当前时间：2026-07-27 21:31:04 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-27 | 368.00 | 385.58 | 17.58 | 4.78% | 351.74 | 396.66 | 66774 | 253250 | 3.33% |
| 2026-07-24 | 357.96 | 368.00 | 8.25 | 2.29% | 345.01 | 376.99 | 59007 | 215152 | 2.94% |
| 2026-07-23 | 378.22 | 359.75 | -9.25 | -2.51% | 351.74 | 380.22 | 59114 | 215317 | 2.95% |
| 2026-07-22 | 406.00 | 369.00 | -37.96 | -9.33% | 366.03 | 415.00 | 95458 | 371116 | 4.76% |
| 2026-07-21 | 361.89 | 406.96 | 53.90 | 15.27% | 328.15 | 408.88 | 87988 | 331062 | 4.39% |
| 2026-07-20 | 391.56 | 353.06 | -19.85 | -5.32% | 340.03 | 395.00 | 75282 | 275697 | 3.75% |
| 2026-07-17 | 420.00 | 372.91 | -49.09 | -11.63% | 370.00 | 422.00 | 79083 | 310333 | 3.94% |
| 2026-07-16 | 445.65 | 422.00 | -25.00 | -5.59% | 416.00 | 451.14 | 59345 | 257045 | 2.96% |
| 2026-07-15 | 508.00 | 447.00 | -54.00 | -10.78% | 440.05 | 508.00 | 86226 | 395396 | 4.30% |
| 2026-07-14 | 496.89 | 501.00 | 12.00 | 2.45% | 475.12 | 531.29 | 77900 | 391595 | 3.88% |
| 2026-07-13 | 490.00 | 489.00 | -16.00 | -3.17% | 483.00 | 532.23 | 61245 | 311231 | 3.05% |
| 2026-07-10 | 535.00 | 505.00 | -38.00 | -7.00% | 501.00 | 564.65 | 62456 | 339540 | 3.11% |
| 2026-07-09 | 510.00 | 543.00 | 44.24 | 8.87% | 490.03 | 544.77 | 61943 | 319260 | 3.09% |
| 2026-07-08 | 472.55 | 498.76 | 35.48 | 7.66% | 460.00 | 529.98 | 81169 | 400762 | 4.05% |
| 2026-07-07 | 443.50 | 463.28 | 19.88 | 4.48% | 430.05 | 483.75 | 71971 | 329852 | 3.59% |
| 2026-07-06 | 466.00 | 443.40 | -20.60 | -4.44% | 426.00 | 474.91 | 66376 | 297941 | 3.31% |
| 2026-07-03 | 448.00 | 464.00 | 14.00 | 3.11% | 421.07 | 480.68 | 80690 | 365509 | 4.02% |
| 2026-07-02 | 499.98 | 450.00 | -79.85 | -15.07% | 439.00 | 513.00 | 89194 | 421197 | 4.45% |
| 2026-07-01 | 527.68 | 529.85 | 4.75 | 0.90% | 507.90 | 570.00 | 58334 | 312516 | 2.91% |
| 2026-06-30 | 525.89 | 525.10 | -6.10 | -1.15% | 495.60 | 540.00 | 59975 | 311059 | 2.99% |
| 2026-06-29 | 470.50 | 531.20 | 62.10 | 13.24% | 470.50 | 539.45 | 65846 | 327802 | 3.28% |
| 2026-06-26 | 451.00 | 469.10 | 14.36 | 3.16% | 446.00 | 475.00 | 42497 | 196824 | 2.12% |
| 2026-06-25 | 447.98 | 454.74 | 15.74 | 3.59% | 435.00 | 465.00 | 49488 | 222652 | 2.47% |
| 2026-06-24 | 408.01 | 439.00 | 14.85 | 3.50% | 408.01 | 448.00 | 55685 | 240222 | 2.78% |
| 2026-06-23 | 405.00 | 424.15 | 16.25 | 3.98% | 405.00 | 442.88 | 56083 | 236146 | 2.80% |
| 2026-06-22 | 378.02 | 407.90 | 32.90 | 8.77% | 378.02 | 417.56 | 72149 | 287971 | 3.60% |
| 2026-06-18 | 365.00 | 375.00 | 11.18 | 3.07% | 356.00 | 378.85 | 63611 | 233841 | 3.17% |
| 2026-06-17 | 311.00 | 363.82 | 46.83 | 14.77% | 309.33 | 375.00 | 86070 | 289296 | 4.29% |
| 2026-06-16 | 304.98 | 316.99 | 18.99 | 6.37% | 301.90 | 323.33 | 57628 | 181381 | 2.87% |
| 2026-06-15 | 299.00 | 298.00 | -1.98 | -0.66% | 287.78 | 309.58 | 72185 | 216088 | 3.60% |
| 2026-06-12 | 327.96 | 299.98 | -15.02 | -4.77% | 293.92 | 335.74 | 83891 | 260982 | 4.18% |
| 2026-06-11 | 312.58 | 315.00 | -0.13 | -0.04% | 304.73 | 333.00 | 51903 | 164125 | 2.59% |
| 2026-06-10 | 456.00 | 467.46 | 4.46 | 0.96% | 448.04 | 480.00 | 31171 | 145101 | 2.30% |
| 2026-06-09 | 443.00 | 463.00 | 25.90 | 5.93% | 438.00 | 468.65 | 34207 | 155242 | 2.52% |
| 2026-06-08 | 418.00 | 437.10 | 9.18 | 2.15% | 415.08 | 445.00 | 38113 | 165159 | 2.81% |
| 2026-06-05 | 433.00 | 427.92 | -13.08 | -2.97% | 420.00 | 443.00 | 33517 | 144485 | 2.47% |
| 2026-06-04 | 388.00 | 441.00 | 50.90 | 13.05% | 388.00 | 444.44 | 48224 | 205781 | 3.56% |
| 2026-06-03 | 376.00 | 390.10 | 16.64 | 4.46% | 376.00 | 407.17 | 42446 | 166355 | 3.13% |
| 2026-06-02 | 382.96 | 373.46 | -3.84 | -1.02% | 367.79 | 386.38 | 35887 | 135177 | 2.65% |
| 2026-06-01 | 405.20 | 377.30 | -20.74 | -5.21% | 373.52 | 406.06 | 37693 | 145211 | 2.78% |
| 2026-05-29 | 417.35 | 398.04 | -26.96 | -6.34% | 392.00 | 423.89 | 37234 | 151518 | 2.75% |
| 2026-05-28 | 413.48 | 425.00 | 15.67 | 3.83% | 404.97 | 425.80 | 32521 | 135631 | 2.40% |
| 2026-05-27 | 435.00 | 409.33 | -32.68 | -7.39% | 406.66 | 437.00 | 41801 | 176563 | 3.08% |
| 2026-05-26 | 451.00 | 442.01 | -20.49 | -4.43% | 432.00 | 458.00 | 35802 | 157800 | 2.64% |
| 2026-05-25 | 433.00 | 462.50 | 12.55 | 2.79% | 418.00 | 477.86 | 49044 | 218066 | 3.62% |
| 2026-05-22 | 432.00 | 449.95 | 17.95 | 4.16% | 401.00 | 453.00 | 49522 | 206513 | 3.65% |
| 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% |