当前时间：2026-08-21 01:18:01 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 385.00 | 393.91 | 9.12 | 2.37% | 384.79 | 397.33 | 24289 | 95467 | 3.37% |
| 2026-08-19 | 381.00 | 384.79 | 1.87 | 0.49% | 378.51 | 390.99 | 23009 | 88785 | 3.19% |
| 2026-08-18 | 389.00 | 382.92 | -6.88 | -1.77% | 381.10 | 389.80 | 14659 | 56412 | 2.03% |
| 2026-08-17 | 388.77 | 389.80 | -0.50 | -0.13% | 381.13 | 392.51 | 21686 | 83788 | 3.01% |
| 2026-08-14 | 383.90 | 390.30 | 6.05 | 1.57% | 374.00 | 392.00 | 32747 | 125242 | 4.55% |
| 2026-08-13 | 383.00 | 384.25 | 0.95 | 0.25% | 380.63 | 389.79 | 18920 | 72662 | 2.63% |
| 2026-08-12 | 386.25 | 383.30 | -2.95 | -0.76% | 382.58 | 389.72 | 13936 | 53568 | 1.93% |
| 2026-08-11 | 394.36 | 386.25 | -8.55 | -2.17% | 385.75 | 399.98 | 21440 | 84107 | 2.98% |
| 2026-08-10 | 382.13 | 394.80 | 12.13 | 3.17% | 381.00 | 395.42 | 19631 | 76603 | 2.72% |
| 2026-08-07 | 384.45 | 382.67 | -0.85 | -0.22% | 378.38 | 385.00 | 16624 | 63432 | 2.31% |
| 2026-08-06 | 390.00 | 383.52 | -8.48 | -2.16% | 382.00 | 396.98 | 22360 | 86688 | 3.10% |
| 2026-08-05 | 391.00 | 392.00 | -0.49 | -0.12% | 390.00 | 399.57 | 23547 | 93027 | 3.27% |
| 2026-08-04 | 386.77 | 392.49 | 7.48 | 1.94% | 383.00 | 394.59 | 22756 | 88709 | 3.16% |
| 2026-08-03 | 390.99 | 385.01 | -4.34 | -1.11% | 382.83 | 395.77 | 26872 | 104613 | 3.73% |
| 2026-07-31 | 373.75 | 389.35 | 6.01 | 1.57% | 373.58 | 395.98 | 37091 | 143584 | 5.15% |
| 2026-07-30 | 374.50 | 383.34 | 6.91 | 1.84% | 372.00 | 392.18 | 33379 | 128110 | 4.63% |
| 2026-07-29 | 349.00 | 376.43 | 28.53 | 8.20% | 348.90 | 379.78 | 41425 | 152610 | 5.75% |
| 2026-07-28 | 350.95 | 347.90 | -4.76 | -1.35% | 346.67 | 354.49 | 14454 | 50657 | 2.01% |
| 2026-07-27 | 347.79 | 352.66 | 4.86 | 1.40% | 344.22 | 352.87 | 10805 | 37761 | 1.50% |
| 2026-07-24 | 348.60 | 347.80 | -10.88 | -3.03% | 347.80 | 355.00 | 11948 | 41876 | 1.66% |
| 2026-07-23 | 355.19 | 358.68 | 1.88 | 0.53% | 345.23 | 358.80 | 18054 | 63559 | 2.51% |
| 2026-07-22 | 364.00 | 356.80 | 0.80 | 0.22% | 355.50 | 365.68 | 22714 | 81823 | 3.15% |
| 2026-07-21 | 350.98 | 356.00 | 4.06 | 1.15% | 348.12 | 360.50 | 19646 | 69983 | 2.73% |
| 2026-07-20 | 342.00 | 351.94 | 11.20 | 3.29% | 338.11 | 354.00 | 20420 | 70852 | 2.83% |
| 2026-07-17 | 356.00 | 340.74 | -20.06 | -5.56% | 340.66 | 364.29 | 24156 | 84451 | 3.35% |
| 2026-07-16 | 363.00 | 360.80 | -5.64 | -1.54% | 356.53 | 371.66 | 21799 | 78770 | 3.03% |
| 2026-07-15 | 345.00 | 366.44 | 26.75 | 7.87% | 344.00 | 372.90 | 33969 | 122039 | 4.72% |
| 2026-07-14 | 343.33 | 339.69 | -4.01 | -1.17% | 330.99 | 344.69 | 16836 | 56729 | 2.34% |
| 2026-07-13 | 356.00 | 343.70 | -16.50 | -4.58% | 341.88 | 360.99 | 21829 | 75890 | 3.03% |
| 2026-07-10 | 351.00 | 360.20 | 6.19 | 1.75% | 341.91 | 369.99 | 27336 | 97680 | 3.79% |
| 2026-07-09 | 355.76 | 354.01 | -5.74 | -1.60% | 348.50 | 363.00 | 19756 | 70215 | 2.74% |
| 2026-07-08 | 373.50 | 359.75 | -14.75 | -3.94% | 359.70 | 373.50 | 24619 | 89594 | 3.42% |
| 2026-07-07 | 359.00 | 374.50 | 13.00 | 3.60% | 357.88 | 390.00 | 38186 | 144417 | 5.30% |
| 2026-07-06 | 354.00 | 361.50 | 3.48 | 0.97% | 353.38 | 365.00 | 15371 | 55438 | 2.13% |
| 2026-07-03 | 365.38 | 358.02 | -6.96 | -1.91% | 356.00 | 368.96 | 18844 | 67773 | 2.62% |
| 2026-07-02 | 362.97 | 364.98 | 1.10 | 0.30% | 361.50 | 379.00 | 31096 | 115768 | 4.32% |
| 2026-07-01 | 359.00 | 363.88 | 5.46 | 1.52% | 348.20 | 366.00 | 25890 | 92643 | 3.59% |
| 2026-06-30 | 354.98 | 358.42 | -0.58 | -0.16% | 348.23 | 359.60 | 21586 | 76255 | 3.00% |
| 2026-06-29 | 348.00 | 359.00 | 7.85 | 2.24% | 342.58 | 365.00 | 27670 | 98467 | 3.84% |
| 2026-06-26 | 342.51 | 351.15 | 5.19 | 1.50% | 333.26 | 355.98 | 28109 | 96979 | 3.90% |
| 2026-06-25 | 329.00 | 345.96 | 11.54 | 3.45% | 328.33 | 355.95 | 27768 | 96054 | 3.85% |
| 2026-06-24 | 321.01 | 334.42 | 11.01 | 3.40% | 321.00 | 335.00 | 19614 | 64694 | 2.72% |
| 2026-06-23 | 329.81 | 323.41 | -9.39 | -2.82% | 322.39 | 331.68 | 13345 | 43507 | 1.85% |
| 2026-06-22 | 325.00 | 332.80 | 6.65 | 2.04% | 320.06 | 332.88 | 19297 | 63143 | 2.68% |
| 2026-06-18 | 323.20 | 326.15 | 1.27 | 0.39% | 320.61 | 328.14 | 10350 | 33682 | 1.44% |
| 2026-06-17 | 328.00 | 324.88 | -4.58 | -1.39% | 322.50 | 328.68 | 11927 | 38732 | 1.66% |
| 2026-06-16 | 339.83 | 329.46 | -11.91 | -3.49% | 329.04 | 339.83 | 17414 | 58035 | 2.42% |
| 2026-06-15 | 338.20 | 341.37 | 2.77 | 0.82% | 335.00 | 343.29 | 14515 | 49247 | 2.01% |
| 2026-06-12 | 330.00 | 338.60 | 11.18 | 3.41% | 324.49 | 343.90 | 23960 | 80505 | 3.33% |
| 2026-06-11 | 322.95 | 327.42 | 1.77 | 0.54% | 321.79 | 330.80 | 11786 | 38484 | 1.64% |
| 2026-06-10 | 322.00 | 325.65 | 1.14 | 0.35% | 318.00 | 325.80 | 12117 | 39009 | 1.68% |
| 2026-06-09 | 329.00 | 324.51 | 0.10 | 0.03% | 321.50 | 329.00 | 10414 | 33758 | 1.45% |
| 2026-06-08 | 329.00 | 324.41 | -10.56 | -3.15% | 323.71 | 339.99 | 16135 | 53259 | 2.24% |
| 2026-06-05 | 329.78 | 334.97 | 6.67 | 2.03% | 328.30 | 345.00 | 16403 | 55353 | 2.28% |
| 2026-06-04 | 331.53 | 328.30 | -6.06 | -1.81% | 326.91 | 333.77 | 11688 | 38469 | 1.62% |
| 2026-06-03 | 334.00 | 334.36 | -2.16 | -0.64% | 329.98 | 339.32 | 12262 | 40951 | 1.70% |
| 2026-06-02 | 341.00 | 336.52 | -5.53 | -1.62% | 332.10 | 341.95 | 14286 | 47818 | 1.98% |
| 2026-06-01 | 331.95 | 342.05 | 10.10 | 3.04% | 330.00 | 343.63 | 18948 | 64140 | 2.63% |
| 2026-05-29 | 330.89 | 331.95 | 0.96 | 0.29% | 328.20 | 336.40 | 13290 | 44141 | 1.84% |
| 2026-05-28 | 341.60 | 330.99 | -10.61 | -3.11% | 326.88 | 341.60 | 16906 | 56128 | 2.35% |
| 2026-05-27 | 339.18 | 341.60 | 1.59 | 0.47% | 338.04 | 346.53 | 13750 | 47083 | 1.91% |
| 2026-05-26 | 339.50 | 340.01 | -1.89 | -0.55% | 335.23 | 343.80 | 12762 | 43261 | 1.77% |
| 2026-05-25 | 352.98 | 341.90 | -13.20 | -3.72% | 339.00 | 355.87 | 21343 | 73676 | 2.96% |
| 2026-05-22 | 364.42 | 355.10 | -9.36 | -2.57% | 354.72 | 365.80 | 16343 | 58351 | 2.27% |
| 2026-05-21 | 377.00 | 364.46 | -13.07 | -3.46% | 364.00 | 378.77 | 19921 | 74096 | 2.77% |
| 2026-05-20 | 378.00 | 384.50 | 4.57 | 1.20% | 376.00 | 386.40 | 15731 | 60133 | 2.18% |
| 2026-05-19 | 374.02 | 379.93 | 6.43 | 1.72% | 374.02 | 380.50 | 11682 | 44154 | 1.62% |
| 2026-05-18 | 380.09 | 373.50 | -9.76 | -2.55% | 373.00 | 381.91 | 13319 | 49967 | 1.85% |
| 2026-05-15 | 381.66 | 383.26 | 1.59 | 0.42% | 378.80 | 384.51 | 12047 | 45993 | 1.67% |
| 2026-05-14 | 389.92 | 381.67 | -8.08 | -2.07% | 381.56 | 395.80 | 14893 | 57436 | 2.07% |
| 2026-05-13 | 380.00 | 389.75 | 6.06 | 1.58% | 380.00 | 390.98 | 16476 | 63685 | 2.29% |