当前时间：2026-05-06 22:17:36 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 405.00 | 402.56 | -4.05 | -1.00% | 397.62 | 405.00 | 26056 | 104261 | 3.62% |
| 2026-04-30 | 413.20 | 406.61 | -8.99 | -2.16% | 406.60 | 414.88 | 20452 | 83745 | 2.84% |
| 2026-04-29 | 413.00 | 415.60 | -1.39 | -0.33% | 413.00 | 423.21 | 25415 | 105896 | 3.53% |
| 2026-04-28 | 403.98 | 416.99 | 14.65 | 3.64% | 401.03 | 417.87 | 30388 | 125203 | 4.22% |
| 2026-04-27 | 397.17 | 402.34 | 0.37 | 0.09% | 396.00 | 409.86 | 26318 | 106255 | 3.65% |
| 2026-04-24 | 391.90 | 401.97 | 14.27 | 3.68% | 386.89 | 416.97 | 46251 | 185238 | 6.42% |
| 2026-04-23 | 388.00 | 387.70 | 1.20 | 0.31% | 382.56 | 392.98 | 24934 | 96640 | 3.46% |
| 2026-04-22 | 382.68 | 386.50 | 2.50 | 0.65% | 378.00 | 387.88 | 19173 | 73757 | 2.66% |
| 2026-04-21 | 386.05 | 384.00 | -4.38 | -1.13% | 381.51 | 390.94 | 20737 | 79857 | 2.88% |
| 2026-04-20 | 383.01 | 388.38 | 5.40 | 1.41% | 381.70 | 388.80 | 24408 | 94189 | 3.39% |
| 2026-04-17 | 384.75 | 382.98 | -3.45 | -0.89% | 381.26 | 388.80 | 21673 | 83018 | 3.01% |
| 2026-04-16 | 391.34 | 386.43 | -6.91 | -1.76% | 380.00 | 391.34 | 46155 | 177523 | 6.41% |
| 2026-04-15 | 369.99 | 393.34 | 35.76 | 10.00% | 369.99 | 393.34 | 37149 | 144328 | 5.16% |
| 2026-04-14 | 358.20 | 357.58 | 1.53 | 0.43% | 354.50 | 359.99 | 14241 | 50821 | 1.98% |
| 2026-04-13 | 366.00 | 356.05 | -10.95 | -2.98% | 355.00 | 366.00 | 22209 | 79393 | 3.08% |
| 2026-04-10 | 361.00 | 367.00 | 7.98 | 2.22% | 360.00 | 371.33 | 19580 | 71932 | 2.72% |
| 2026-04-09 | 367.92 | 359.02 | -12.94 | -3.48% | 357.79 | 367.99 | 18582 | 67138 | 2.58% |
| 2026-04-08 | 362.80 | 371.96 | 15.99 | 4.49% | 362.03 | 372.00 | 18771 | 68910 | 2.61% |
| 2026-04-07 | 359.18 | 355.97 | -3.22 | -0.90% | 354.24 | 362.88 | 10355 | 37106 | 1.44% |
| 2026-04-03 | 365.00 | 359.19 | -5.36 | -1.47% | 358.28 | 366.62 | 9561 | 34546 | 1.33% |
| 2026-04-02 | 372.50 | 364.55 | -10.45 | -2.79% | 363.50 | 372.97 | 15555 | 57006 | 2.16% |
| 2026-04-01 | 368.00 | 375.00 | 12.30 | 3.39% | 360.20 | 375.19 | 24870 | 91754 | 3.45% |
| 2026-03-31 | 363.80 | 362.70 | -0.80 | -0.22% | 361.65 | 371.33 | 12611 | 46182 | 1.75% |
| 2026-03-30 | 365.51 | 363.50 | -7.60 | -2.05% | 359.40 | 372.00 | 16343 | 59380 | 2.27% |
| 2026-03-27 | 370.00 | 371.10 | 6.52 | 1.79% | 366.00 | 375.30 | 19017 | 70586 | 2.64% |
| 2026-03-26 | 374.00 | 364.58 | -8.52 | -2.28% | 363.13 | 375.00 | 13599 | 50020 | 1.89% |
| 2026-03-25 | 366.60 | 373.10 | 8.60 | 2.36% | 365.33 | 374.33 | 11418 | 42451 | 1.58% |
| 2026-03-24 | 360.00 | 364.50 | 9.10 | 2.56% | 358.00 | 364.78 | 13228 | 47870 | 1.84% |
| 2026-03-23 | 365.00 | 355.40 | -16.90 | -4.54% | 352.64 | 367.19 | 15343 | 55275 | 2.13% |
| 2026-03-20 | 376.26 | 372.30 | -1.48 | -0.40% | 372.15 | 379.88 | 10873 | 40857 | 1.51% |
| 2026-03-19 | 379.55 | 373.78 | -9.60 | -2.50% | 372.00 | 380.80 | 11816 | 44446 | 1.64% |
| 2026-03-18 | 386.00 | 383.38 | -3.12 | -0.81% | 379.59 | 386.68 | 10853 | 41500 | 1.51% |
| 2026-03-17 | 384.61 | 386.50 | 3.00 | 0.78% | 383.00 | 394.95 | 12424 | 48294 | 1.72% |
| 2026-03-16 | 378.95 | 383.50 | 2.21 | 0.58% | 378.06 | 385.52 | 10819 | 41369 | 1.50% |
| 2026-03-13 | 385.20 | 381.29 | 0.29 | 0.08% | 379.02 | 390.89 | 13635 | 52382 | 1.89% |
| 2026-03-12 | 387.36 | 381.00 | -7.98 | -2.05% | 379.23 | 389.76 | 11288 | 43203 | 1.57% |
| 2026-03-11 | 392.00 | 388.98 | -3.67 | -0.93% | 388.98 | 396.50 | 9176 | 35926 | 1.27% |
| 2026-03-10 | 384.81 | 392.65 | 11.65 | 3.06% | 384.10 | 393.44 | 13917 | 54317 | 1.93% |
| 2026-03-09 | 380.00 | 381.00 | -7.76 | -2.00% | 373.60 | 382.50 | 14507 | 54902 | 2.01% |
| 2026-03-06 | 384.86 | 388.76 | 2.37 | 0.61% | 381.50 | 388.76 | 10280 | 39726 | 1.43% |
| 2026-03-05 | 386.17 | 386.39 | 3.06 | 0.80% | 383.60 | 391.98 | 12166 | 47008 | 1.69% |
| 2026-03-04 | 385.03 | 383.33 | -3.90 | -1.01% | 382.18 | 389.99 | 12656 | 48744 | 1.76% |
| 2026-03-03 | 403.07 | 387.23 | -16.20 | -4.02% | 387.00 | 407.30 | 19774 | 78312 | 2.74% |
| 2026-03-02 | 414.00 | 403.43 | -16.14 | -3.85% | 401.01 | 417.01 | 21735 | 88246 | 3.02% |
| 2026-02-27 | 419.20 | 419.57 | -0.80 | -0.19% | 417.11 | 422.50 | 9598 | 40255 | 1.33% |
| 2026-02-26 | 423.59 | 420.37 | -3.22 | -0.76% | 416.60 | 424.50 | 12665 | 53089 | 1.76% |
| 2026-02-25 | 424.65 | 423.59 | -1.06 | -0.25% | 421.00 | 424.65 | 9130 | 38577 | 1.27% |
| 2026-02-24 | 438.00 | 424.65 | -10.02 | -2.31% | 422.20 | 438.50 | 14060 | 59704 | 1.95% |
| 2026-02-13 | 434.99 | 434.67 | -1.45 | -0.33% | 434.00 | 441.79 | 8007 | 35006 | 1.11% |
| 2026-02-12 | 441.26 | 436.12 | -10.09 | -2.26% | 433.94 | 444.98 | 13678 | 59757 | 1.90% |
| 2026-02-11 | 448.00 | 446.21 | 1.55 | 0.35% | 442.00 | 453.00 | 12562 | 56064 | 1.74% |
| 2026-02-10 | 437.70 | 444.66 | 8.44 | 1.93% | 434.42 | 451.65 | 17754 | 78681 | 2.46% |
| 2026-02-09 | 443.34 | 436.22 | 0.88 | 0.20% | 433.94 | 443.34 | 11712 | 51188 | 1.63% |
| 2026-02-06 | 430.92 | 435.34 | 2.54 | 0.59% | 424.58 | 439.80 | 12980 | 56214 | 1.80% |
| 2026-02-05 | 430.80 | 432.80 | -2.36 | -0.54% | 429.21 | 437.00 | 9702 | 41978 | 1.35% |
| 2026-02-04 | 442.62 | 435.16 | -11.01 | -2.47% | 429.16 | 443.79 | 15430 | 67126 | 2.14% |
| 2026-02-03 | 441.80 | 446.17 | 10.57 | 2.43% | 429.05 | 446.30 | 20395 | 89718 | 2.83% |
| 2026-02-02 | 453.60 | 435.60 | -19.40 | -4.26% | 435.23 | 461.99 | 19861 | 88933 | 2.76% |
| 2026-01-30 | 465.27 | 455.00 | -20.50 | -4.31% | 447.01 | 470.00 | 21695 | 99211 | 3.01% |
| 2026-01-29 | 461.86 | 475.50 | 29.50 | 6.61% | 461.00 | 490.00 | 33605 | 159023 | 4.66% |
| 2026-01-28 | 449.00 | 446.00 | -5.38 | -1.19% | 444.17 | 454.08 | 10092 | 45152 | 1.40% |
| 2026-01-27 | 442.00 | 451.38 | 12.37 | 2.82% | 434.00 | 451.98 | 13764 | 61088 | 1.91% |
| 2026-01-26 | 455.00 | 439.01 | -16.91 | -3.71% | 437.05 | 457.04 | 16982 | 75136 | 2.36% |