当前时间：2026-05-22 05:07:22 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 | 495.00 | 432.00 | -46.00 | -9.62% | 426.16 | 499.97 | 43622 | 201501 | 3.22% |
| 2026-05-20 | 428.89 | 478.00 | 44.70 | 10.32% | 428.00 | 478.00 | 31891 | 145401 | 2.35% |
| 2026-05-19 | 411.28 | 433.30 | 20.70 | 5.02% | 391.68 | 435.00 | 28557 | 118197 | 2.11% |
| 2026-05-18 | 407.88 | 412.60 | 0.60 | 0.15% | 401.01 | 430.10 | 27815 | 116355 | 2.05% |
| 2026-05-15 | 398.21 | 412.00 | 15.00 | 3.78% | 382.30 | 419.88 | 30885 | 124463 | 2.28% |
| 2026-05-14 | 400.63 | 397.00 | -2.27 | -0.57% | 391.66 | 408.79 | 21990 | 87943 | 1.62% |
| 2026-05-13 | 373.15 | 399.27 | 25.67 | 6.87% | 359.98 | 408.00 | 32940 | 126769 | 2.43% |
| 2026-05-12 | 362.61 | 373.60 | 6.05 | 1.65% | 356.80 | 389.00 | 29660 | 111348 | 2.19% |
| 2026-05-11 | 345.00 | 367.55 | 28.55 | 8.42% | 339.00 | 368.98 | 33838 | 120464 | 2.50% |
| 2026-05-08 | 342.15 | 339.00 | -11.69 | -3.33% | 337.00 | 347.00 | 22978 | 78189 | 1.70% |
| 2026-05-07 | 347.01 | 350.69 | 3.69 | 1.06% | 340.01 | 354.21 | 27726 | 96512 | 2.05% |
| 2026-05-06 | 356.49 | 347.00 | -2.50 | -0.72% | 341.58 | 373.88 | 34782 | 123475 | 2.57% |
| 2026-04-30 | 335.00 | 349.50 | 14.46 | 4.32% | 326.30 | 362.80 | 39637 | 137149 | 2.92% |
| 2026-04-29 | 313.46 | 335.04 | 11.02 | 3.40% | 308.60 | 337.76 | 41141 | 132944 | 3.04% |
| 2026-04-28 | 319.67 | 324.02 | 5.89 | 1.85% | 311.00 | 331.98 | 30268 | 97872 | 2.23% |
| 2026-04-27 | 310.14 | 318.13 | 9.53 | 3.09% | 297.03 | 321.42 | 40007 | 125016 | 2.95% |
| 2026-04-24 | 318.00 | 308.60 | 0.09 | 0.03% | 305.00 | 332.99 | 51246 | 163379 | 3.78% |
| 2026-04-23 | 301.30 | 308.51 | 7.21 | 2.39% | 295.09 | 314.98 | 35755 | 109289 | 2.64% |
| 2026-04-22 | 294.21 | 301.30 | 7.10 | 2.41% | 291.02 | 301.88 | 22873 | 68041 | 1.69% |
| 2026-04-21 | 293.75 | 294.20 | -0.01 | 0.00% | 286.58 | 300.09 | 22695 | 66649 | 1.67% |
| 2026-04-20 | 302.93 | 294.21 | -11.77 | -3.85% | 289.61 | 302.93 | 31058 | 91564 | 2.29% |
| 2026-04-17 | 295.00 | 305.98 | 6.90 | 2.31% | 290.20 | 306.00 | 25151 | 75115 | 1.86% |
| 2026-04-16 | 284.57 | 299.08 | 13.08 | 4.57% | 281.51 | 302.53 | 25784 | 75848 | 1.90% |
| 2026-04-15 | 297.52 | 286.00 | -10.94 | -3.68% | 284.08 | 299.00 | 21256 | 62010 | 1.57% |
| 2026-04-14 | 284.77 | 296.94 | 15.17 | 5.38% | 283.80 | 300.94 | 25035 | 73709 | 1.85% |
| 2026-04-13 | 290.04 | 281.77 | -11.26 | -3.84% | 279.13 | 295.00 | 22578 | 64163 | 1.67% |
| 2026-04-10 | 289.95 | 293.03 | 7.88 | 2.76% | 286.00 | 303.20 | 24474 | 72404 | 1.81% |
| 2026-04-09 | 277.10 | 285.15 | 1.72 | 0.61% | 276.61 | 293.98 | 22179 | 63783 | 1.64% |
| 2026-04-08 | 270.01 | 283.43 | 22.18 | 8.49% | 270.01 | 284.88 | 24281 | 67467 | 1.79% |
| 2026-04-07 | 265.10 | 261.25 | -0.95 | -0.36% | 259.00 | 268.91 | 15726 | 41411 | 1.16% |
| 2026-04-03 | 266.73 | 262.20 | -3.80 | -1.43% | 260.20 | 271.00 | 12271 | 32434 | 0.91% |
| 2026-04-02 | 270.68 | 266.00 | -6.30 | -2.31% | 260.20 | 274.99 | 19940 | 53124 | 1.47% |
| 2026-04-01 | 271.88 | 272.30 | 9.50 | 3.61% | 267.00 | 277.77 | 26901 | 73480 | 1.98% |
| 2026-03-31 | 280.14 | 262.80 | -20.17 | -7.13% | 261.49 | 282.10 | 42395 | 114574 | 3.13% |
| 2026-03-30 | 267.66 | 282.97 | 14.50 | 5.40% | 263.29 | 285.99 | 35741 | 98900 | 2.64% |
| 2026-03-27 | 258.21 | 268.47 | 7.91 | 3.04% | 255.80 | 273.73 | 22297 | 59525 | 1.65% |
| 2026-03-26 | 263.63 | 260.56 | -6.94 | -2.59% | 257.63 | 266.41 | 18961 | 49610 | 1.40% |
| 2026-03-25 | 270.00 | 267.50 | 0.62 | 0.23% | 264.01 | 277.82 | 21963 | 59396 | 1.62% |
| 2026-03-24 | 263.00 | 266.88 | 7.91 | 3.05% | 255.02 | 268.28 | 24164 | 63445 | 1.78% |
| 2026-03-23 | 266.60 | 258.97 | -11.03 | -4.09% | 256.11 | 268.00 | 23338 | 61176 | 1.72% |
| 2026-03-20 | 271.53 | 270.00 | 3.50 | 1.31% | 267.32 | 277.75 | 26655 | 72990 | 1.97% |
| 2026-03-19 | 266.38 | 266.50 | -3.48 | -1.29% | 259.00 | 273.65 | 28742 | 76647 | 2.12% |
| 2026-03-18 | 268.18 | 269.98 | 2.42 | 0.90% | 262.00 | 274.97 | 28179 | 75706 | 2.08% |
| 2026-03-17 | 266.30 | 267.56 | 2.55 | 0.96% | 263.01 | 276.98 | 41018 | 110737 | 3.03% |
| 2026-03-16 | 255.00 | 265.01 | 13.87 | 5.52% | 247.10 | 266.88 | 32866 | 84808 | 2.42% |
| 2026-03-13 | 255.06 | 251.14 | -3.15 | -1.24% | 250.20 | 259.36 | 21684 | 55042 | 1.60% |
| 2026-03-12 | 256.36 | 254.29 | -3.04 | -1.18% | 250.58 | 260.48 | 16341 | 41667 | 1.21% |
| 2026-03-11 | 262.96 | 257.33 | -7.51 | -2.84% | 254.20 | 264.80 | 20572 | 53202 | 1.52% |
| 2026-03-10 | 266.40 | 264.84 | 4.84 | 1.86% | 259.09 | 269.00 | 18820 | 49684 | 1.39% |
| 2026-03-09 | 256.00 | 260.00 | -5.71 | -2.15% | 252.20 | 262.60 | 23443 | 60499 | 1.73% |
| 2026-03-06 | 265.00 | 265.71 | -1.29 | -0.48% | 264.00 | 276.73 | 16440 | 44109 | 1.21% |
| 2026-03-05 | 272.00 | 267.00 | 1.63 | 0.61% | 265.30 | 276.99 | 25980 | 70318 | 1.92% |
| 2026-03-04 | 266.98 | 265.37 | -3.21 | -1.20% | 263.30 | 273.99 | 20911 | 55838 | 1.54% |
| 2026-03-03 | 283.97 | 268.58 | -18.99 | -6.60% | 266.26 | 291.00 | 35079 | 96387 | 2.59% |
| 2026-03-02 | 288.00 | 287.57 | -7.73 | -2.62% | 285.00 | 299.00 | 29323 | 84971 | 2.16% |
| 2026-02-27 | 294.00 | 295.30 | -7.70 | -2.54% | 288.23 | 298.67 | 20058 | 58879 | 1.48% |
| 2026-02-26 | 293.24 | 303.00 | 9.76 | 3.33% | 292.00 | 307.88 | 30419 | 91013 | 2.24% |
| 2026-02-25 | 294.05 | 293.24 | -0.23 | -0.08% | 284.60 | 301.79 | 28434 | 83351 | 2.10% |
| 2026-02-24 | 309.60 | 293.47 | -12.33 | -4.03% | 290.02 | 310.00 | 24532 | 72511 | 1.81% |
| 2026-02-13 | 304.62 | 305.80 | 0.88 | 0.29% | 304.62 | 319.66 | 29174 | 90683 | 2.15% |
| 2026-02-12 | 310.00 | 304.92 | -2.96 | -0.96% | 301.98 | 313.32 | 24098 | 73644 | 1.78% |
| 2026-02-11 | 308.99 | 307.88 | 0.15 | 0.05% | 298.60 | 317.80 | 26161 | 81087 | 1.93% |