 | 33608 | 473880 | 0.27% |
| 2026-03-12 | 1395.00 | 1392.00 | -8.00 | -0.57% | 1391.01 | 1403.95 | 27586 | 385052 | 0.22% |
| 2026-03-11 | 1402.99 | 1400.00 | -1.88 | -0.13% | 1398.02 | 1405.99 | 24457 | 342536 | 0.20% |
| 2026-03-10 | 1404.90 | 1401.88 | 4.88 | 0.35% | 1398.00 | 1409.49 | 24626 | 345780 | 0.20% |
| 2026-03-09 | 1390.00 | 1397.00 | -5.00 | -0.36% | 1383.20 | 1404.90 | 37442 | 522009 | 0.30% |
| 2026-03-06 | 1395.00 | 1402.00 | 2.96 | 0.21% | 1388.00 | 1407.50 | 29154 | 407232 | 0.23% |
| 2026-03-05 | 1406.00 | 1399.04 | -2.14 | -0.15% | 1395.00 | 1412.96 | 30505 | 427622 | 0.24% |
| 2026-03-04 | 1415.00 | 1401.18 | -25.01 | -1.75% | 1392.09 | 1423.00 | 48014 | 674326 | 0.38% |
| 2026-03-03 | 1440.10 | 1426.19 | -13.92 | -0.97% | 1422.13 | 1452.87 | 45891 | 656538 | 0.37% |
| 2026-03-02 | 1450.00 | 1440.11 | -14.91 | -1.02% | 1436.66 | 1457.00 | 35454 | 511506 | 0.28% |
| 2026-02-27 | 1466.99 | 1455.02 | -11.19 | -0.76% | 1455.02 | 1476.21 | 32160 | 469769 | 0.26% |
| 2026-02-26 | 1486.60 | 1466.21 | -25.45 | -1.71% | 1464.67 | 1489.49 | 32958 | 485547 | 0.26% |
| 2026-02-25 | 1470.00 | 1491.66 | 24.86 | 1.69% | 1467.88 | 1509.66 | 36881 | 549031 | 0.29% |
| 2026-02-24 | 1521.00 | 1466.80 | -18.50 | -1.25% | 1463.60 | 1524.40 | 41913 | 619884 | 0.33% |
| 2026-02-13 | 1486.60 | 1485.30 | -1.30 | -0.09% | 1470.58 | 1507.80 | 41679 | 621637 | 0.33% |
| 2026-02-12 | 1500.20 | 1486.60 | -17.73 | -1.18% | 1473.36 | 1502.82 | 46246 | 687437 | 0.37% |
| 2026-02-11 | 1504.80 | 1504.33 | -0.47 | -0.03% | 1496.00 | 1514.00 | 30928 | 464836 | 0.25% |
| 2026-02-10 | 1524.97 | 1504.80 | -20.16 | -1.32% | 1496.50 | 1524.97 | 39576 | 595326 | 0.32% |
| 2026-02-09 | 1518.00 | 1524.96 | 9.95 | 0.66% | 1513.49 | 1542.88 | 51168 | 780906 | 0.41% |
| 2026-02-06 | 1555.00 | 1515.01 | -39.99 | -2.57% | 1505.88 | 1568.00 | 78965 | 1201987 | 0.63% |
| 2026-02-05 | 1520.00 | 1555.00 | 30.00 | 1.97% | 1515.00 | 1565.00 | 91623 | 1418345 | 0.73% |
| 2026-02-04 | 1485.00 | 1525.00 | 50.08 | 3.40% | 1474.00 | 1533.27 | 109123 | 1644434 | 0.87% |
| 2026-02-03 | 1445.00 | 1474.92 | 47.92 | 3.36% | 1443.03 | 1476.81 | 86321 | 1262844 | 0.69% |
| 2026-02-02 | 1425.00 | 1427.00 | 26.00 | 1.86% | 1411.62 | 1458.58 | 85724 | 1231264 | 0.68% |
| 2026-01-30 | 1435.00 | 1401.00 | -36.72 | -2.55% | 1401.00 | 1435.00 | 94480 | 1336632 | 0.75% |
| 2026-01-29 | 1335.00 | 1437.72 | 114.03 | 8.61% | 1329.06 | 1445.00 | 189534 | 2630559 | 1.51% |
| 2026-01-28 | 1343.04 | 1323.69 | -19.32 | -1.44% | 1322.01 | 1346.71 | 76218 | 1013501 | 0.61% |