| 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 | 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% |
| 2026-01-26 | 606.00 | 580.00 | -28.72 | -4.72% | 577.00 | 606.90 | 33671 | 197122 | 4.19% |
| 2026-01-23 | 585.63 | 608.72 | 21.16 | 3.60% | 580.00 | 608.83 | 29377 | 175736 | 3.66% |
| 2026-01-22 | 590.19 | 587.56 | -2.50 | -0.42% | 576.18 | 599.60 | 28537 | 167163 | 3.55% |
| 2026-01-21 | 584.93 | 590.06 | -1.94 | -0.33% | 581.64 | 599.86 | 30150 | 178567 | 3.75% |
| 2026-01-20 | 615.22 | 592.00 | -25.70 | -4.16% | 577.39 | 640.00 | 46470 | 281904 | 5.78% |
| 2026-01-19 | 605.00 | 617.70 | 5.70 | 0.93% | 600.00 | 624.89 | 26677 | 164570 | 3.32% |
| 2026-01-16 | 623.88 | 612.00 | -6.00 | -0.97% | 610.88 | 637.97 | 31655 | 197547 | 3.94% |
| 2026-01-15 | 629.99 | 618.00 | -28.00 | -4.33% | 610.00 | 650.24 | 42372 | 264823 | 5.27% |
| 2026-01-14 | 609.00 | 646.00 | 32.05 | 5.22% | 606.10 | 674.80 | 62901 | 404138 | 7.83% |
| 2026-01-13 | 649.00 | 613.95 | -44.05 | -6.69% | 594.01 | 649.71 | 60541 | 371450 | 7.53% |
| 2026-01-12 | 575.68 | 658.00 | 82.33 | 14.30% | 559.02 | 666.00 | 78366 | 478649 | 9.75% |
| 2026-01-09 | 563.06 | 575.67 | 13.67 | 2.43% | 550.09 | 583.90 | 33350 | 189880 | 4.15% |
| 2026-01-08 | 557.95 | 562.00 | 1.30 | 0.23% | 546.42 | 579.00 | 37563 | 212318 | 4.67% |
| 2026-01-07 | 538.99 | 560.70 | 22.20 | 4.12% | 537.00 | 565.97 | 38298 | 212649 | 4.76% |
| 2026-01-06 | 529.80 | 538.50 | 12.24 | 2.33% | 526.00 | 544.25 | 32626 | 175374 | 4.06% |
| 2026-01-05 | 507.30 | 526.26 | 22.47 | 4.46% | 507.01 | 529.97 | 36794 | 192112 | 4.58% |
| 2025-12-31 | 509.95 | 503.79 | -6.27 | -1.23% | 498.02 | 512.00 | 25804 | 130232 | 3.21% |
| 2025-12-30 | 506.00 | 510.06 | 0.56 | 0.11% | 505.33 | 524.00 | 29833 | 153533 | 3.71% |
| 2025-12-29 | 520.57 | 509.50 | -7.51 | -1.45% | 508.18 | 521.80 | 25821 | 132867 | 3.21% |
| 2025-12-26 | 520.00 | 517.01 | 0.25 | 0.05% | 515.20 | 536.78 | 31718 | 166318 | 3.95% |
| 2025-12-25 | 510.00 | 516.76 | 3.51 | 0.68% | 509.00 | 519.66 | 20771 | 106951 | 2.58% |
| 2025-12-24 | 525.00 | 513.25 | -5.62 | -1.08% | 512.00 | 525.88 | 28759 | 148365 | 3.58% |
| 2025-12-23 | 520.02 | 518.87 | 14.83 | 2.94% | 515.56 | 544.98 | 51288 | 270067 | 6.38% |
| 2025-12-22 | 488.00 | 504.04 | 18.84 | 3.88% | 487.68 | 509.66 | 35655 | 179422 | 4.44% |
| 2025-12-19 | 485.00 | 485.20 | -8.80 | -1.78% | 478.30 | 496.03 | 36885 | 179712 | 4.59% |
| 2025-12-18 | 490.06 | 494.00 | -6.06 | -1.21% | 490.01 | 509.00 | 25843 | 128680 | 3.22% |
| 2025-12-17 | 475.20 | 500.06 | 23.18 | 4.86% | 475.20 | 505.00 | 38740 | 190299 | 4.82% |
| 2025-12-16 | 494.00 | 476.88 | -27.92 | -5.53% | 470.00 | 497.44 | 42120 | 201691 | 5.24% |
| 2025-12-15 | 505.00 | 504.80 | -8.30 | -1.62% | 492.00 | 525.53 | 39624 | 202367 | 4.93% |
| 2025-12-12 | 510.00 | 513.10 | -5.73 | -1.10% | 496.20 | 518.99 | 41673 | 211457 | 5.18% |
| 2025-12-11 | 489.89 | 518.83 | 29.72 | 6.08% | 486.70 | 524.60 | 58119 | 292690 | 7.23% |
| 2025-12-10 | 497.01 | 489.11 | -7.89 | -1.59% | 483.54 | 499.00 | 30564 | 149194 | 3.80% |
| 2025-12-09 | 501.10 | 497.00 | -8.67 | -1.71% | 495.87 | 516.98 | 45015 | 227000 | 5.60% |
| 2025-12-08 | 463.00 | 505.67 | 43.79 | 9.48% | 458.09 | 507.75 | 64144 | 316040 | 7.98% |
| 2025-12-05 | 452.88 | 461.88 | 17.98 | 4.05% | 448.50 | 475.50 | 56288 | 260199 | 7.00% |
| 2025-12-04 | 440.58 | 443.90 | 8.00 | 1.84% | 440.58 | 453.79 | 28647 | 127864 | 3.56% |
| 2025-12-03 | 444.55 | 435.90 | -7.70 | -1.74% | 434.00 | 449.88 | 22347 | 98100 | 2.78% |
| 2025-12-02 | 451.00 | 443.60 | -9.40 | -2.08% | 441.20 | 451.00 | 23260 | 103522 | 2.89% |
| 2025-12-01 | 453.88 | 453.00 | -4.88 | -1.07% | 446.00 | 457.88 | 28463 | 128372 | 3.54% |
| 2025-11-28 | 449.00 | 457.88 | 8.65 | 1.93% | 447.59 | 461.00 | 28023 | 127721 | 3.49% |
| 2025-11-27 | 453.00 | 449.23 | -6.65 | -1.46% | 446.66 | 468.88 | 32850 | 150121 | 4.09% |
| 2025-11-26 | 459.38 | 455.88 | -4.12 | -0.90% | 451.00 | 465.55 | 34335 | 157021 | 4.27% |
| 2025-11-25 | 448.88 | 460.00 | 22.02 | 5.03% | 441.90 | 461.88 | 54314 | 246487 | 6.76% |
| 2025-11-24 | 436.36 | 437.98 | 1.98 | 0.45% | 424.00 | 441.81 | 30442 | 132159 | 3.79% |
| 2025-11-21 | 443.50 | 436.00 | -21.00 | -4.60% | 430.33 | 449.68 | 40951 | 180494 | 5.09% |
| 2025-11-20 | 477.70 | 457.00 | -16.00 | -3.38% | 456.57 | 479.98 | 30958 | 143674 | 3.85% |
| 2025-11-19 | 477.88 | 473.00 | -6.46 | -1.35% | 466.04 | 485.99 | 32227 | 152202 | 4.01% |
| 2025-11-18 | 486.00 | 479.46 | -8.72 | -1.79% | 476.78 | 505.10 | 46966 | 230646 | 5.84% |
| 2025-11-17 | 476.72 | 488.18 | 10.77 | 2.26% | 472.50 | 490.38 | 42201 | 204243 | 5.25% |
| 2025-11-14 | 505.00 | 477.41 | -24.59 | -4.90% | 476.80 | 506.00 | 45388 | 221287 | 5.65% |
| 2025-11-13 | 499.00 | 502.00 | -0.50 | -0.10% | 498.02 | 505.96 | 32456 | 162993 | 4.04% |
| 2025-11-12 | 504.00 | 502.50 | -6.21 | -1.22% | 497.10 | 511.01 | 33323 | 167636 | 4.15% |
| 2025-11-11 | 520.13 | 508.71 | -13.29 | -2.55% | 506.23 | 527.68 | 35329 | 182161 | 4.40% |
| 2025-11-10 | 548.57 | 522.00 | -35.00 | -6.28% | 509.07 | 556.75 | 66599 | 349153 | 8.29% |
| 2025-11-07 | 557.00 | 557.00 | -7.23 | -1.28% | 545.80 | 563.63 | 36469 | 202473 | 4.54% |
| 2025-11-06 | 555.00 | 564.23 | 7.25 | 1.30% | 553.06 | 569.80 | 52299 | 293541 | 6.51% |
| 2025-11-05 | 560.00 | 556.98 | -26.02 | -4.46% | 540.58 | 575.00 | 79721 | 442739 | 9.92% |
| 2025-11-04 | 579.00 | 583.00 | -6.89 | -1.17% | 573.00 | 610.00 | 76008 | 446566 | 9.46% |
| 2025-11-03 | 579.80 | 589.89 | 10.09 | 1.74% | 551.01 | 612.00 | 85563 | 500092 | 10.65% |
| 2025-10-31 | 600.00 | 579.80 | -19.20 | -3.21% | 569.81 | 618.28 | 99988 | 589705 | 12.44% |
| 2025-10-30 | 512.00 | 599.00 | 88.00 | 17.22% | 510.00 | 613.20 | 122784 | 699579 | 15.28% |
| 2025-10-29 | 468.68 | 511.00 | 51.00 | 11.09% | 461.01 | 540.00 | 86497 | 436586 | 10.76% |
| 2025-10-28 | 447.00 | 460.00 | 9.59 | 2.13% | 445.00 | 472.00 | 62270 | 286785 | 7.75% |
| 2025-10-27 | 429.50 | 450.41 | 31.54 | 7.53% | 424.07 | 479.85 | 82456 | 376594 | 10.26% |