当前时间：2026-08-21 14:33:54 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 1299.80 | 1291.50 | -16.38 | -1.25% | 1291.00 | 1306.88 | 25332 | 328047 | 0.20% |
| 2026-08-19 | 1300.00 | 1307.88 | 9.89 | 0.76% | 1290.50 | 1308.88 | 37548 | 487677 | 0.30% |
| 2026-08-18 | 1291.00 | 1297.99 | 4.90 | 0.38% | 1285.17 | 1302.90 | 38723 | 500701 | 0.31% |
| 2026-08-17 | 1295.00 | 1293.09 | -48.90 | -3.64% | 1280.34 | 1301.00 | 78430 | 1011485 | 0.63% |
| 2026-08-14 | 1355.00 | 1341.99 | -13.30 | -0.98% | 1338.14 | 1359.00 | 29853 | 402406 | 0.24% |
| 2026-08-13 | 1338.00 | 1355.29 | 12.29 | 0.92% | 1337.00 | 1359.60 | 32353 | 437620 | 0.26% |
| 2026-08-12 | 1346.50 | 1343.00 | -3.50 | -0.26% | 1332.51 | 1356.88 | 35060 | 471761 | 0.28% |
| 2026-08-11 | 1348.00 | 1346.50 | -2.36 | -0.17% | 1338.00 | 1352.65 | 27073 | 364004 | 0.22% |
| 2026-08-10 | 1325.00 | 1348.86 | 39.64 | 3.03% | 1318.08 | 1359.97 | 62686 | 842830 | 0.50% |
| 2026-08-07 | 1308.66 | 1309.22 | 0.67 | 0.05% | 1301.00 | 1315.28 | 24976 | 326691 | 0.20% |
| 2026-08-06 | 1310.00 | 1308.55 | 2.10 | 0.16% | 1300.01 | 1314.40 | 25463 | 332623 | 0.20% |
| 2026-08-05 | 1328.36 | 1306.45 | -21.91 | -1.65% | 1303.50 | 1333.80 | 42689 | 560061 | 0.34% |
| 2026-08-04 | 1350.06 | 1328.36 | -30.62 | -2.25% | 1328.36 | 1350.94 | 37450 | 500407 | 0.30% |
| 2026-08-03 | 1350.60 | 1358.98 | 8.38 | 0.62% | 1346.00 | 1363.35 | 36147 | 489866 | 0.29% |
| 2026-07-31 | 1330.03 | 1350.60 | -11.16 | -0.82% | 1325.77 | 1355.72 | 55128 | 737346 | 0.44% |
| 2026-07-30 | 1323.00 | 1361.76 | 40.76 | 3.09% | 1322.00 | 1362.00 | 71873 | 971213 | 0.57% |
| 2026-07-29 | 1333.83 | 1321.00 | 1.00 | 0.08% | 1312.06 | 1343.48 | 62330 | 828239 | 0.50% |
| 2026-07-28 | 1299.00 | 1320.00 | 30.50 | 2.37% | 1289.52 | 1320.00 | 53135 | 696005 | 0.43% |
| 2026-07-27 | 1308.00 | 1289.50 | -7.91 | -0.61% | 1279.58 | 1308.00 | 31990 | 412922 | 0.26% |
| 2026-07-24 | 1305.00 | 1297.41 | 5.40 | 0.42% | 1286.20 | 1309.21 | 35699 | 462224 | 0.29% |
| 2026-07-23 | 1299.80 | 1292.01 | -12.99 | -1.00% | 1285.43 | 1303.00 | 33918 | 439250 | 0.27% |
| 2026-07-22 | 1300.00 | 1305.00 | -3.00 | -0.23% | 1283.24 | 1308.00 | 65181 | 843114 | 0.52% |
| 2026-07-21 | 1338.98 | 1308.00 | -19.50 | -1.47% | 1296.87 | 1344.70 | 77148 | 1017430 | 0.62% |
| 2026-07-20 | 1270.00 | 1327.50 | 74.50 | 5.95% | 1266.00 | 1329.00 | 106151 | 1389835 | 0.85% |
| 2026-07-17 | 1269.01 | 1253.00 | -5.99 | -0.48% | 1238.98 | 1269.33 | 58417 | 732273 | 0.47% |
| 2026-07-16 | 1252.00 | 1258.99 | 7.93 | 0.63% | 1245.05 | 1267.97 | 47611 | 598757 | 0.38% |
| 2026-07-15 | 1203.66 | 1251.06 | 36.18 | 2.98% | 1198.66 | 1256.60 | 71944 | 892286 | 0.58% |
| 2026-07-14 | 1208.99 | 1214.88 | 3.89 | 0.32% | 1205.00 | 1226.87 | 43527 | 529478 | 0.35% |
| 2026-07-13 | 1197.12 | 1210.99 | 6.01 | 0.50% | 1190.19 | 1215.00 | 41983 | 505668 | 0.34% |
| 2026-07-10 | 1182.20 | 1204.98 | 22.79 | 1.93% | 1170.28 | 1204.98 | 52213 | 622334 | 0.42% |
| 2026-07-09 | 1191.00 | 1182.19 | -17.11 | -1.43% | 1178.00 | 1191.99 | 34096 | 403521 | 0.27% |
| 2026-07-08 | 1188.77 | 1199.30 | 10.50 | 0.88% | 1177.00 | 1200.98 | 25776 | 307193 | 0.21% |
| 2026-07-07 | 1200.00 | 1188.80 | -18.11 | -1.50% | 1188.11 | 1202.00 | 27365 | 326496 | 0.22% |
| 2026-07-06 | 1186.00 | 1206.91 | 12.46 | 1.04% | 1180.00 | 1215.00 | 40970 | 491375 | 0.33% |
| 2026-07-03 | 1205.24 | 1194.45 | -8.55 | -0.71% | 1185.00 | 1210.14 | 34268 | 409926 | 0.27% |
| 2026-07-02 | 1193.01 | 1203.00 | 9.99 | 0.84% | 1190.51 | 1215.52 | 50870 | 612236 | 0.41% |
| 2026-07-01 | 1180.10 | 1193.01 | 7.52 | 0.63% | 1166.33 | 1196.80 | 42474 | 503383 | 0.34% |
| 2026-06-30 | 1187.00 | 1185.49 | -9.47 | -0.79% | 1176.00 | 1195.67 | 39608 | 468423 | 0.32% |
| 2026-06-29 | 1169.00 | 1194.96 | 26.33 | 2.25% | 1151.01 | 1215.00 | 66878 | 794923 | 0.53% |
| 2026-06-26 | 1199.00 | 1168.63 | -15.45 | -1.30% | 1168.10 | 1199.00 | 50066 | 592201 | 0.40% |
| 2026-06-25 | 1207.00 | 1212.10 | 4.42 | 0.37% | 1200.00 | 1227.00 | 48446 | 586048 | 0.39% |
| 2026-06-24 | 1222.65 | 1207.68 | -14.77 | -1.21% | 1207.51 | 1241.87 | 45335 | 551657 | 0.36% |
| 2026-06-23 | 1239.00 | 1222.45 | -18.96 | -1.53% | 1217.00 | 1264.00 | 58004 | 717974 | 0.46% |
| 2026-06-22 | 1214.31 | 1241.41 | 26.41 | 2.17% | 1205.00 | 1252.80 | 58251 | 716323 | 0.47% |
| 2026-06-18 | 1235.00 | 1215.00 | -25.00 | -2.02% | 1211.22 | 1238.87 | 57472 | 701671 | 0.46% |
| 2026-06-17 | 1258.00 | 1240.00 | -15.67 | -1.25% | 1238.56 | 1259.77 | 44803 | 558125 | 0.36% |
| 2026-06-16 | 1267.01 | 1255.67 | -15.43 | -1.21% | 1255.00 | 1267.88 | 34970 | 439995 | 0.28% |
| 2026-06-15 | 1292.70 | 1271.10 | -20.81 | -1.61% | 1270.10 | 1292.70 | 41586 | 530365 | 0.33% |
| 2026-06-12 | 1271.18 | 1291.91 | 12.91 | 1.01% | 1265.01 | 1295.00 | 50495 | 647791 | 0.40% |
| 2026-06-11 | 1272.12 | 1279.00 | 3.12 | 0.24% | 1266.91 | 1282.88 | 25352 | 323000 | 0.20% |
| 2026-06-10 | 1252.08 | 1275.88 | 19.88 | 1.58% | 1250.21 | 1282.00 | 39244 | 499168 | 0.31% |
| 2026-06-09 | 1262.99 | 1256.00 | -6.98 | -0.55% | 1252.55 | 1263.00 | 27860 | 350059 | 0.22% |
| 2026-06-08 | 1272.00 | 1262.98 | -9.88 | -0.78% | 1260.00 | 1278.00 | 30828 | 389802 | 0.25% |
| 2026-06-05 | 1278.00 | 1272.86 | 4.86 | 0.38% | 1267.74 | 1283.00 | 31304 | 398400 | 0.25% |
| 2026-06-04 | 1278.99 | 1268.00 | -13.91 | -1.09% | 1266.69 | 1288.99 | 33506 | 427326 | 0.27% |
| 2026-06-03 | 1304.00 | 1281.91 | -25.31 | -1.94% | 1276.00 | 1304.00 | 52477 | 674320 | 0.42% |
| 2026-06-02 | 1306.00 | 1307.22 | -2.38 | -0.18% | 1301.00 | 1326.36 | 36362 | 476996 | 0.29% |
| 2026-06-01 | 1327.00 | 1309.60 | -16.40 | -1.24% | 1301.31 | 1327.00 | 43845 | 574113 | 0.35% |
| 2026-05-29 | 1270.60 | 1326.00 | 50.02 | 3.92% | 1270.00 | 1329.00 | 76478 | 1003738 | 0.61% |
| 2026-05-28 | 1290.00 | 1275.98 | -27.02 | -2.07% | 1271.00 | 1304.00 | 45890 | 589547 | 0.37% |
| 2026-05-27 | 1268.02 | 1303.00 | 29.62 | 2.33% | 1250.10 | 1319.00 | 82728 | 1058657 | 0.66% |
| 2026-05-26 | 1285.35 | 1273.38 | -12.50 | -0.97% | 1270.01 | 1289.89 | 45932 | 586783 | 0.37% |
| 2026-05-25 | 1287.00 | 1285.88 | -4.32 | -0.33% | 1277.00 | 1304.79 | 46353 | 597872 | 0.37% |
| 2026-05-22 | 1310.95 | 1290.20 | -20.80 | -1.59% | 1290.12 | 1311.91 | 49157 | 637238 | 0.39% |
| 2026-05-21 | 1312.98 | 1311.00 | -4.00 | -0.30% | 1311.00 | 1323.52 | 38868 | 511274 | 0.31% |
| 2026-05-20 | 1321.00 | 1315.00 | -9.30 | -0.70% | 1314.00 | 1332.99 | 47487 | 627127 | 0.38% |
| 2026-05-19 | 1321.90 | 1324.30 | 1.30 | 0.10% | 1318.00 | 1329.99 | 43255 | 571917 | 0.35% |
| 2026-05-18 | 1336.00 | 1323.00 | -9.95 | -0.75% | 1319.61 | 1342.68 | 49661 | 659498 | 0.40% |
| 2026-05-15 | 1335.15 | 1332.95 | -9.22 | -0.69% | 1327.11 | 1339.28 | 58184 | 774936 | 0.46% |
| 2026-05-14 | 1338.00 | 1342.17 | -1.92 | -0.14% | 1335.18 | 1369.06 | 55244 | 742859 | 0.44% |
| 2026-05-13 | 1354.50 | 1344.09 | -10.46 | -0.77% | 1338.00 | 1358.60 | 56968 | 765325 | 0.45% |