| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 257.00 | 253.96 | -3.04 | -1.18% | 252.60 | 262.57 | 26630 | 68087 | 0.51% |
| 2026-02-02 | 250.14 | 257.00 | 6.86 | 2.74% | 250.14 | 264.00 | 32339 | 83700 | 0.62% |
| 2026-01-30 | 263.90 | 250.14 | -12.36 | -4.71% | 250.14 | 263.90 | 30880 | 79047 | 0.59% |
| 2026-01-29 | 258.00 | 262.50 | 7.99 | 3.14% | 252.51 | 263.84 | 39819 | 103308 | 0.77% |
| 2026-01-28 | 245.62 | 254.51 | 8.70 | 3.54% | 245.62 | 258.58 | 47712 | 121031 | 0.92% |
| 2026-01-27 | 251.99 | 245.81 | -4.99 | -1.99% | 245.00 | 252.18 | 24493 | 60648 | 0.47% |
| 2026-01-26 | 253.00 | 250.80 | -2.56 | -1.01% | 247.80 | 253.50 | 26302 | 65948 | 0.51% |
| 2026-01-23 | 256.61 | 253.36 | -2.81 | -1.10% | 251.62 | 257.00 | 23141 | 58783 | 0.45% |
| 2026-01-22 | 250.88 | 256.17 | 5.08 | 2.02% | 250.00 | 257.28 | 34707 | 88600 | 0.67% |
| 2026-01-21 | 256.66 | 251.09 | -6.29 | -2.44% | 250.71 | 258.00 | 28863 | 73038 | 0.56% |
| 2026-01-20 | 260.79 | 257.38 | -3.11 | -1.19% | 257.01 | 263.80 | 24224 | 62810 | 0.47% |
| 2026-01-19 | 267.00 | 260.49 | -6.37 | -2.39% | 259.58 | 272.49 | 31914 | 84090 | 0.61% |
| 2026-01-16 | 271.85 | 266.86 | -4.99 | -1.84% | 266.50 | 273.19 | 19221 | 51833 | 0.37% |
| 2026-01-15 | 264.68 | 271.85 | 7.17 | 2.71% | 263.35 | 275.68 | 25032 | 67995 | 0.48% |
| 2026-01-14 | 271.67 | 264.68 | -7.93 | -2.91% | 259.01 | 272.20 | 35528 | 94349 | 0.68% |
| 2026-01-13 | 272.62 | 272.61 | -1.69 | -0.62% | 271.00 | 279.21 | 18239 | 50097 | 0.35% |
| 2026-01-12 | 275.80 | 274.30 | -3.00 | -1.08% | 272.62 | 278.91 | 16040 | 44065 | 0.31% |
| 2026-01-09 | 279.00 | 277.30 | -1.57 | -0.56% | 276.50 | 280.49 | 11366 | 31617 | 0.22% |
| 2026-01-08 | 269.20 | 278.87 | 8.85 | 3.28% | 269.11 | 281.51 | 25318 | 70168 | 0.49% |
| 2026-01-07 | 277.14 | 270.02 | -7.98 | -2.87% | 269.30 | 277.95 | 21370 | 58245 | 0.41% |
| 2026-01-06 | 278.37 | 278.00 | -0.28 | -0.10% | 274.38 | 278.90 | 15233 | 42138 | 0.29% |
| 2026-01-05 | 267.89 | 278.28 | 10.89 | 4.07% | 267.81 | 280.39 | 25729 | 71228 | 0.49% |
| 2025-12-31 | 268.04 | 267.39 | -0.63 | -0.24% | 267.02 | 270.49 | 10859 | 29134 | 0.21% |
| 2025-12-30 | 267.10 | 268.02 | -0.01 | 0.00% | 265.20 | 269.52 | 10051 | 26860 | 0.19% |
| 2025-12-29 | 268.00 | 268.03 | -0.30 | -0.11% | 267.01 | 273.00 | 12455 | 33538 | 0.24% |
| 2025-12-26 | 272.15 | 268.33 | -3.78 | -1.39% | 267.84 | 272.82 | 11882 | 31982 | 0.23% |
| 2025-12-25 | 274.88 | 272.11 | -3.44 | -1.25% | 270.68 | 276.88 | 9339 | 25468 | 0.18% |
| 2025-12-24 | 272.00 | 275.55 | 2.65 | 0.97% | 271.60 | 278.99 | 13883 | 38374 | 0.27% |
| 2025-12-23 | 274.88 | 272.90 | -2.07 | -0.75% | 270.50 | 277.20 | 12362 | 33731 | 0.24% |
| 2025-12-22 | 273.00 | 274.97 | 2.32 | 0.85% | 270.60 | 275.50 | 12318 | 33668 | 0.24% |
| 2025-12-19 | 268.73 | 272.65 | 5.72 | 2.14% | 264.70 | 272.85 | 14619 | 39518 | 0.28% |
| 2025-12-18 | 269.00 | 266.93 | -2.83 | -1.05% | 265.30 | 270.60 | 12696 | 33915 | 0.24% |
| 2025-12-17 | 264.03 | 269.76 | 5.61 | 2.12% | 261.55 | 272.00 | 22399 | 60298 | 0.43% |
| 2025-12-16 | 264.57 | 264.15 | -2.04 | -0.77% | 261.12 | 268.09 | 22663 | 59920 | 0.44% |
| 2025-12-15 | 261.58 | 266.19 | 4.61 | 1.76% | 261.50 | 268.18 | 23393 | 62278 | 0.45% |
| 2025-12-12 | 259.87 | 261.58 | 1.71 | 0.66% | 256.45 | 261.69 | 18132 | 47054 | 0.35% |
| 2025-12-11 | 258.10 | 259.87 | 0.86 | 0.33% | 255.51 | 262.98 | 16938 | 43914 | 0.33% |
| 2025-12-10 | 258.22 | 259.01 | 0.79 | 0.31% | 257.70 | 262.50 | 11124 | 28899 | 0.21% |
| 2025-12-09 | 260.00 | 258.22 | -1.78 | -0.68% | 258.03 | 261.49 | 7248 | 18779 | 0.14% |
| 2025-12-08 | 262.53 | 260.00 | -2.52 | -0.96% | 259.09 | 262.53 | 11971 | 31132 | 0.23% |
| 2025-12-05 | 265.10 | 262.52 | -3.53 | -1.33% | 260.50 | 265.50 | 11532 | 30276 | 0.22% |
| 2025-12-04 | 265.52 | 266.05 | -0.45 | -0.17% | 264.10 | 267.50 | 6588 | 17524 | 0.13% |
| 2025-12-03 | 265.50 | 266.50 | 0.41 | 0.15% | 265.12 | 268.98 | 9218 | 24589 | 0.18% |
| 2025-12-02 | 268.67 | 266.09 | -2.94 | -1.09% | 265.23 | 269.03 | 10568 | 28220 | 0.20% |
| 2025-12-01 | 261.72 | 269.03 | 5.37 | 2.04% | 260.02 | 270.96 | 21096 | 56217 | 0.41% |
| 2025-11-28 | 258.60 | 263.66 | 5.07 | 1.96% | 258.00 | 264.00 | 15210 | 39894 | 0.29% |
| 2025-11-27 | 259.51 | 258.59 | -0.91 | -0.35% | 256.66 | 261.86 | 12647 | 32752 | 0.24% |
| 2025-11-26 | 259.00 | 259.50 | 1.11 | 0.43% | 257.72 | 262.59 | 11819 | 30765 | 0.23% |
| 2025-11-25 | 258.71 | 258.39 | 0.49 | 0.19% | 255.30 | 260.28 | 15885 | 40986 | 0.31% |
| 2025-11-24 | 259.70 | 257.90 | -2.06 | -0.79% | 257.50 | 263.00 | 13013 | 33719 | 0.25% |
| 2025-11-21 | 255.00 | 259.96 | 3.42 | 1.33% | 254.53 | 262.36 | 18099 | 47074 | 0.35% |
| 2025-11-20 | 259.43 | 256.54 | -2.46 | -0.95% | 255.30 | 259.46 | 10908 | 27978 | 0.21% |
| 2025-11-19 | 256.54 | 259.00 | 2.46 | 0.96% | 255.90 | 260.80 | 13440 | 34787 | 0.26% |
| 2025-11-18 | 259.90 | 256.54 | -4.88 | -1.87% | 255.90 | 262.30 | 19702 | 50889 | 0.38% |
| 2025-11-17 | 268.08 | 261.42 | -8.15 | -3.02% | 259.44 | 269.54 | 29991 | 78647 | 0.58% |
| 2025-11-14 | 272.55 | 269.57 | -3.08 | -1.13% | 269.00 | 274.95 | 17038 | 46385 | 0.33% |
| 2025-11-13 | 278.54 | 272.65 | -6.55 | -2.35% | 272.08 | 278.67 | 23114 | 63372 | 0.44% |
| 2025-11-12 | 276.79 | 279.20 | 1.10 | 0.40% | 276.79 | 282.66 | 18069 | 50692 | 0.35% |
| 2025-11-11 | 276.98 | 278.10 | 1.21 | 0.44% | 274.10 | 283.53 | 20584 | 57461 | 0.40% |
| 2025-11-10 | 275.99 | 276.89 | -0.22 | -0.08% | 272.05 | 277.26 | 18795 | 51628 | 0.36% |
| 2025-11-07 | 271.23 | 277.11 | 5.87 | 2.16% | 270.19 | 280.08 | 23060 | 63835 | 0.44% |
| 2025-11-06 | 269.27 | 271.24 | 1.44 | 0.53% | 268.18 | 272.20 | 16445 | 44563 | 0.32% |
| 2025-11-05 | 263.98 | 269.80 | 3.00 | 1.12% | 263.50 | 271.45 | 21183 | 56963 | 0.41% |
| 2025-11-04 | 269.90 | 266.80 | -4.32 | -1.59% | 264.00 | 269.90 | 31722 | 84488 | 0.61% |
| 2025-11-03 | 279.29 | 271.12 | -8.88 | -3.17% | 269.01 | 279.87 | 31635 | 86073 | 0.61% |
| 2025-10-31 | 279.02 | 280.00 | 0.00 | 0.00% | 277.58 | 283.58 | 16644 | 46741 | 0.32% |
| 2025-10-30 | 285.98 | 280.00 | -5.98 | -2.09% | 279.70 | 286.00 | 23487 | 66175 | 0.45% |
| 2025-10-29 | 286.35 | 285.98 | -0.36 | -0.13% | 283.28 | 286.65 | 12696 | 36166 | 0.24% |
| 2025-10-28 | 287.40 | 286.34 | -0.67 | -0.23% | 284.56 | 288.57 | 16112 | 46138 | 0.31% |
| 2025-10-27 | 299.85 | 287.01 | -13.72 | -4.56% | 285.60 | 300.72 | 44124 | 127790 | 0.85% |