| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 248.24 | 244.00 | -7.50 | -2.98% | 240.52 | 248.70 | 167346 | 407720 | 0.72% |
| 2026-02-03 | 257.20 | 251.50 | -0.80 | -0.32% | 243.98 | 258.00 | 261089 | 651932 | 1.12% |
| 2026-02-02 | 260.00 | 252.30 | -12.14 | -4.59% | 251.92 | 268.34 | 225797 | 582494 | 0.97% |
| 2026-01-30 | 261.29 | 264.44 | 3.15 | 1.21% | 256.39 | 269.14 | 226263 | 596868 | 0.97% |
| 2026-01-29 | 268.30 | 261.29 | -6.93 | -2.58% | 260.51 | 272.80 | 228311 | 607119 | 0.98% |
| 2026-01-28 | 276.31 | 268.31 | -2.44 | -0.90% | 260.50 | 278.00 | 344970 | 919913 | 1.48% |
| 2026-01-27 | 274.37 | 270.75 | -2.25 | -0.82% | 268.01 | 279.22 | 283748 | 774443 | 1.22% |
| 2026-01-26 | 275.49 | 273.00 | -3.00 | -1.09% | 269.96 | 285.00 | 313657 | 864710 | 1.35% |
| 2026-01-23 | 276.00 | 276.00 | -12.50 | -4.33% | 270.20 | 284.95 | 412512 | 1138246 | 1.77% |
| 2026-01-22 | 302.00 | 288.50 | 0.39 | 0.14% | 285.00 | 308.56 | 516984 | 1520214 | 2.22% |
| 2026-01-21 | 263.49 | 288.11 | 33.90 | 13.34% | 263.49 | 298.00 | 623666 | 1774594 | 2.68% |
| 2026-01-20 | 261.00 | 254.21 | -1.74 | -0.68% | 253.50 | 273.80 | 377614 | 988334 | 1.62% |
| 2026-01-19 | 246.00 | 255.95 | 11.62 | 4.76% | 245.24 | 262.09 | 409005 | 1042115 | 1.76% |
| 2026-01-16 | 252.70 | 244.33 | -5.67 | -2.27% | 242.00 | 256.60 | 301106 | 740473 | 1.30% |
| 2026-01-15 | 254.00 | 250.00 | -1.50 | -0.60% | 245.46 | 258.00 | 264146 | 660366 | 1.14% |
| 2026-01-14 | 239.81 | 251.50 | 15.93 | 6.76% | 239.80 | 255.97 | 456354 | 1142804 | 1.96% |
| 2026-01-13 | 246.04 | 235.57 | -10.48 | -4.26% | 233.33 | 246.89 | 259705 | 621086 | 1.12% |
| 2026-01-12 | 246.55 | 246.05 | -0.50 | -0.20% | 239.70 | 249.99 | 270025 | 663394 | 1.16% |
| 2026-01-09 | 238.01 | 246.55 | 4.87 | 2.02% | 232.00 | 250.77 | 346525 | 840056 | 1.49% |
| 2026-01-08 | 226.00 | 241.68 | 18.93 | 8.50% | 226.00 | 252.00 | 519061 | 1265926 | 2.23% |
| 2026-01-07 | 225.83 | 222.75 | -3.07 | -1.36% | 219.35 | 226.89 | 241500 | 535451 | 1.04% |
| 2026-01-06 | 224.20 | 225.82 | -0.18 | -0.08% | 223.50 | 232.13 | 224198 | 508189 | 0.96% |
| 2026-01-05 | 227.50 | 226.00 | 1.59 | 0.71% | 221.70 | 228.15 | 211159 | 475348 | 0.91% |
| 2025-12-31 | 225.15 | 224.41 | -0.60 | -0.27% | 222.00 | 231.20 | 188375 | 425957 | 0.81% |
| 2025-12-30 | 219.00 | 225.01 | 5.78 | 2.64% | 218.74 | 230.00 | 248837 | 561543 | 1.07% |
| 2025-12-29 | 216.88 | 219.23 | 1.63 | 0.75% | 216.79 | 222.59 | 159581 | 350763 | 0.69% |
| 2025-12-26 | 219.62 | 217.60 | -2.85 | -1.29% | 216.04 | 221.28 | 143911 | 314561 | 0.62% |
| 2025-12-25 | 219.95 | 220.45 | 0.55 | 0.25% | 218.59 | 224.38 | 157016 | 347851 | 0.68% |
| 2025-12-24 | 218.99 | 219.90 | 0.38 | 0.17% | 215.65 | 221.12 | 167253 | 365817 | 0.72% |
| 2025-12-23 | 213.99 | 219.52 | 4.34 | 2.02% | 213.99 | 222.37 | 239053 | 524632 | 1.03% |
| 2025-12-22 | 205.55 | 215.18 | 11.10 | 5.44% | 205.55 | 216.16 | 308688 | 654745 | 1.33% |
| 2025-12-19 | 205.10 | 204.08 | 1.38 | 0.68% | 204.08 | 210.00 | 183210 | 378726 | 0.79% |
| 2025-12-18 | 205.05 | 202.70 | -4.40 | -2.12% | 201.50 | 206.78 | 119348 | 243026 | 0.51% |
| 2025-12-17 | 199.00 | 207.10 | 9.35 | 4.73% | 197.41 | 208.69 | 210427 | 427391 | 0.91% |
| 2025-12-16 | 201.99 | 197.75 | -5.25 | -2.59% | 196.21 | 203.38 | 171874 | 341652 | 0.74% |
| 2025-12-15 | 207.80 | 203.00 | -7.00 | -3.33% | 202.68 | 208.90 | 185859 | 381839 | 0.80% |
| 2025-12-12 | 212.00 | 210.00 | -2.60 | -1.22% | 205.00 | 212.00 | 321857 | 671770 | 1.38% |
| 2025-12-11 | 218.52 | 212.60 | -5.90 | -2.70% | 210.70 | 218.98 | 256361 | 545672 | 1.10% |
| 2025-12-10 | 212.01 | 218.50 | -0.80 | -0.36% | 207.18 | 221.00 | 451352 | 964169 | 1.94% |
| 2025-12-09 | 217.94 | 219.30 | -1.58 | -0.72% | 215.99 | 223.73 | 219657 | 482848 | 0.95% |
| 2025-12-08 | 214.00 | 220.88 | 6.62 | 3.09% | 213.51 | 224.66 | 242299 | 535948 | 1.04% |
| 2025-12-05 | 213.00 | 214.26 | -1.74 | -0.81% | 208.33 | 215.68 | 200014 | 425160 | 0.86% |
| 2025-12-04 | 209.01 | 216.00 | 5.86 | 2.79% | 208.38 | 216.28 | 176864 | 376912 | 0.76% |
| 2025-12-03 | 211.43 | 210.14 | -2.44 | -1.15% | 209.10 | 215.00 | 134035 | 283710 | 0.58% |
| 2025-12-02 | 215.00 | 212.58 | -3.45 | -1.60% | 211.60 | 215.76 | 121352 | 258542 | 0.52% |
| 2025-12-01 | 219.90 | 216.03 | -1.27 | -0.58% | 211.50 | 219.90 | 255561 | 549035 | 1.10% |
| 2025-11-28 | 214.00 | 217.30 | 1.35 | 0.63% | 210.68 | 219.58 | 203895 | 439375 | 0.88% |
| 2025-11-27 | 217.00 | 215.95 | 2.30 | 1.08% | 215.66 | 232.89 | 383811 | 858329 | 1.65% |
| 2025-11-26 | 206.00 | 213.65 | 6.95 | 3.36% | 204.00 | 217.62 | 298221 | 637185 | 1.28% |
| 2025-11-25 | 210.00 | 206.70 | -1.56 | -0.75% | 204.36 | 211.78 | 212856 | 441698 | 0.92% |
| 2025-11-24 | 208.97 | 208.26 | 1.96 | 0.95% | 203.27 | 210.82 | 178329 | 370643 | 0.77% |
| 2025-11-21 | 210.00 | 206.30 | -8.53 | -3.97% | 205.36 | 211.88 | 175646 | 365583 | 0.76% |
| 2025-11-20 | 218.29 | 214.83 | 1.80 | 0.84% | 213.51 | 219.79 | 132723 | 286782 | 0.57% |
| 2025-11-19 | 215.00 | 213.03 | -1.97 | -0.92% | 212.84 | 218.90 | 118762 | 255904 | 0.51% |
| 2025-11-18 | 212.78 | 215.00 | 1.47 | 0.69% | 212.01 | 218.20 | 155606 | 335781 | 0.67% |
| 2025-11-17 | 213.80 | 213.53 | 1.32 | 0.62% | 211.18 | 217.88 | 152653 | 327046 | 0.66% |
| 2025-11-14 | 218.00 | 212.21 | -10.54 | -4.73% | 212.21 | 218.00 | 198642 | 427879 | 0.85% |
| 2025-11-13 | 219.90 | 222.75 | 2.77 | 1.26% | 216.20 | 224.34 | 190946 | 420720 | 0.82% |
| 2025-11-12 | 221.00 | 219.98 | -1.42 | -0.64% | 216.00 | 221.95 | 172378 | 377407 | 0.74% |
| 2025-11-11 | 226.00 | 221.40 | -3.47 | -1.54% | 220.50 | 230.90 | 185701 | 417470 | 0.80% |
| 2025-11-10 | 232.00 | 224.87 | -7.80 | -3.35% | 220.68 | 233.21 | 240906 | 540005 | 1.04% |
| 2025-11-07 | 233.97 | 232.67 | -7.01 | -2.92% | 230.71 | 237.25 | 214155 | 501051 | 0.92% |
| 2025-11-06 | 227.00 | 239.68 | 17.68 | 7.96% | 226.01 | 246.38 | 419993 | 994112 | 1.81% |
| 2025-11-05 | 218.01 | 222.00 | -1.70 | -0.76% | 217.50 | 224.41 | 182133 | 401141 | 0.78% |
| 2025-11-04 | 226.13 | 223.70 | -2.47 | -1.09% | 221.86 | 230.65 | 178258 | 402934 | 0.77% |
| 2025-11-03 | 225.99 | 226.17 | -3.16 | -1.38% | 220.86 | 227.13 | 223771 | 501778 | 0.96% |
| 2025-10-31 | 238.00 | 229.33 | -8.87 | -3.72% | 229.06 | 239.80 | 261901 | 606477 | 1.13% |
| 2025-10-30 | 245.00 | 238.20 | -8.64 | -3.50% | 236.38 | 248.88 | 321114 | 775525 | 1.38% |
| 2025-10-29 | 245.07 | 246.84 | 1.10 | 0.45% | 242.24 | 252.76 | 259788 | 641416 | 1.12% |
| 2025-10-28 | 248.00 | 245.74 | -5.29 | -2.11% | 245.08 | 252.58 | 245427 | 608660 | 1.06% |
| 2025-10-27 | 253.00 | 251.03 | 2.02 | 0.81% | 245.55 | 254.84 | 347732 | 867453 | 1.50% |