当前时间：2026-06-22 16:16:44 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 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% |
| 2026-05-12 | 393.33 | 383.69 | -9.71 | -2.47% | 383.45 | 393.40 | 20288 | 78463 | 2.82% |
| 2026-05-11 | 395.05 | 393.40 | -4.61 | -1.16% | 391.00 | 397.90 | 20649 | 81128 | 2.87% |
| 2026-05-08 | 397.30 | 398.01 | -0.90 | -0.23% | 397.01 | 405.04 | 18303 | 73462 | 2.54% |
| 2026-05-07 | 402.55 | 398.91 | -3.65 | -0.91% | 395.00 | 402.56 | 22775 | 90440 | 3.16% |
| 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% |