当前时间：2026-05-08 08:49:54 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 380.11 | 389.20 | 28.15 | 7.80% | 368.18 | 392.00 | 202035 | 772576 | 4.97% |
| 2026-05-06 | 362.00 | 361.05 | 7.15 | 2.02% | 353.50 | 370.00 | 173789 | 628626 | 4.28% |
| 2026-04-30 | 359.10 | 353.90 | -16.62 | -4.49% | 336.99 | 365.00 | 207769 | 724459 | 5.11% |
| 2026-04-29 | 365.00 | 370.52 | -2.97 | -0.80% | 358.10 | 375.99 | 122974 | 451808 | 3.03% |
| 2026-04-28 | 370.51 | 373.49 | -4.01 | -1.06% | 368.00 | 381.16 | 112319 | 419614 | 2.76% |
| 2026-04-27 | 378.00 | 377.50 | 9.34 | 2.54% | 374.09 | 394.00 | 175410 | 672649 | 4.32% |
| 2026-04-24 | 378.39 | 368.16 | -16.86 | -4.38% | 364.35 | 385.00 | 164065 | 611879 | 4.04% |
| 2026-04-23 | 411.20 | 385.02 | -26.98 | -6.55% | 381.50 | 422.88 | 213286 | 853014 | 5.25% |
| 2026-04-22 | 382.29 | 412.00 | 30.42 | 7.97% | 382.29 | 417.96 | 202629 | 818095 | 4.99% |
| 2026-04-21 | 377.30 | 381.58 | -3.42 | -0.89% | 360.52 | 386.66 | 154608 | 579002 | 3.80% |
| 2026-04-20 | 374.23 | 385.00 | 19.11 | 5.22% | 374.23 | 401.98 | 210116 | 815182 | 5.17% |
| 2026-04-17 | 367.44 | 365.89 | -2.63 | -0.71% | 360.35 | 372.64 | 152231 | 556407 | 3.75% |
| 2026-04-16 | 350.00 | 368.52 | 9.91 | 2.76% | 346.00 | 373.05 | 180799 | 653956 | 4.45% |
| 2026-04-15 | 360.12 | 358.61 | -5.89 | -1.62% | 352.00 | 371.80 | 170899 | 619222 | 4.21% |
| 2026-04-14 | 369.99 | 364.50 | -4.68 | -1.27% | 360.01 | 376.76 | 174594 | 641316 | 4.30% |
| 2026-04-13 | 372.00 | 369.18 | -15.20 | -3.95% | 360.00 | 375.88 | 230442 | 842500 | 5.67% |
| 2026-04-10 | 392.00 | 384.38 | -13.93 | -3.50% | 370.00 | 396.53 | 248833 | 950027 | 6.12% |
| 2026-04-09 | 354.86 | 398.31 | 36.21 | 10.00% | 353.00 | 398.31 | 214583 | 809860 | 5.28% |
| 2026-04-08 | 362.20 | 362.10 | 5.00 | 1.40% | 341.50 | 365.10 | 218783 | 773431 | 5.38% |
| 2026-04-07 | 351.50 | 357.10 | 4.60 | 1.30% | 346.00 | 368.00 | 172365 | 611434 | 4.24% |
| 2026-04-03 | 339.13 | 352.50 | 20.01 | 6.02% | 330.00 | 363.63 | 186519 | 652309 | 4.59% |
| 2026-04-02 | 304.90 | 332.49 | 24.49 | 7.95% | 304.90 | 338.80 | 192142 | 633771 | 4.73% |
| 2026-04-01 | 320.00 | 308.00 | -1.49 | -0.48% | 291.00 | 320.00 | 182901 | 555479 | 4.50% |
| 2026-03-31 | 300.00 | 309.49 | 7.80 | 2.59% | 287.01 | 320.00 | 213010 | 648985 | 5.24% |
| 2026-03-30 | 269.28 | 301.69 | 27.43 | 10.00% | 269.28 | 301.69 | 149173 | 434627 | 3.67% |
| 2026-03-27 | 258.00 | 274.26 | 5.38 | 2.00% | 252.25 | 279.66 | 205662 | 546166 | 5.06% |
| 2026-03-26 | 258.44 | 268.88 | 12.24 | 4.77% | 254.07 | 276.50 | 216812 | 574358 | 5.34% |
| 2026-03-25 | 246.00 | 256.64 | 23.33 | 10.00% | 243.00 | 256.64 | 216140 | 546244 | 5.32% |
| 2026-03-24 | 216.34 | 233.31 | 21.21 | 10.00% | 212.79 | 233.31 | 195170 | 432096 | 4.80% |
| 2026-03-23 | 213.54 | 212.10 | -4.78 | -2.20% | 209.60 | 222.64 | 143246 | 309315 | 3.53% |
| 2026-03-20 | 222.30 | 216.88 | 0.95 | 0.44% | 215.08 | 233.60 | 205015 | 458850 | 5.05% |
| 2026-03-19 | 212.00 | 215.93 | -7.00 | -3.14% | 212.00 | 222.93 | 105390 | 228569 | 2.59% |
| 2026-03-18 | 221.00 | 222.93 | 7.12 | 3.30% | 214.67 | 224.36 | 137808 | 302625 | 3.39% |
| 2026-03-17 | 232.98 | 215.81 | -17.19 | -7.38% | 213.80 | 232.98 | 166216 | 364421 | 4.09% |
| 2026-03-16 | 242.00 | 233.00 | -8.90 | -3.68% | 228.00 | 245.00 | 152351 | 356450 | 3.75% |
| 2026-03-13 | 243.78 | 241.90 | -3.10 | -1.27% | 241.06 | 254.97 | 159105 | 392241 | 3.92% |
| 2026-03-12 | 245.01 | 245.00 | -5.01 | -2.00% | 242.82 | 266.66 | 196167 | 494769 | 4.83% |
| 2026-03-11 | 244.75 | 250.01 | 16.91 | 7.25% | 244.66 | 256.41 | 246696 | 623116 | 6.07% |
| 2026-03-10 | 217.25 | 233.10 | 21.19 | 10.00% | 214.25 | 233.10 | 170543 | 380016 | 4.20% |
| 2026-03-09 | 204.78 | 211.91 | -1.29 | -0.61% | 196.12 | 211.91 | 136859 | 277650 | 3.37% |
| 2026-03-06 | 219.74 | 213.20 | -10.16 | -4.55% | 211.58 | 221.66 | 137415 | 294973 | 3.38% |
| 2026-03-05 | 233.00 | 223.36 | -4.91 | -2.15% | 219.59 | 236.01 | 142939 | 320624 | 3.52% |
| 2026-03-04 | 226.87 | 228.27 | -7.73 | -3.28% | 224.00 | 245.77 | 140351 | 323283 | 3.45% |
| 2026-03-03 | 242.52 | 236.00 | -6.42 | -2.65% | 235.00 | 253.87 | 184002 | 448492 | 4.53% |
| 2026-03-02 | 227.62 | 242.42 | 11.11 | 4.80% | 224.65 | 254.44 | 214677 | 527870 | 5.28% |
| 2026-02-27 | 223.09 | 231.31 | -4.89 | -2.07% | 215.08 | 237.95 | 198344 | 446856 | 4.88% |
| 2026-02-26 | 233.00 | 236.20 | 7.65 | 3.35% | 233.00 | 248.88 | 216253 | 519217 | 5.32% |
| 2026-02-25 | 240.00 | 228.55 | -6.18 | -2.63% | 218.51 | 244.88 | 203469 | 464075 | 5.01% |
| 2026-02-24 | 228.00 | 234.73 | 21.34 | 10.00% | 221.03 | 234.73 | 119239 | 273533 | 2.93% |
| 2026-02-13 | 225.00 | 213.39 | -13.61 | -6.00% | 211.20 | 226.99 | 160419 | 346135 | 3.95% |
| 2026-02-12 | 221.00 | 227.00 | 8.74 | 4.00% | 210.15 | 229.77 | 169565 | 377309 | 4.17% |
| 2026-02-11 | 208.08 | 218.26 | 6.78 | 3.21% | 208.08 | 225.87 | 203428 | 445929 | 5.01% |
| 2026-02-10 | 198.37 | 211.48 | 19.23 | 10.00% | 198.37 | 211.48 | 155659 | 323991 | 3.83% |
| 2026-02-09 | 181.30 | 192.25 | 17.48 | 10.00% | 171.23 | 192.25 | 194696 | 358999 | 4.79% |
| 2026-02-06 | 160.65 | 174.77 | 13.01 | 8.04% | 160.65 | 177.94 | 212139 | 370216 | 5.22% |
| 2026-02-05 | 164.83 | 161.76 | -11.75 | -6.77% | 157.00 | 169.20 | 166028 | 269483 | 4.09% |
| 2026-02-04 | 163.19 | 173.51 | 8.29 | 5.02% | 162.74 | 175.36 | 206471 | 352024 | 5.08% |
| 2026-02-03 | 160.00 | 165.22 | 6.23 | 3.92% | 156.00 | 168.50 | 219023 | 354374 | 5.39% |
| 2026-02-02 | 151.00 | 158.99 | 9.87 | 6.62% | 151.00 | 164.03 | 285672 | 453112 | 7.03% |
| 2026-01-30 | 132.99 | 149.12 | 13.56 | 10.00% | 131.67 | 149.12 | 220993 | 315722 | 5.44% |
| 2026-01-29 | 132.04 | 135.56 | 0.26 | 0.19% | 129.00 | 136.00 | 211978 | 281335 | 5.22% |
| 2026-01-28 | 139.26 | 135.30 | 8.70 | 6.87% | 128.20 | 139.26 | 293722 | 395500 | 7.23% |