当前时间：2026-05-22 12:41:07 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-21 | 648.01 | 606.20 | -28.68 | -4.52% | 601.00 | 698.00 | 151151 | 968611 | 5.35% |
| 2026-05-20 | 570.00 | 634.88 | 79.95 | 14.41% | 566.03 | 636.27 | 123297 | 735705 | 4.36% |
| 2026-05-19 | 525.21 | 554.93 | 29.72 | 5.66% | 508.00 | 562.78 | 83496 | 453028 | 2.95% |
| 2026-05-18 | 540.00 | 525.21 | -4.73 | -0.89% | 520.01 | 556.00 | 89217 | 479311 | 3.16% |
| 2026-05-15 | 493.00 | 529.94 | 36.94 | 7.49% | 472.06 | 565.00 | 105704 | 551998 | 3.74% |
| 2026-05-14 | 520.00 | 493.00 | -22.02 | -4.28% | 491.17 | 525.00 | 52326 | 262786 | 1.85% |
| 2026-05-13 | 499.00 | 515.02 | 8.00 | 1.58% | 487.01 | 523.00 | 60626 | 307324 | 2.14% |
| 2026-05-12 | 500.00 | 507.02 | 2.84 | 0.56% | 490.00 | 514.98 | 56754 | 286060 | 2.01% |
| 2026-05-11 | 475.00 | 504.18 | 41.13 | 8.88% | 468.86 | 516.96 | 84239 | 417123 | 2.98% |
| 2026-05-08 | 471.17 | 463.05 | -16.51 | -3.44% | 456.72 | 479.56 | 47377 | 220530 | 1.68% |
| 2026-05-07 | 467.13 | 479.56 | 15.40 | 3.32% | 457.21 | 483.39 | 50139 | 238307 | 1.77% |
| 2026-05-06 | 467.24 | 464.16 | 19.16 | 4.31% | 460.04 | 489.97 | 81499 | 385777 | 2.88% |
| 2026-04-30 | 426.36 | 445.00 | 21.33 | 5.03% | 425.00 | 456.50 | 67245 | 298820 | 2.38% |
| 2026-04-29 | 423.30 | 423.67 | 0.17 | 0.04% | 402.32 | 424.70 | 56977 | 236324 | 2.02% |
| 2026-04-28 | 405.00 | 423.50 | 10.77 | 2.61% | 398.97 | 438.55 | 90947 | 385620 | 3.22% |
| 2026-04-27 | 392.27 | 412.73 | 28.15 | 7.32% | 372.21 | 417.50 | 79848 | 319869 | 2.82% |
| 2026-04-24 | 385.00 | 384.58 | 4.54 | 1.19% | 375.60 | 393.60 | 45963 | 177129 | 1.63% |
| 2026-04-23 | 395.00 | 380.04 | -14.92 | -3.78% | 378.02 | 398.60 | 48893 | 188057 | 1.73% |
| 2026-04-22 | 388.49 | 394.96 | 6.50 | 1.67% | 382.83 | 398.88 | 56375 | 220059 | 1.99% |
| 2026-04-21 | 397.00 | 388.46 | -9.98 | -2.50% | 384.12 | 397.00 | 32384 | 125879 | 1.15% |
| 2026-04-20 | 388.00 | 398.44 | 8.10 | 2.08% | 380.51 | 404.69 | 48294 | 190693 | 1.71% |
| 2026-04-17 | 395.64 | 390.34 | -12.55 | -3.11% | 385.50 | 400.00 | 61553 | 240639 | 2.18% |
| 2026-04-16 | 403.00 | 402.89 | 0.89 | 0.22% | 395.24 | 408.66 | 38541 | 155046 | 1.36% |
| 2026-04-15 | 413.00 | 402.00 | -6.60 | -1.62% | 399.98 | 418.58 | 47498 | 193873 | 1.68% |
| 2026-04-14 | 403.50 | 408.60 | 13.10 | 3.31% | 400.00 | 420.00 | 60921 | 250644 | 2.16% |
| 2026-04-13 | 394.69 | 395.50 | -2.56 | -0.64% | 386.99 | 400.00 | 50246 | 197877 | 1.78% |
| 2026-04-10 | 400.00 | 398.06 | 6.21 | 1.58% | 392.33 | 407.00 | 48902 | 195387 | 1.73% |
| 2026-04-09 | 370.01 | 391.85 | 12.40 | 3.27% | 369.15 | 398.44 | 60418 | 234953 | 2.14% |
| 2026-04-08 | 362.56 | 379.45 | 30.01 | 8.59% | 358.10 | 379.49 | 68253 | 251235 | 2.42% |
| 2026-04-07 | 361.77 | 349.44 | -8.08 | -2.26% | 346.00 | 361.88 | 31585 | 110854 | 1.12% |
| 2026-04-03 | 361.66 | 357.52 | 0.52 | 0.15% | 354.38 | 365.99 | 28008 | 100819 | 0.99% |
| 2026-04-02 | 367.71 | 357.00 | -11.48 | -3.12% | 349.00 | 368.00 | 45941 | 163469 | 1.63% |
| 2026-04-01 | 378.00 | 368.48 | -1.52 | -0.41% | 358.37 | 385.00 | 68318 | 253098 | 2.42% |
| 2026-03-31 | 384.37 | 370.00 | -17.12 | -4.42% | 365.53 | 388.86 | 60299 | 227412 | 2.14% |
| 2026-03-30 | 369.00 | 387.12 | 10.12 | 2.68% | 368.00 | 395.88 | 59368 | 227043 | 2.10% |
| 2026-03-27 | 358.00 | 377.00 | 9.57 | 2.60% | 354.64 | 381.67 | 59000 | 219840 | 2.09% |
| 2026-03-26 | 361.00 | 367.43 | -0.80 | -0.22% | 356.52 | 373.87 | 44290 | 161987 | 1.57% |
| 2026-03-25 | 367.99 | 368.23 | 10.33 | 2.89% | 359.13 | 385.49 | 63079 | 234791 | 2.23% |
| 2026-03-24 | 356.00 | 357.90 | 7.90 | 2.26% | 345.69 | 362.38 | 55446 | 196393 | 1.96% |
| 2026-03-23 | 346.48 | 350.00 | 2.13 | 0.61% | 329.99 | 358.99 | 80445 | 281037 | 2.85% |
| 2026-03-20 | 336.99 | 347.87 | 14.35 | 4.30% | 334.00 | 362.55 | 63554 | 222104 | 2.25% |
| 2026-03-19 | 338.83 | 333.52 | -11.68 | -3.38% | 331.01 | 343.61 | 32318 | 108346 | 1.14% |
| 2026-03-18 | 337.97 | 345.20 | 11.14 | 3.33% | 335.04 | 347.15 | 33948 | 116405 | 1.20% |
| 2026-03-17 | 345.37 | 334.06 | -13.31 | -3.83% | 333.48 | 349.01 | 33267 | 113856 | 1.18% |
| 2026-03-16 | 338.01 | 347.37 | 8.35 | 2.46% | 325.10 | 348.10 | 57426 | 193685 | 2.03% |
| 2026-03-13 | 337.89 | 339.02 | -2.49 | -0.73% | 330.72 | 347.00 | 43571 | 147031 | 1.54% |
| 2026-03-12 | 359.26 | 341.51 | -17.99 | -5.00% | 337.00 | 359.84 | 47143 | 163160 | 1.67% |
| 2026-03-11 | 365.60 | 359.50 | -7.83 | -2.13% | 354.00 | 370.00 | 38539 | 138492 | 1.36% |
| 2026-03-10 | 371.65 | 367.33 | 6.72 | 1.86% | 358.06 | 372.84 | 49595 | 181472 | 1.76% |
| 2026-03-09 | 348.40 | 360.61 | -16.59 | -4.40% | 347.37 | 364.38 | 64563 | 229138 | 2.29% |
| 2026-03-06 | 378.42 | 377.20 | -7.49 | -1.95% | 373.92 | 391.00 | 40847 | 155091 | 1.45% |
| 2026-03-05 | 388.00 | 384.69 | 4.69 | 1.23% | 381.00 | 406.58 | 68389 | 269601 | 2.42% |
| 2026-03-04 | 379.48 | 380.00 | 0.00 | 0.00% | 365.76 | 387.00 | 55098 | 207972 | 1.95% |
| 2026-03-03 | 391.90 | 380.00 | -4.75 | -1.23% | 375.00 | 407.70 | 85754 | 334889 | 3.04% |
| 2026-03-02 | 358.01 | 384.75 | 15.35 | 4.16% | 357.88 | 390.00 | 82721 | 315031 | 2.93% |
| 2026-02-27 | 370.97 | 369.40 | -7.35 | -1.95% | 363.76 | 372.59 | 54652 | 201215 | 1.94% |
| 2026-02-26 | 360.57 | 376.75 | 16.75 | 4.65% | 351.59 | 380.00 | 95302 | 350826 | 3.38% |
| 2026-02-25 | 330.00 | 360.00 | 32.67 | 9.98% | 330.00 | 367.83 | 128250 | 449619 | 4.54% |
| 2026-02-24 | 328.00 | 327.33 | 2.33 | 0.72% | 315.51 | 328.94 | 35650 | 115256 | 1.26% |
| 2026-02-13 | 315.80 | 325.00 | 8.11 | 2.56% | 315.00 | 334.30 | 48871 | 160513 | 1.73% |
| 2026-02-12 | 325.00 | 316.89 | -5.25 | -1.63% | 315.33 | 327.58 | 53199 | 169407 | 1.88% |
| 2026-02-11 | 327.58 | 322.14 | -5.36 | -1.64% | 321.28 | 330.61 | 37188 | 120580 | 1.32% |