当前时间：2026-08-21 15:29:16 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 | 398.00 | 408.90 | 21.48 | 5.54% | 383.48 | 417.30 | 44948 | 182067 | 4.73% |
| 2026-08-19 | 404.00 | 387.42 | -32.57 | -7.75% | 382.00 | 411.00 | 49957 | 198814 | 5.26% |
| 2026-08-18 | 413.71 | 419.99 | 4.99 | 1.20% | 403.00 | 422.00 | 43952 | 181372 | 4.62% |
| 2026-08-17 | 412.00 | 415.00 | 10.69 | 2.64% | 397.30 | 426.90 | 40114 | 165212 | 4.22% |
| 2026-08-14 | 379.59 | 404.31 | 26.61 | 7.05% | 377.00 | 406.25 | 40533 | 159512 | 4.26% |
| 2026-08-13 | 370.00 | 377.70 | 15.71 | 4.34% | 365.00 | 405.00 | 47526 | 181382 | 5.00% |
| 2026-08-12 | 343.98 | 361.99 | 18.99 | 5.54% | 340.43 | 376.66 | 39591 | 143348 | 4.17% |
| 2026-08-11 | 336.00 | 343.00 | 2.40 | 0.70% | 328.00 | 349.90 | 29026 | 98999 | 3.05% |
| 2026-08-10 | 346.24 | 340.60 | -2.21 | -0.64% | 328.23 | 356.55 | 37611 | 127484 | 3.96% |
| 2026-08-07 | 318.00 | 342.81 | 27.41 | 8.69% | 315.00 | 351.80 | 43801 | 147167 | 4.61% |
| 2026-08-06 | 304.79 | 315.40 | 4.23 | 1.36% | 301.12 | 325.99 | 31222 | 98032 | 3.28% |
| 2026-08-05 | 285.00 | 311.17 | 9.87 | 3.28% | 280.03 | 314.00 | 52716 | 158447 | 5.55% |
| 2026-08-04 | 279.55 | 301.30 | 33.73 | 12.61% | 271.76 | 302.00 | 45047 | 131282 | 4.74% |
| 2026-08-03 | 268.00 | 267.57 | -10.43 | -3.75% | 261.05 | 278.99 | 33060 | 88964 | 3.48% |
| 2026-07-31 | 290.00 | 278.00 | 23.58 | 9.27% | 277.01 | 298.89 | 44078 | 127787 | 4.64% |
| 2026-07-30 | 289.99 | 254.42 | -44.18 | -14.80% | 247.00 | 295.44 | 58916 | 156396 | 6.20% |
| 2026-07-29 | 291.00 | 298.60 | 6.55 | 2.24% | 273.38 | 308.02 | 52718 | 153140 | 5.55% |
| 2026-07-28 | 318.99 | 292.05 | -42.95 | -12.82% | 290.49 | 326.90 | 46650 | 142314 | 4.91% |
| 2026-07-27 | 321.68 | 335.00 | 8.74 | 2.68% | 320.02 | 343.00 | 26022 | 85672 | 2.74% |
| 2026-07-24 | 330.59 | 326.26 | -6.31 | -1.90% | 318.55 | 337.86 | 27524 | 90508 | 2.90% |
| 2026-07-23 | 348.15 | 332.57 | -11.08 | -3.22% | 327.99 | 353.88 | 29399 | 99589 | 3.09% |
| 2026-07-22 | 336.00 | 343.65 | 5.14 | 1.52% | 334.93 | 364.60 | 53551 | 186684 | 5.63% |
| 2026-07-21 | 307.00 | 338.51 | 42.81 | 14.48% | 272.55 | 338.86 | 56951 | 176413 | 5.99% |
| 2026-07-20 | 339.00 | 295.70 | -27.08 | -8.39% | 283.00 | 352.85 | 55419 | 176407 | 5.83% |
| 2026-07-17 | 366.49 | 322.78 | -49.72 | -13.35% | 322.00 | 368.73 | 50550 | 174647 | 5.32% |
| 2026-07-16 | 388.00 | 372.50 | -34.53 | -8.48% | 366.67 | 406.56 | 38315 | 147533 | 4.03% |
| 2026-07-15 | 432.00 | 407.03 | -20.77 | -4.86% | 403.18 | 436.19 | 34160 | 142828 | 3.59% |
| 2026-07-14 | 396.98 | 427.80 | 34.30 | 8.72% | 387.00 | 430.99 | 46300 | 189932 | 4.87% |
| 2026-07-13 | 414.97 | 393.50 | -20.52 | -4.96% | 387.18 | 428.00 | 41083 | 167556 | 4.32% |
| 2026-07-10 | 444.00 | 414.02 | -30.98 | -6.96% | 410.00 | 461.65 | 41866 | 184375 | 4.40% |
| 2026-07-09 | 402.00 | 445.00 | 55.19 | 14.16% | 378.88 | 448.00 | 50099 | 206782 | 5.27% |
| 2026-07-08 | 403.32 | 389.81 | -5.80 | -1.47% | 383.26 | 410.00 | 27650 | 109615 | 2.91% |
| 2026-07-07 | 391.77 | 395.61 | 4.05 | 1.03% | 382.10 | 404.79 | 25563 | 100312 | 2.69% |
| 2026-07-06 | 400.00 | 391.56 | -3.44 | -0.87% | 384.28 | 413.57 | 29279 | 116551 | 3.08% |
| 2026-07-03 | 380.46 | 395.00 | 8.12 | 2.10% | 378.18 | 412.98 | 39560 | 156962 | 4.16% |
| 2026-07-02 | 411.59 | 386.88 | -46.12 | -10.65% | 383.54 | 419.88 | 44109 | 176751 | 4.64% |
| 2026-07-01 | 468.20 | 433.00 | -37.00 | -7.87% | 428.29 | 473.38 | 39595 | 177534 | 4.17% |
| 2026-06-30 | 444.00 | 470.00 | 27.99 | 6.33% | 430.01 | 477.83 | 39006 | 179079 | 4.10% |
| 2026-06-29 | 472.81 | 442.01 | -30.80 | -6.51% | 433.02 | 488.00 | 47909 | 216448 | 5.04% |
| 2026-06-26 | 483.34 | 472.81 | -25.48 | -5.11% | 465.12 | 499.27 | 62212 | 300800 | 6.55% |
| 2026-06-25 | 415.06 | 498.29 | 79.35 | 18.94% | 400.60 | 502.44 | 81129 | 366236 | 8.54% |
| 2026-06-24 | 420.00 | 418.94 | -2.26 | -0.54% | 405.00 | 427.80 | 38745 | 161884 | 4.08% |
| 2026-06-23 | 439.00 | 421.20 | -21.47 | -4.85% | 418.10 | 448.58 | 33184 | 143352 | 3.49% |
| 2026-06-22 | 456.00 | 442.67 | -6.33 | -1.41% | 436.00 | 463.02 | 32583 | 146050 | 3.43% |
| 2026-06-18 | 443.00 | 449.00 | 4.00 | 0.90% | 437.00 | 456.63 | 30763 | 137534 | 3.24% |
| 2026-06-17 | 442.50 | 445.00 | -3.94 | -0.88% | 440.01 | 458.06 | 40525 | 181204 | 4.26% |
| 2026-06-16 | 419.99 | 448.94 | 32.53 | 7.81% | 417.73 | 454.08 | 47110 | 208955 | 4.96% |
| 2026-06-15 | 375.00 | 417.30 | 46.74 | 12.61% | 367.80 | 417.75 | 55529 | 221665 | 5.84% |
| 2026-06-12 | 376.26 | 370.56 | 5.26 | 1.44% | 362.00 | 389.99 | 40344 | 151417 | 4.24% |
| 2026-06-11 | 366.00 | 365.30 | -0.28 | -0.08% | 358.80 | 374.15 | 28314 | 103983 | 2.98% |
| 2026-06-10 | 360.10 | 365.58 | -1.50 | -0.41% | 352.14 | 373.68 | 32836 | 119506 | 3.45% |
| 2026-06-09 | 357.00 | 367.08 | 17.99 | 5.15% | 348.00 | 369.98 | 30625 | 110449 | 3.22% |
| 2026-06-08 | 343.99 | 349.09 | -24.91 | -6.66% | 343.99 | 364.48 | 55678 | 196670 | 5.86% |
| 2026-06-05 | 392.00 | 374.00 | -27.78 | -6.91% | 370.00 | 404.66 | 42686 | 164721 | 4.49% |
| 2026-06-04 | 383.00 | 401.78 | -0.22 | -0.05% | 382.23 | 404.88 | 32760 | 129779 | 3.45% |
| 2026-06-03 | 393.00 | 402.00 | 21.20 | 5.57% | 391.83 | 419.88 | 45385 | 183971 | 4.77% |
| 2026-06-02 | 377.63 | 380.80 | 10.97 | 2.97% | 360.57 | 390.77 | 38027 | 144286 | 4.00% |
| 2026-06-01 | 396.37 | 369.83 | -18.77 | -4.83% | 366.03 | 403.00 | 45216 | 173037 | 4.76% |
| 2026-05-29 | 423.00 | 388.60 | -42.57 | -9.87% | 384.01 | 428.90 | 48462 | 195957 | 5.10% |
| 2026-05-28 | 417.70 | 431.17 | 9.17 | 2.17% | 398.11 | 437.00 | 42369 | 174860 | 4.46% |
| 2026-05-27 | 459.59 | 422.00 | -29.59 | -6.55% | 413.20 | 460.00 | 41534 | 179346 | 4.37% |
| 2026-05-26 | 440.62 | 451.59 | 6.96 | 1.57% | 436.18 | 465.88 | 39940 | 179963 | 4.20% |
| 2026-05-25 | 450.00 | 444.63 | -4.82 | -1.07% | 427.20 | 454.90 | 38383 | 168376 | 4.04% |
| 2026-05-22 | 387.22 | 449.45 | 69.45 | 18.28% | 386.81 | 453.97 | 49355 | 206657 | 5.19% |
| 2026-05-21 | 415.00 | 380.00 | -25.50 | -6.29% | 380.00 | 424.42 | 36782 | 149453 | 3.87% |
| 2026-05-20 | 400.00 | 405.50 | -0.40 | -0.10% | 388.00 | 407.66 | 34716 | 138271 | 3.65% |
| 2026-05-19 | 390.54 | 405.90 | 6.90 | 1.73% | 378.00 | 411.68 | 42160 | 166246 | 4.44% |
| 2026-05-18 | 382.00 | 399.00 | 4.20 | 1.06% | 370.33 | 410.99 | 44925 | 176045 | 4.73% |
| 2026-05-15 | 386.00 | 394.80 | 20.80 | 5.56% | 385.55 | 422.88 | 57916 | 232329 | 6.09% |
| 2026-05-14 | 366.88 | 374.00 | 5.00 | 1.36% | 366.88 | 389.68 | 42925 | 163101 | 4.52% |
| 2026-05-13 | 361.28 | 369.00 | -0.99 | -0.27% | 356.50 | 375.20 | 35846 | 131112 | 3.77% |