当前时间：2026-05-07 21:41:31 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 596.79 | 595.89 | 2.09 | 0.35% | 585.55 | 598.70 | 23376 | 138653 | 2.91% |
| 2026-05-06 | 579.02 | 593.80 | 21.61 | 3.78% | 575.00 | 610.00 | 36973 | 219672 | 4.60% |
| 2026-04-30 | 557.00 | 572.19 | 13.33 | 2.39% | 555.00 | 572.50 | 23196 | 131105 | 2.89% |
| 2026-04-29 | 552.44 | 558.86 | 5.98 | 1.08% | 547.50 | 561.98 | 12322 | 68487 | 1.53% |
| 2026-04-28 | 566.57 | 552.88 | -6.70 | -1.20% | 551.02 | 566.57 | 15331 | 85508 | 1.91% |
| 2026-04-27 | 556.42 | 559.58 | 9.50 | 1.73% | 547.09 | 564.60 | 16264 | 90559 | 2.02% |
| 2026-04-24 | 559.00 | 550.08 | -10.81 | -1.93% | 543.01 | 565.99 | 20083 | 111032 | 2.50% |
| 2026-04-23 | 574.78 | 560.89 | -17.70 | -3.06% | 559.20 | 583.86 | 21062 | 119325 | 2.62% |
| 2026-04-22 | 571.00 | 578.59 | 8.39 | 1.47% | 565.00 | 582.65 | 18936 | 109394 | 2.36% |
| 2026-04-21 | 582.00 | 570.20 | -23.88 | -4.02% | 560.71 | 583.50 | 25966 | 147308 | 3.23% |
| 2026-04-20 | 598.88 | 594.08 | -7.38 | -1.23% | 587.00 | 602.66 | 26891 | 159473 | 3.35% |
| 2026-04-17 | 607.55 | 601.46 | -17.68 | -2.86% | 595.01 | 607.55 | 26917 | 161511 | 3.35% |
| 2026-04-16 | 594.77 | 619.14 | 41.14 | 7.12% | 591.00 | 628.88 | 45283 | 276129 | 5.63% |
| 2026-04-15 | 600.00 | 578.00 | 19.00 | 3.40% | 570.75 | 603.68 | 42489 | 249275 | 5.29% |
| 2026-04-14 | 553.30 | 559.00 | 9.92 | 1.81% | 552.25 | 564.51 | 24332 | 135689 | 3.03% |
| 2026-04-13 | 543.99 | 549.08 | -1.64 | -0.30% | 537.00 | 553.58 | 17463 | 95384 | 2.17% |
| 2026-04-10 | 553.93 | 550.72 | 4.37 | 0.80% | 550.15 | 563.89 | 22335 | 124219 | 2.78% |
| 2026-04-09 | 554.00 | 546.35 | -15.35 | -2.73% | 544.00 | 556.99 | 20430 | 112248 | 2.54% |
| 2026-04-08 | 534.87 | 561.70 | 42.10 | 8.10% | 534.87 | 564.97 | 30408 | 167888 | 3.78% |
| 2026-04-07 | 531.63 | 519.60 | -8.08 | -1.53% | 515.18 | 531.63 | 14502 | 75616 | 1.80% |
| 2026-04-03 | 529.19 | 527.68 | 4.48 | 0.86% | 522.12 | 538.35 | 17019 | 90321 | 2.12% |
| 2026-04-02 | 547.17 | 523.20 | -23.97 | -4.38% | 520.01 | 547.95 | 19988 | 105947 | 2.49% |
| 2026-04-01 | 552.62 | 547.17 | 14.27 | 2.68% | 538.00 | 556.00 | 16955 | 92322 | 2.11% |
| 2026-03-31 | 550.19 | 532.90 | -18.11 | -3.29% | 531.01 | 556.00 | 18543 | 100347 | 2.31% |
| 2026-03-30 | 539.00 | 551.01 | -0.99 | -0.18% | 538.98 | 554.50 | 17941 | 98104 | 2.23% |
| 2026-03-27 | 539.50 | 552.00 | -5.98 | -1.07% | 538.68 | 558.88 | 24583 | 134729 | 3.06% |
| 2026-03-26 | 597.38 | 557.98 | -39.02 | -6.54% | 556.00 | 597.90 | 30813 | 176330 | 3.83% |
| 2026-03-25 | 595.83 | 597.00 | 3.02 | 0.51% | 589.01 | 611.00 | 20605 | 123751 | 2.56% |
| 2026-03-24 | 598.00 | 593.98 | 8.58 | 1.47% | 580.08 | 603.88 | 20921 | 123536 | 2.60% |
| 2026-03-23 | 621.00 | 585.40 | -57.60 | -8.96% | 579.69 | 626.00 | 31056 | 187076 | 3.86% |
| 2026-03-20 | 640.00 | 643.00 | 8.84 | 1.39% | 631.01 | 649.59 | 19934 | 127873 | 2.48% |
| 2026-03-19 | 625.78 | 634.16 | -2.00 | -0.31% | 622.00 | 647.00 | 17436 | 110865 | 2.17% |
| 2026-03-18 | 623.00 | 636.16 | 17.28 | 2.79% | 616.11 | 636.66 | 17157 | 107660 | 2.13% |
| 2026-03-17 | 643.36 | 618.88 | -26.62 | -4.12% | 618.80 | 648.00 | 19348 | 122501 | 2.41% |
| 2026-03-16 | 652.03 | 645.50 | -15.50 | -2.34% | 626.00 | 654.39 | 22257 | 142055 | 2.77% |
| 2026-03-13 | 640.50 | 661.00 | 11.00 | 1.69% | 628.98 | 666.50 | 44518 | 290312 | 5.54% |
| 2026-03-12 | 657.00 | 650.00 | -12.00 | -1.81% | 638.00 | 666.66 | 26218 | 170476 | 3.26% |
| 2026-03-11 | 679.00 | 662.00 | -20.98 | -3.07% | 654.03 | 682.98 | 28757 | 191260 | 3.58% |
| 2026-03-10 | 691.20 | 682.98 | 1.88 | 0.28% | 674.00 | 694.00 | 24784 | 168830 | 3.08% |
| 2026-03-09 | 678.00 | 681.10 | -18.78 | -2.68% | 670.01 | 688.99 | 29219 | 198263 | 3.64% |
| 2026-03-06 | 711.00 | 699.88 | -12.17 | -1.71% | 691.01 | 718.00 | 32250 | 226445 | 4.01% |
| 2026-03-05 | 668.32 | 712.05 | 69.43 | 10.80% | 653.01 | 746.00 | 62640 | 442630 | 7.79% |
| 2026-03-04 | 610.00 | 642.62 | 14.75 | 2.35% | 610.00 | 645.08 | 32149 | 203670 | 4.00% |
| 2026-03-03 | 673.66 | 627.87 | -38.13 | -5.73% | 627.70 | 682.99 | 36766 | 240683 | 4.57% |
| 2026-03-02 | 656.00 | 666.00 | -12.11 | -1.79% | 653.00 | 682.79 | 27039 | 180966 | 3.36% |
| 2026-02-27 | 672.00 | 678.11 | 13.30 | 2.00% | 662.00 | 686.47 | 30465 | 205115 | 3.79% |
| 2026-02-26 | 668.88 | 664.81 | -5.19 | -0.77% | 655.00 | 682.80 | 24601 | 164954 | 3.06% |
| 2026-02-25 | 655.41 | 670.00 | 14.52 | 2.22% | 641.02 | 676.00 | 28665 | 189135 | 3.57% |
| 2026-02-24 | 740.00 | 655.48 | -98.06 | -13.01% | 653.70 | 740.00 | 60305 | 407547 | 7.50% |
| 2026-02-13 | 716.00 | 753.54 | 27.79 | 3.83% | 715.08 | 760.88 | 34083 | 252644 | 4.24% |
| 2026-02-12 | 696.00 | 725.75 | 25.75 | 3.68% | 695.09 | 728.00 | 26908 | 192214 | 3.35% |
| 2026-02-11 | 699.00 | 700.00 | -3.21 | -0.46% | 680.01 | 709.88 | 23989 | 166748 | 2.98% |
| 2026-02-10 | 715.96 | 703.21 | -14.56 | -2.03% | 693.35 | 732.73 | 30272 | 214711 | 3.77% |
| 2026-02-09 | 683.00 | 717.77 | 49.19 | 7.36% | 666.66 | 729.88 | 51070 | 359898 | 6.35% |
| 2026-02-06 | 654.00 | 668.58 | -0.43 | -0.06% | 648.66 | 692.00 | 41106 | 277449 | 5.11% |
| 2026-02-05 | 671.00 | 669.01 | -10.99 | -1.62% | 652.58 | 687.00 | 29413 | 196244 | 3.66% |
| 2026-02-04 | 653.00 | 680.00 | 22.83 | 3.47% | 653.00 | 705.00 | 48292 | 330908 | 6.01% |
| 2026-02-03 | 620.00 | 657.17 | 42.19 | 6.86% | 618.01 | 660.02 | 44863 | 287826 | 5.58% |
| 2026-02-02 | 610.61 | 614.98 | -9.22 | -1.48% | 604.07 | 640.28 | 31618 | 196985 | 3.93% |
| 2026-01-30 | 630.00 | 624.20 | -6.00 | -0.95% | 603.33 | 643.00 | 28288 | 175998 | 3.52% |
| 2026-01-29 | 635.52 | 630.20 | -8.80 | -1.38% | 626.92 | 667.30 | 45034 | 290908 | 5.60% |
| 2026-01-28 | 600.98 | 639.00 | 43.99 | 7.39% | 600.86 | 645.00 | 53687 | 338743 | 6.68% |
| 2026-01-27 | 575.01 | 595.01 | 15.01 | 2.59% | 557.00 | 598.80 | 30543 | 176233 | 3.80% |