当前时间：2026-05-22 04:35:28 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 | 270.00 | 249.74 | -17.33 | -6.49% | 248.89 | 271.06 | 102651 | 269722 | 6.49% |
| 2026-05-20 | 256.97 | 267.07 | 9.07 | 3.52% | 248.49 | 268.98 | 112893 | 293444 | 7.13% |
| 2026-05-19 | 266.91 | 258.00 | -14.00 | -5.15% | 243.92 | 268.00 | 132922 | 336999 | 8.40% |
| 2026-05-18 | 261.80 | 272.00 | 5.99 | 2.25% | 258.09 | 280.87 | 93293 | 253010 | 5.89% |
| 2026-05-15 | 280.16 | 266.01 | -19.17 | -6.72% | 260.56 | 288.99 | 133983 | 359617 | 8.46% |
| 2026-05-14 | 296.33 | 285.18 | -11.15 | -3.76% | 284.89 | 305.30 | 106644 | 312191 | 6.74% |
| 2026-05-13 | 292.58 | 296.33 | 3.75 | 1.28% | 286.81 | 306.56 | 126873 | 375357 | 8.02% |
| 2026-05-12 | 287.87 | 292.58 | 23.70 | 8.81% | 278.00 | 310.88 | 187719 | 550973 | 11.86% |
| 2026-05-11 | 256.49 | 268.88 | 17.56 | 6.99% | 246.50 | 275.68 | 160452 | 420685 | 10.14% |
| 2026-05-08 | 246.70 | 251.32 | -4.58 | -1.79% | 245.80 | 255.68 | 112782 | 282191 | 7.13% |
| 2026-05-07 | 238.25 | 255.90 | 13.68 | 5.65% | 236.08 | 258.05 | 149988 | 374744 | 9.48% |
| 2026-05-06 | 243.37 | 242.22 | 1.26 | 0.52% | 233.33 | 249.87 | 161075 | 390831 | 10.18% |
| 2026-04-30 | 243.00 | 240.96 | 6.16 | 2.62% | 236.66 | 255.80 | 145609 | 357221 | 9.20% |
| 2026-04-29 | 245.47 | 234.80 | -18.21 | -7.20% | 230.30 | 249.00 | 145852 | 345422 | 9.21% |
| 2026-04-28 | 252.00 | 253.01 | 16.44 | 6.95% | 243.01 | 264.59 | 184253 | 468579 | 11.64% |
| 2026-04-27 | 231.44 | 236.57 | 6.97 | 3.04% | 225.00 | 243.88 | 108274 | 254689 | 6.84% |
| 2026-04-24 | 237.00 | 229.60 | -12.68 | -5.23% | 224.50 | 244.91 | 144353 | 334272 | 9.12% |
| 2026-04-23 | 271.00 | 242.28 | -25.72 | -9.60% | 238.00 | 284.83 | 205220 | 521409 | 12.97% |
| 2026-04-22 | 253.00 | 268.00 | 9.49 | 3.67% | 252.20 | 273.77 | 135110 | 356241 | 8.54% |
| 2026-04-21 | 242.00 | 258.51 | 11.50 | 4.66% | 237.18 | 258.51 | 132527 | 330839 | 8.37% |
| 2026-04-20 | 252.36 | 247.01 | -8.89 | -3.47% | 246.00 | 264.87 | 138924 | 353809 | 8.78% |
| 2026-04-17 | 246.32 | 255.90 | 15.09 | 6.27% | 240.21 | 257.00 | 174243 | 434681 | 11.01% |
| 2026-04-16 | 238.00 | 240.81 | -1.21 | -0.50% | 235.00 | 244.44 | 98546 | 236049 | 6.23% |
| 2026-04-15 | 248.00 | 242.02 | -9.20 | -3.66% | 238.52 | 253.00 | 128818 | 316195 | 8.14% |
| 2026-04-14 | 238.00 | 251.22 | 17.72 | 7.59% | 235.00 | 262.60 | 171814 | 428913 | 10.85% |
| 2026-04-13 | 231.04 | 233.50 | -2.80 | -1.18% | 227.06 | 235.98 | 108016 | 250603 | 6.82% |
| 2026-04-10 | 248.40 | 236.30 | -6.70 | -2.76% | 230.50 | 252.63 | 159436 | 379411 | 10.07% |
| 2026-04-09 | 245.00 | 243.00 | -5.00 | -2.02% | 242.07 | 260.00 | 144962 | 362499 | 9.16% |
| 2026-04-08 | 248.00 | 248.00 | 13.72 | 5.86% | 235.35 | 248.50 | 154557 | 374757 | 9.76% |
| 2026-04-07 | 245.04 | 234.28 | -12.93 | -5.23% | 232.19 | 245.82 | 150375 | 357365 | 9.50% |
| 2026-04-03 | 219.98 | 247.21 | 41.20 | 20.00% | 219.00 | 247.21 | 161827 | 389435 | 10.22% |
| 2026-04-02 | 195.00 | 206.01 | 4.01 | 1.99% | 195.00 | 212.00 | 123928 | 255484 | 7.83% |
| 2026-04-01 | 193.00 | 202.00 | 18.00 | 9.78% | 188.59 | 202.00 | 131030 | 255362 | 8.28% |
| 2026-03-31 | 196.12 | 184.00 | -22.57 | -10.93% | 182.73 | 198.00 | 129223 | 244412 | 8.16% |
| 2026-03-30 | 198.00 | 206.57 | 1.00 | 0.49% | 195.12 | 209.68 | 115345 | 233145 | 7.29% |
| 2026-03-27 | 180.86 | 205.57 | 16.69 | 8.84% | 176.28 | 209.53 | 154464 | 302440 | 9.76% |
| 2026-03-26 | 196.67 | 188.88 | -4.50 | -2.33% | 186.61 | 196.97 | 79653 | 152426 | 5.03% |
| 2026-03-25 | 187.00 | 193.38 | 14.11 | 7.87% | 185.07 | 196.69 | 172397 | 328408 | 10.89% |
| 2026-03-24 | 171.00 | 179.27 | 11.56 | 6.89% | 167.68 | 183.73 | 154686 | 272318 | 9.77% |
| 2026-03-23 | 169.40 | 167.71 | -8.92 | -5.05% | 165.01 | 178.49 | 129705 | 220502 | 8.19% |
| 2026-03-20 | 195.00 | 176.63 | -2.64 | -1.47% | 176.10 | 198.00 | 189700 | 357265 | 11.98% |
| 2026-03-19 | 169.84 | 179.27 | 5.42 | 3.12% | 169.60 | 186.00 | 115826 | 206107 | 7.32% |
| 2026-03-18 | 168.88 | 173.85 | 11.89 | 7.34% | 163.44 | 175.98 | 120804 | 206242 | 7.63% |
| 2026-03-17 | 182.00 | 161.96 | -21.84 | -11.88% | 161.43 | 183.50 | 132317 | 222701 | 8.36% |
| 2026-03-16 | 184.25 | 183.80 | 1.40 | 0.77% | 177.40 | 188.55 | 107435 | 196301 | 6.79% |
| 2026-03-13 | 182.26 | 182.40 | -3.20 | -1.72% | 181.00 | 192.66 | 109858 | 204515 | 6.94% |
| 2026-03-12 | 187.00 | 185.60 | -0.65 | -0.35% | 176.51 | 191.85 | 105806 | 194205 | 6.68% |
| 2026-03-11 | 182.74 | 186.25 | 5.25 | 2.90% | 182.74 | 197.88 | 133177 | 253184 | 8.41% |
| 2026-03-10 | 167.00 | 181.00 | 22.07 | 13.89% | 167.00 | 183.00 | 156652 | 278356 | 9.90% |
| 2026-03-09 | 158.03 | 158.93 | -10.07 | -5.96% | 149.00 | 160.29 | 108026 | 166917 | 6.82% |
| 2026-03-06 | 175.00 | 169.00 | -10.60 | -5.90% | 164.56 | 179.86 | 116451 | 198622 | 7.36% |
| 2026-03-05 | 186.00 | 179.60 | -0.31 | -0.17% | 176.00 | 191.55 | 110940 | 202277 | 7.01% |
| 2026-03-04 | 175.00 | 179.91 | 2.91 | 1.64% | 172.52 | 184.17 | 90128 | 160964 | 5.69% |
| 2026-03-03 | 192.00 | 177.00 | -8.41 | -4.54% | 176.00 | 194.70 | 113218 | 208972 | 7.15% |
| 2026-03-02 | 160.01 | 185.41 | 21.74 | 13.28% | 158.70 | 188.88 | 190397 | 340745 | 12.03% |
| 2026-02-27 | 163.18 | 163.67 | -6.32 | -3.72% | 158.64 | 164.90 | 88768 | 143213 | 5.61% |
| 2026-02-26 | 168.15 | 169.99 | 3.00 | 1.80% | 164.67 | 171.97 | 90214 | 152175 | 5.70% |
| 2026-02-25 | 175.00 | 166.99 | -9.01 | -5.12% | 164.67 | 175.60 | 84735 | 141511 | 5.35% |
| 2026-02-24 | 164.00 | 176.00 | 16.10 | 10.07% | 161.66 | 184.20 | 112819 | 196401 | 7.13% |
| 2026-02-13 | 167.00 | 159.90 | -13.80 | -7.94% | 159.39 | 169.84 | 87023 | 141419 | 5.50% |
| 2026-02-12 | 163.10 | 173.70 | 9.70 | 5.91% | 162.00 | 177.44 | 109812 | 188038 | 6.94% |
| 2026-02-11 | 167.00 | 164.00 | -6.00 | -3.53% | 162.65 | 169.32 | 61073 | 101140 | 3.86% |