| 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 | 272.87 | 273.40 | 4.40 | 1.64% | 267.52 | 274.88 | 23960 | 65123 | 2.08% |
| 2026-02-02 | 277.00 | 269.00 | -8.26 | -2.98% | 268.68 | 278.30 | 24078 | 65887 | 2.09% |
| 2026-01-30 | 287.78 | 277.26 | -8.52 | -2.98% | 277.12 | 290.79 | 27178 | 76721 | 2.36% |
| 2026-01-29 | 289.28 | 285.78 | -3.21 | -1.11% | 283.70 | 292.00 | 20280 | 58185 | 1.76% |
| 2026-01-28 | 285.00 | 288.99 | 3.24 | 1.13% | 284.60 | 290.16 | 23666 | 68030 | 2.06% |
| 2026-01-27 | 285.49 | 285.75 | 0.63 | 0.22% | 279.55 | 287.50 | 18016 | 51023 | 1.57% |
| 2026-01-26 | 289.38 | 285.12 | -4.26 | -1.47% | 284.14 | 290.58 | 25716 | 73676 | 2.24% |
| 2026-01-23 | 288.99 | 289.38 | 2.08 | 0.72% | 286.01 | 292.50 | 21815 | 63152 | 1.90% |
| 2026-01-22 | 295.00 | 287.30 | -5.17 | -1.77% | 285.00 | 295.86 | 20191 | 58345 | 1.75% |
| 2026-01-21 | 287.00 | 292.47 | 4.99 | 1.74% | 286.69 | 294.50 | 20220 | 59013 | 1.76% |
| 2026-01-20 | 294.50 | 287.48 | -7.02 | -2.38% | 285.61 | 297.50 | 25072 | 72532 | 2.18% |
| 2026-01-19 | 305.00 | 294.50 | -12.60 | -4.10% | 292.77 | 306.55 | 33318 | 98786 | 2.90% |
| 2026-01-16 | 305.90 | 307.10 | 0.10 | 0.03% | 304.01 | 311.77 | 20926 | 64192 | 1.82% |
| 2026-01-15 | 306.00 | 307.00 | -1.00 | -0.32% | 304.30 | 310.41 | 20468 | 62827 | 1.78% |
| 2026-01-14 | 316.10 | 308.00 | -2.80 | -0.90% | 302.51 | 318.14 | 36535 | 113549 | 3.18% |
| 2026-01-13 | 312.61 | 310.80 | -2.51 | -0.80% | 308.93 | 319.24 | 36453 | 114190 | 3.17% |
| 2026-01-12 | 316.93 | 313.31 | 0.32 | 0.10% | 308.17 | 318.10 | 28636 | 89311 | 2.49% |
| 2026-01-09 | 303.93 | 312.99 | 5.35 | 1.74% | 297.00 | 317.84 | 32729 | 100851 | 2.84% |
| 2026-01-08 | 312.99 | 307.64 | -0.29 | -0.09% | 306.00 | 314.88 | 35372 | 109529 | 3.07% |
| 2026-01-07 | 298.80 | 307.93 | 9.24 | 3.09% | 298.70 | 310.78 | 37640 | 115330 | 3.27% |
| 2026-01-06 | 301.00 | 298.69 | -2.20 | -0.73% | 295.63 | 302.00 | 36558 | 109164 | 3.18% |
| 2026-01-05 | 269.00 | 300.89 | 32.29 | 12.02% | 269.00 | 305.00 | 76173 | 223316 | 6.62% |
| 2025-12-31 | 271.00 | 268.60 | -3.40 | -1.25% | 267.71 | 272.70 | 13281 | 35771 | 1.15% |
| 2025-12-30 | 273.00 | 272.00 | -2.20 | -0.80% | 268.00 | 274.84 | 20650 | 56082 | 1.79% |
| 2025-12-29 | 274.02 | 274.20 | -0.86 | -0.31% | 272.00 | 277.89 | 20477 | 56306 | 1.78% |
| 2025-12-26 | 271.93 | 275.06 | 2.01 | 0.74% | 271.16 | 276.39 | 18040 | 49319 | 1.57% |
| 2025-12-25 | 277.00 | 273.05 | -4.87 | -1.75% | 271.58 | 277.56 | 19647 | 53716 | 1.71% |
| 2025-12-24 | 276.91 | 277.92 | 1.09 | 0.39% | 274.74 | 279.23 | 13135 | 36414 | 1.14% |
| 2025-12-23 | 274.99 | 276.83 | 2.53 | 0.92% | 273.80 | 278.80 | 14860 | 41105 | 1.29% |
| 2025-12-22 | 273.80 | 274.30 | 0.30 | 0.11% | 273.01 | 277.38 | 13780 | 37939 | 1.20% |
| 2025-12-19 | 272.00 | 274.00 | 2.34 | 0.86% | 269.79 | 274.88 | 17996 | 49037 | 1.56% |
| 2025-12-18 | 270.60 | 271.66 | 0.26 | 0.10% | 270.20 | 274.61 | 12260 | 33382 | 1.07% |
| 2025-12-17 | 266.34 | 271.40 | 5.39 | 2.03% | 265.47 | 271.69 | 15014 | 40387 | 1.30% |
| 2025-12-16 | 271.10 | 266.01 | -4.53 | -1.67% | 264.51 | 272.00 | 16629 | 44396 | 1.45% |
| 2025-12-15 | 274.65 | 270.54 | -5.96 | -2.16% | 269.36 | 275.50 | 22603 | 61443 | 1.96% |
| 2025-12-12 | 274.01 | 276.50 | 1.88 | 0.68% | 272.00 | 277.48 | 16330 | 44912 | 1.42% |
| 2025-12-11 | 278.01 | 274.62 | -2.18 | -0.79% | 274.50 | 280.53 | 16037 | 44550 | 1.39% |
| 2025-12-10 | 276.00 | 276.80 | -0.74 | -0.27% | 271.10 | 277.27 | 17995 | 49385 | 1.56% |
| 2025-12-09 | 280.00 | 277.54 | -1.95 | -0.70% | 276.21 | 282.97 | 22385 | 62552 | 1.95% |
| 2025-12-08 | 280.49 | 279.49 | 0.24 | 0.09% | 276.14 | 281.80 | 22954 | 64068 | 2.00% |
| 2025-12-05 | 280.23 | 279.25 | -0.98 | -0.35% | 276.19 | 280.23 | 14159 | 39394 | 1.23% |
| 2025-12-04 | 278.50 | 280.23 | 5.03 | 1.83% | 277.64 | 282.40 | 19340 | 54198 | 1.68% |
| 2025-12-03 | 278.89 | 275.20 | -4.46 | -1.59% | 274.03 | 281.00 | 18261 | 50571 | 1.59% |
| 2025-12-02 | 284.00 | 279.66 | -8.34 | -2.90% | 278.08 | 285.80 | 21903 | 61497 | 1.90% |
| 2025-12-01 | 289.69 | 288.00 | -1.70 | -0.59% | 281.24 | 289.71 | 27422 | 77963 | 2.38% |
| 2025-11-28 | 285.50 | 289.70 | 2.89 | 1.01% | 285.00 | 290.25 | 18160 | 52362 | 1.58% |
| 2025-11-27 | 284.38 | 286.81 | 1.53 | 0.54% | 284.38 | 291.60 | 23239 | 67006 | 2.02% |
| 2025-11-26 | 283.03 | 285.28 | 1.88 | 0.66% | 282.49 | 293.29 | 29755 | 85674 | 2.59% |
| 2025-11-25 | 278.00 | 283.40 | -1.68 | -0.59% | 276.10 | 287.50 | 28112 | 79583 | 2.44% |
| 2025-11-24 | 279.99 | 285.08 | 6.20 | 2.22% | 277.01 | 287.20 | 28948 | 82013 | 2.52% |
| 2025-11-21 | 279.00 | 278.88 | -4.70 | -1.66% | 277.31 | 284.00 | 23237 | 65128 | 2.02% |
| 2025-11-20 | 282.50 | 283.58 | -0.44 | -0.15% | 282.30 | 286.94 | 19044 | 54170 | 1.66% |
| 2025-11-19 | 283.80 | 284.02 | -5.35 | -1.85% | 280.66 | 286.74 | 24140 | 68386 | 2.10% |
| 2025-11-18 | 294.90 | 289.37 | -1.41 | -0.48% | 286.39 | 302.67 | 33431 | 98341 | 2.91% |
| 2025-11-17 | 298.23 | 290.78 | -8.02 | -2.68% | 287.00 | 298.23 | 30766 | 89265 | 2.67% |
| 2025-11-14 | 296.02 | 298.80 | -5.79 | -1.90% | 296.02 | 307.77 | 40217 | 121397 | 3.50% |
| 2025-11-13 | 303.32 | 304.59 | 10.97 | 3.74% | 300.25 | 313.25 | 73016 | 223609 | 6.35% |
| 2025-11-12 | 282.86 | 293.62 | 15.62 | 5.62% | 280.01 | 293.90 | 61978 | 179284 | 5.39% |
| 2025-11-11 | 281.16 | 278.00 | -2.16 | -0.77% | 276.66 | 284.65 | 26190 | 73384 | 2.28% |
| 2025-11-10 | 273.10 | 280.16 | 1.16 | 0.42% | 270.30 | 283.58 | 31026 | 85456 | 2.70% |
| 2025-11-07 | 286.00 | 279.00 | 1.50 | 0.54% | 278.26 | 286.00 | 36163 | 101815 | 3.14% |
| 2025-11-06 | 272.70 | 277.50 | 7.21 | 2.67% | 272.70 | 279.20 | 27780 | 76683 | 2.41% |
| 2025-11-05 | 269.00 | 270.29 | -2.22 | -0.81% | 267.83 | 276.51 | 31146 | 84405 | 2.71% |
| 2025-11-04 | 281.31 | 272.51 | -9.99 | -3.54% | 271.04 | 282.99 | 43018 | 117563 | 3.74% |
| 2025-11-03 | 298.90 | 282.50 | -14.25 | -4.80% | 281.01 | 299.00 | 59342 | 169201 | 5.16% |
| 2025-10-31 | 281.80 | 296.75 | 14.95 | 5.31% | 280.29 | 298.68 | 57090 | 167388 | 4.96% |
| 2025-10-30 | 286.48 | 281.80 | -7.39 | -2.56% | 279.07 | 287.00 | 25641 | 72499 | 2.23% |
| 2025-10-29 | 285.00 | 289.19 | 4.19 | 1.47% | 280.88 | 289.20 | 24637 | 70289 | 2.14% |
| 2025-10-28 | 288.27 | 285.00 | -3.21 | -1.11% | 284.41 | 291.88 | 22356 | 64049 | 1.94% |
| 2025-10-27 | 283.81 | 288.21 | 8.41 | 3.01% | 283.81 | 292.99 | 35432 | 102246 | 3.08% |