当前时间：2026-05-08 08:30:39 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 | 272.60 | 267.30 | -4.52 | -1.66% | 263.85 | 272.85 | 13926 | 37122 | 0.91% |
| 2026-05-06 | 274.80 | 271.82 | -2.91 | -1.06% | 268.01 | 276.72 | 18956 | 51462 | 1.24% |
| 2026-04-30 | 274.50 | 274.73 | -1.27 | -0.46% | 273.50 | 282.00 | 7341 | 20344 | 0.48% |
| 2026-04-29 | 273.89 | 276.00 | 4.69 | 1.73% | 271.31 | 279.88 | 12191 | 33767 | 0.79% |
| 2026-04-28 | 274.39 | 271.31 | -3.08 | -1.12% | 270.39 | 277.00 | 6570 | 17946 | 0.43% |
| 2026-04-27 | 279.57 | 274.39 | -3.43 | -1.23% | 274.00 | 285.00 | 11942 | 33185 | 0.78% |
| 2026-04-24 | 270.93 | 277.82 | 5.72 | 2.10% | 270.93 | 281.60 | 15431 | 42961 | 1.01% |
| 2026-04-23 | 274.19 | 272.10 | -2.10 | -0.77% | 270.00 | 274.87 | 7427 | 20182 | 0.48% |
| 2026-04-22 | 268.00 | 274.20 | 3.20 | 1.18% | 267.00 | 277.87 | 11647 | 32005 | 0.76% |
| 2026-04-21 | 268.01 | 271.00 | -1.68 | -0.62% | 265.10 | 272.65 | 12180 | 32786 | 0.79% |
| 2026-04-20 | 276.04 | 272.68 | -5.33 | -1.92% | 265.00 | 276.04 | 19786 | 53508 | 1.29% |
| 2026-04-17 | 275.53 | 278.01 | 2.82 | 1.02% | 270.36 | 283.99 | 25240 | 70222 | 1.64% |
| 2026-04-16 | 246.33 | 275.19 | 20.31 | 7.97% | 244.33 | 278.78 | 50510 | 135047 | 3.29% |
| 2026-04-15 | 253.88 | 254.88 | 4.38 | 1.75% | 248.00 | 255.27 | 14957 | 37705 | 0.97% |
| 2026-04-14 | 249.00 | 250.50 | 3.50 | 1.42% | 244.01 | 252.70 | 11184 | 27865 | 0.73% |
| 2026-04-13 | 252.01 | 247.00 | -5.00 | -1.98% | 246.40 | 252.93 | 9301 | 23147 | 0.61% |
| 2026-04-10 | 247.89 | 252.00 | 4.15 | 1.67% | 247.89 | 255.68 | 11560 | 29198 | 0.75% |
| 2026-04-09 | 244.99 | 247.85 | 0.36 | 0.15% | 244.50 | 250.80 | 10118 | 25074 | 0.66% |
| 2026-04-08 | 240.26 | 247.49 | 12.23 | 5.20% | 240.26 | 248.48 | 15644 | 38467 | 1.02% |
| 2026-04-07 | 238.50 | 235.26 | -3.24 | -1.36% | 233.01 | 238.86 | 6846 | 16138 | 0.45% |
| 2026-04-03 | 241.08 | 238.50 | -3.32 | -1.37% | 238.00 | 248.50 | 9416 | 22787 | 0.61% |
| 2026-04-02 | 239.46 | 241.82 | 2.38 | 0.99% | 233.47 | 243.93 | 19728 | 47361 | 1.29% |
| 2026-04-01 | 230.00 | 239.44 | 10.84 | 4.74% | 226.44 | 242.58 | 24284 | 57253 | 1.58% |
| 2026-03-31 | 225.00 | 228.60 | 3.60 | 1.60% | 222.84 | 232.56 | 17200 | 39099 | 1.12% |
| 2026-03-30 | 228.38 | 225.00 | -1.60 | -0.71% | 224.13 | 232.50 | 12460 | 28267 | 0.81% |
| 2026-03-27 | 220.29 | 226.60 | 3.95 | 1.77% | 220.01 | 229.56 | 13395 | 30309 | 0.87% |
| 2026-03-26 | 235.04 | 222.65 | -12.04 | -5.13% | 221.11 | 236.30 | 18344 | 41539 | 1.20% |
| 2026-03-25 | 228.55 | 234.69 | 7.69 | 3.39% | 228.55 | 237.70 | 12691 | 29740 | 0.83% |
| 2026-03-24 | 227.13 | 227.00 | 3.03 | 1.35% | 221.50 | 228.70 | 11214 | 25236 | 0.73% |
| 2026-03-23 | 230.00 | 223.97 | -16.03 | -6.68% | 223.33 | 234.96 | 24399 | 55880 | 1.59% |
| 2026-03-20 | 249.14 | 240.00 | -6.48 | -2.63% | 238.30 | 249.14 | 16240 | 39137 | 1.06% |
| 2026-03-19 | 252.84 | 246.48 | -9.12 | -3.57% | 245.10 | 255.99 | 10292 | 25670 | 0.67% |
| 2026-03-18 | 259.78 | 255.60 | -5.39 | -2.07% | 254.00 | 260.66 | 9002 | 23064 | 0.59% |
| 2026-03-17 | 255.00 | 260.99 | 4.02 | 1.56% | 255.00 | 266.00 | 14996 | 39268 | 0.98% |
| 2026-03-16 | 248.90 | 256.97 | 6.82 | 2.73% | 246.27 | 259.04 | 15883 | 40245 | 1.04% |
| 2026-03-13 | 254.57 | 250.15 | -6.60 | -2.57% | 248.88 | 259.17 | 13255 | 33653 | 0.87% |
| 2026-03-12 | 256.10 | 256.75 | 0.24 | 0.09% | 253.88 | 258.98 | 10721 | 27494 | 0.70% |
| 2026-03-11 | 251.24 | 256.51 | 5.25 | 2.09% | 247.80 | 260.89 | 20466 | 52290 | 1.34% |
| 2026-03-10 | 240.34 | 251.26 | 12.26 | 5.13% | 240.01 | 252.00 | 22751 | 56479 | 1.49% |
| 2026-03-09 | 239.31 | 239.00 | -5.10 | -2.09% | 233.51 | 242.33 | 17409 | 41270 | 1.14% |
| 2026-03-06 | 237.97 | 244.10 | 5.40 | 2.26% | 236.40 | 249.83 | 18181 | 44738 | 1.19% |
| 2026-03-05 | 234.24 | 238.70 | 6.48 | 2.79% | 232.50 | 241.38 | 15582 | 37128 | 1.02% |
| 2026-03-04 | 232.95 | 232.22 | -2.17 | -0.93% | 229.57 | 235.81 | 14267 | 33115 | 0.94% |
| 2026-03-03 | 240.66 | 234.39 | -6.28 | -2.61% | 232.89 | 244.00 | 16832 | 40141 | 1.10% |
| 2026-03-02 | 242.00 | 240.67 | -6.59 | -2.67% | 240.00 | 249.00 | 17146 | 41496 | 1.12% |
| 2026-02-27 | 246.72 | 247.26 | -1.30 | -0.52% | 243.05 | 250.92 | 17541 | 43238 | 1.15% |
| 2026-02-26 | 258.00 | 248.56 | -11.69 | -4.49% | 247.58 | 259.98 | 17733 | 44401 | 1.16% |
| 2026-02-25 | 253.00 | 260.25 | 7.25 | 2.87% | 252.00 | 262.76 | 20909 | 54088 | 1.37% |
| 2026-02-24 | 249.00 | 253.00 | 8.30 | 3.39% | 249.00 | 262.70 | 24866 | 63802 | 1.63% |
| 2026-02-13 | 247.00 | 244.70 | -2.17 | -0.88% | 243.88 | 249.88 | 9013 | 22254 | 0.59% |
| 2026-02-12 | 248.70 | 246.87 | -1.15 | -0.46% | 245.00 | 250.31 | 11113 | 27487 | 0.73% |
| 2026-02-11 | 249.00 | 248.02 | -0.04 | -0.02% | 246.18 | 249.78 | 8720 | 21621 | 0.57% |
| 2026-02-10 | 246.90 | 248.06 | 1.26 | 0.51% | 244.54 | 249.30 | 10056 | 24816 | 0.66% |
| 2026-02-09 | 249.94 | 246.80 | 1.16 | 0.47% | 245.10 | 250.51 | 17479 | 43245 | 1.15% |
| 2026-02-06 | 256.01 | 245.64 | -13.44 | -5.19% | 240.00 | 256.65 | 31447 | 77339 | 2.06% |
| 2026-02-05 | 260.00 | 259.08 | 1.01 | 0.39% | 255.19 | 262.00 | 12595 | 32641 | 0.83% |
| 2026-02-04 | 252.36 | 258.07 | 5.69 | 2.25% | 251.18 | 260.00 | 16385 | 42010 | 1.07% |
| 2026-02-03 | 246.32 | 252.38 | 8.42 | 3.45% | 245.55 | 252.88 | 19857 | 49504 | 1.30% |
| 2026-02-02 | 252.99 | 243.96 | -7.92 | -3.14% | 243.60 | 255.22 | 34371 | 85436 | 2.25% |
| 2026-01-30 | 259.63 | 251.88 | -7.76 | -2.99% | 245.36 | 261.00 | 29705 | 74471 | 1.95% |
| 2026-01-29 | 266.31 | 259.64 | -7.86 | -2.94% | 258.10 | 269.60 | 16709 | 43830 | 1.10% |
| 2026-01-28 | 274.47 | 267.50 | -6.50 | -2.37% | 265.30 | 275.50 | 16194 | 43450 | 1.06% |