| 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 | 326.00 | 326.53 | 3.88 | 1.20% | 319.01 | 328.18 | 57435 | 186221 | 1.24% |
| 2026-02-02 | 333.11 | 322.65 | -14.19 | -4.21% | 321.06 | 337.89 | 73568 | 241436 | 1.59% |
| 2026-01-30 | 344.77 | 336.84 | -11.17 | -3.21% | 332.04 | 347.50 | 86865 | 292371 | 1.88% |
| 2026-01-29 | 343.00 | 348.01 | 1.81 | 0.52% | 338.00 | 363.63 | 104620 | 369955 | 2.26% |
| 2026-01-28 | 353.97 | 346.20 | -6.80 | -1.93% | 345.00 | 359.56 | 80328 | 281611 | 1.73% |
| 2026-01-27 | 352.00 | 353.00 | 4.50 | 1.29% | 345.59 | 357.13 | 60977 | 213965 | 1.32% |
| 2026-01-26 | 359.35 | 348.50 | -4.80 | -1.36% | 346.10 | 360.28 | 74692 | 262190 | 1.61% |
| 2026-01-23 | 343.05 | 353.30 | 10.28 | 3.00% | 343.05 | 362.77 | 93411 | 330217 | 2.02% |
| 2026-01-22 | 335.18 | 343.02 | 9.62 | 2.89% | 333.98 | 346.60 | 96628 | 330822 | 2.09% |
| 2026-01-21 | 334.00 | 333.40 | -1.59 | -0.47% | 331.59 | 340.50 | 64632 | 216733 | 1.40% |
| 2026-01-20 | 348.00 | 334.99 | -10.01 | -2.90% | 332.53 | 349.58 | 78371 | 265099 | 1.69% |
| 2026-01-19 | 350.00 | 345.00 | -8.29 | -2.35% | 343.88 | 356.82 | 75675 | 263987 | 1.63% |
| 2026-01-16 | 357.00 | 353.29 | -7.03 | -1.95% | 351.78 | 370.66 | 101731 | 365125 | 2.20% |
| 2026-01-15 | 362.40 | 360.32 | -7.74 | -2.10% | 355.58 | 377.37 | 130996 | 475290 | 2.83% |
| 2026-01-14 | 370.99 | 368.06 | -3.73 | -1.00% | 360.01 | 389.57 | 169143 | 634142 | 3.65% |
| 2026-01-13 | 394.93 | 371.79 | -8.20 | -2.16% | 370.23 | 415.00 | 187929 | 723429 | 4.06% |
| 2026-01-12 | 350.00 | 379.99 | 38.49 | 11.27% | 350.00 | 386.00 | 162659 | 595994 | 3.51% |
| 2026-01-09 | 324.97 | 341.50 | 16.00 | 4.92% | 324.01 | 342.50 | 98020 | 327948 | 2.12% |
| 2026-01-08 | 322.00 | 325.50 | 2.00 | 0.62% | 318.51 | 330.94 | 54607 | 177283 | 1.18% |
| 2026-01-07 | 328.37 | 323.50 | -5.57 | -1.69% | 320.02 | 328.37 | 51417 | 166481 | 1.11% |
| 2026-01-06 | 325.65 | 329.07 | 2.07 | 0.63% | 323.30 | 330.00 | 58870 | 192453 | 1.27% |
| 2026-01-05 | 308.10 | 327.00 | 19.93 | 6.49% | 308.10 | 328.13 | 104753 | 336301 | 2.26% |
| 2025-12-31 | 305.87 | 307.07 | 2.13 | 0.70% | 303.73 | 311.11 | 57240 | 176308 | 1.24% |
| 2025-12-30 | 299.40 | 304.94 | 4.86 | 1.62% | 298.90 | 305.55 | 47111 | 143141 | 1.02% |
| 2025-12-29 | 301.00 | 300.08 | -1.66 | -0.55% | 298.10 | 302.87 | 37384 | 112305 | 0.81% |
| 2025-12-26 | 303.00 | 301.74 | -0.81 | -0.27% | 301.03 | 305.35 | 29434 | 89142 | 0.64% |
| 2025-12-25 | 303.00 | 302.55 | 0.51 | 0.17% | 300.47 | 303.28 | 26826 | 80940 | 0.58% |
| 2025-12-24 | 301.77 | 302.04 | -0.96 | -0.32% | 301.00 | 303.40 | 27783 | 83836 | 0.60% |
| 2025-12-23 | 303.59 | 303.00 | -0.60 | -0.20% | 302.30 | 309.50 | 35091 | 107029 | 0.76% |
| 2025-12-22 | 303.00 | 303.60 | 0.00 | 0.00% | 301.67 | 306.98 | 37467 | 113613 | 0.81% |
| 2025-12-19 | 306.58 | 303.60 | -3.35 | -1.09% | 302.70 | 308.50 | 37083 | 112908 | 0.80% |
| 2025-12-18 | 309.21 | 306.95 | -5.47 | -1.75% | 306.95 | 314.30 | 35460 | 110066 | 0.77% |
| 2025-12-17 | 307.31 | 312.42 | 5.11 | 1.66% | 305.33 | 312.70 | 41507 | 128779 | 0.90% |
| 2025-12-16 | 307.09 | 307.31 | -0.29 | -0.09% | 304.96 | 309.89 | 32851 | 101055 | 0.71% |
| 2025-12-15 | 304.00 | 307.60 | -0.30 | -0.10% | 303.02 | 309.39 | 39692 | 121868 | 0.86% |
| 2025-12-12 | 295.05 | 307.90 | 11.89 | 4.02% | 294.54 | 308.42 | 77095 | 233275 | 1.66% |
| 2025-12-11 | 304.00 | 296.01 | -9.99 | -3.26% | 296.00 | 304.50 | 51021 | 152403 | 1.10% |
| 2025-12-10 | 300.87 | 306.00 | 2.78 | 0.92% | 298.01 | 306.00 | 37306 | 112581 | 0.81% |
| 2025-12-09 | 305.45 | 303.22 | -2.23 | -0.73% | 300.61 | 307.66 | 40491 | 122784 | 0.87% |
| 2025-12-08 | 305.03 | 305.45 | 0.62 | 0.20% | 304.50 | 307.93 | 44520 | 136294 | 0.96% |
| 2025-12-05 | 301.19 | 304.83 | 3.64 | 1.21% | 299.13 | 304.99 | 42794 | 129227 | 0.92% |
| 2025-12-04 | 302.00 | 301.19 | -2.30 | -0.76% | 300.05 | 305.31 | 37666 | 113847 | 0.81% |
| 2025-12-03 | 309.00 | 303.49 | -5.81 | -1.88% | 302.01 | 309.93 | 41162 | 125722 | 0.89% |
| 2025-12-02 | 317.08 | 309.30 | -7.78 | -2.45% | 307.28 | 317.74 | 42511 | 132161 | 0.92% |
| 2025-12-01 | 311.00 | 317.08 | 5.77 | 1.85% | 308.20 | 318.20 | 51718 | 162461 | 1.12% |
| 2025-11-28 | 311.93 | 311.31 | -0.71 | -0.23% | 309.50 | 314.37 | 36573 | 113842 | 0.79% |
| 2025-11-27 | 317.50 | 312.02 | -7.43 | -2.33% | 311.56 | 319.40 | 52172 | 164246 | 1.13% |
| 2025-11-26 | 317.00 | 319.45 | 0.45 | 0.14% | 315.67 | 324.76 | 65412 | 209381 | 1.41% |
| 2025-11-25 | 323.50 | 319.00 | -4.00 | -1.24% | 318.01 | 329.98 | 76716 | 247779 | 1.66% |
| 2025-11-24 | 309.31 | 323.00 | 17.29 | 5.66% | 303.33 | 323.95 | 85655 | 270845 | 1.85% |
| 2025-11-21 | 304.99 | 305.71 | -1.84 | -0.60% | 304.10 | 311.50 | 55445 | 170514 | 1.20% |
| 2025-11-20 | 317.24 | 307.55 | -10.75 | -3.38% | 307.21 | 319.20 | 63903 | 199447 | 1.38% |
| 2025-11-19 | 319.50 | 318.30 | -0.37 | -0.12% | 316.13 | 323.44 | 58687 | 187812 | 1.27% |
| 2025-11-18 | 313.68 | 318.67 | 5.27 | 1.68% | 310.53 | 324.79 | 85406 | 272817 | 1.84% |
| 2025-11-17 | 310.20 | 313.40 | 2.40 | 0.77% | 310.03 | 317.00 | 58302 | 183114 | 1.26% |
| 2025-11-14 | 319.96 | 311.00 | -10.62 | -3.30% | 310.90 | 321.50 | 50075 | 157988 | 1.08% |
| 2025-11-13 | 317.82 | 321.62 | 3.82 | 1.20% | 317.82 | 323.90 | 51987 | 166851 | 1.12% |
| 2025-11-12 | 320.52 | 317.80 | -4.00 | -1.24% | 316.00 | 322.30 | 46171 | 147318 | 1.00% |
| 2025-11-11 | 329.00 | 321.80 | -8.70 | -2.63% | 320.33 | 332.56 | 62855 | 204708 | 1.36% |
| 2025-11-10 | 332.35 | 330.50 | 0.51 | 0.15% | 326.67 | 335.02 | 58758 | 194173 | 1.27% |
| 2025-11-07 | 339.00 | 329.99 | -11.92 | -3.49% | 328.51 | 339.91 | 71028 | 236202 | 1.53% |
| 2025-11-06 | 342.00 | 341.91 | -1.87 | -0.54% | 334.11 | 343.70 | 71158 | 241733 | 1.54% |
| 2025-11-05 | 341.50 | 343.78 | -6.43 | -1.84% | 336.79 | 346.00 | 70912 | 242201 | 1.53% |
| 2025-11-04 | 354.01 | 350.21 | -9.67 | -2.69% | 347.30 | 359.88 | 95154 | 334607 | 2.05% |
| 2025-11-03 | 363.00 | 359.88 | 0.89 | 0.25% | 352.72 | 372.98 | 138938 | 502154 | 3.00% |
| 2025-10-31 | 345.00 | 358.99 | 13.95 | 4.04% | 345.00 | 367.77 | 166264 | 596274 | 3.59% |
| 2025-10-30 | 335.39 | 345.04 | 7.33 | 2.17% | 332.99 | 358.00 | 144498 | 504281 | 3.12% |
| 2025-10-29 | 335.53 | 337.71 | 0.50 | 0.15% | 327.14 | 339.69 | 111925 | 373235 | 2.42% |
| 2025-10-28 | 331.00 | 337.21 | 20.21 | 6.38% | 331.00 | 359.39 | 247702 | 843537 | 5.35% |
| 2025-10-27 | 306.00 | 317.00 | 13.00 | 4.28% | 303.42 | 317.71 | 93967 | 291598 | 2.03% |