当前时间：2026-08-21 16:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 298.42 | 298.88 | 11.32 | 3.94% | 293.68 | 304.99 | 82042 | 245563 | 7.13% |
| 2026-08-19 | 293.03 | 287.56 | -6.22 | -2.12% | 286.90 | 297.78 | 56464 | 164745 | 4.91% |
| 2026-08-18 | 292.20 | 293.78 | 3.88 | 1.34% | 287.37 | 298.56 | 59222 | 173649 | 5.15% |
| 2026-08-17 | 286.00 | 289.90 | 2.19 | 0.76% | 282.81 | 292.88 | 48905 | 140859 | 4.25% |
| 2026-08-14 | 291.00 | 287.71 | -4.47 | -1.53% | 283.22 | 295.33 | 56271 | 162079 | 4.89% |
| 2026-08-13 | 291.00 | 292.18 | -1.47 | -0.50% | 290.11 | 301.96 | 70636 | 209456 | 6.14% |
| 2026-08-12 | 297.20 | 293.65 | -6.65 | -2.21% | 291.21 | 305.00 | 79063 | 234348 | 6.87% |
| 2026-08-11 | 298.40 | 300.30 | 0.51 | 0.17% | 297.02 | 314.85 | 94618 | 289505 | 8.22% |
| 2026-08-10 | 303.30 | 299.79 | 0.46 | 0.15% | 295.06 | 309.96 | 108237 | 326980 | 9.41% |
| 2026-08-07 | 266.03 | 299.33 | 30.33 | 11.28% | 264.00 | 305.00 | 123046 | 349189 | 10.69% |
| 2026-08-06 | 292.98 | 269.00 | -11.60 | -4.13% | 264.38 | 292.98 | 105882 | 287601 | 9.20% |
| 2026-08-05 | 261.96 | 280.60 | 18.64 | 7.12% | 261.00 | 281.00 | 63095 | 170965 | 5.48% |
| 2026-08-04 | 251.60 | 261.96 | 12.31 | 4.93% | 251.60 | 266.52 | 52973 | 138623 | 4.60% |
| 2026-08-03 | 255.30 | 249.65 | -7.40 | -2.88% | 249.00 | 258.33 | 34675 | 87309 | 3.01% |
| 2026-07-31 | 257.17 | 257.05 | -2.46 | -0.95% | 255.17 | 265.97 | 41440 | 108046 | 3.60% |
| 2026-07-30 | 268.00 | 259.51 | -9.09 | -3.38% | 256.66 | 268.50 | 43721 | 114270 | 3.80% |
| 2026-07-29 | 266.27 | 268.60 | 5.42 | 2.06% | 263.88 | 272.63 | 42902 | 115354 | 3.73% |
| 2026-07-28 | 271.00 | 263.18 | -10.82 | -3.95% | 262.05 | 273.00 | 35903 | 95796 | 3.12% |
| 2026-07-27 | 273.52 | 274.00 | 3.00 | 1.11% | 267.04 | 280.00 | 45443 | 124314 | 3.95% |
| 2026-07-24 | 271.94 | 271.00 | -1.45 | -0.53% | 270.77 | 282.97 | 55853 | 153893 | 4.85% |
| 2026-07-23 | 277.00 | 272.45 | -4.84 | -1.75% | 267.65 | 277.96 | 41846 | 113920 | 3.64% |
| 2026-07-22 | 271.00 | 277.29 | 1.79 | 0.65% | 270.16 | 284.66 | 59291 | 165200 | 5.15% |
| 2026-07-21 | 257.01 | 275.50 | 16.20 | 6.25% | 251.08 | 276.00 | 78438 | 206683 | 6.82% |
| 2026-07-20 | 248.10 | 259.30 | 8.79 | 3.51% | 248.10 | 262.87 | 60655 | 156017 | 5.27% |
| 2026-07-17 | 270.00 | 250.51 | -21.22 | -7.81% | 245.66 | 270.00 | 76164 | 193301 | 6.62% |
| 2026-07-16 | 270.17 | 271.73 | -2.78 | -1.01% | 263.72 | 278.89 | 62296 | 169261 | 5.41% |
| 2026-07-15 | 266.00 | 274.51 | 5.51 | 2.05% | 265.07 | 285.85 | 88923 | 247549 | 7.73% |
| 2026-07-14 | 258.17 | 269.00 | 8.40 | 3.22% | 253.20 | 270.59 | 59191 | 156131 | 5.14% |
| 2026-07-13 | 265.17 | 260.60 | -7.24 | -2.70% | 255.40 | 266.96 | 58402 | 152092 | 5.08% |
| 2026-07-10 | 257.72 | 267.84 | 7.06 | 2.71% | 253.89 | 272.63 | 69507 | 185304 | 6.04% |
| 2026-07-09 | 256.00 | 260.78 | 4.16 | 1.62% | 250.01 | 264.88 | 54434 | 140597 | 4.73% |
| 2026-07-08 | 263.16 | 256.62 | -6.54 | -2.49% | 256.48 | 271.00 | 56853 | 148878 | 4.94% |
| 2026-07-07 | 274.40 | 263.16 | -13.84 | -5.00% | 262.66 | 276.50 | 68611 | 184047 | 5.96% |
| 2026-07-06 | 265.00 | 277.00 | 10.04 | 3.76% | 260.50 | 288.96 | 105142 | 291662 | 9.14% |
| 2026-07-03 | 259.00 | 266.96 | 13.40 | 5.28% | 255.61 | 268.70 | 86061 | 226391 | 7.48% |
| 2026-07-02 | 260.80 | 253.56 | -8.24 | -3.15% | 252.43 | 268.88 | 81216 | 209582 | 7.06% |
| 2026-07-01 | 253.53 | 261.80 | 7.19 | 2.82% | 239.08 | 262.12 | 99475 | 251547 | 8.65% |
| 2026-06-30 | 257.92 | 254.61 | -1.29 | -0.50% | 251.02 | 258.90 | 65301 | 165882 | 5.68% |
| 2026-06-29 | 231.85 | 255.90 | 23.80 | 10.25% | 227.75 | 258.93 | 95852 | 237063 | 8.33% |
| 2026-06-26 | 242.74 | 232.10 | -10.61 | -4.37% | 232.10 | 243.98 | 45678 | 107884 | 3.97% |
| 2026-06-25 | 233.99 | 242.71 | 5.92 | 2.50% | 229.50 | 242.98 | 60926 | 144060 | 5.30% |
| 2026-06-24 | 230.00 | 236.79 | 8.79 | 3.86% | 227.19 | 240.60 | 65570 | 154644 | 5.70% |
| 2026-06-23 | 227.18 | 228.00 | -0.79 | -0.35% | 225.67 | 234.70 | 53930 | 124404 | 4.69% |
| 2026-06-22 | 217.20 | 228.79 | 10.57 | 4.84% | 212.11 | 228.88 | 62391 | 137555 | 5.42% |
| 2026-06-18 | 211.17 | 218.22 | 6.50 | 3.07% | 211.17 | 223.32 | 54702 | 119034 | 4.75% |
| 2026-06-17 | 213.39 | 211.72 | -1.59 | -0.75% | 210.50 | 215.33 | 32776 | 69515 | 2.85% |
| 2026-06-16 | 215.88 | 213.31 | -3.47 | -1.60% | 211.37 | 217.69 | 28865 | 61625 | 2.51% |
| 2026-06-15 | 216.35 | 216.78 | 0.42 | 0.19% | 213.01 | 219.30 | 29013 | 62580 | 2.52% |
| 2026-06-12 | 209.05 | 216.36 | 8.36 | 4.02% | 206.48 | 216.88 | 41994 | 89439 | 3.65% |
| 2026-06-11 | 210.01 | 208.00 | -5.34 | -2.50% | 205.51 | 212.49 | 33812 | 70423 | 2.94% |
| 2026-06-10 | 212.80 | 213.34 | -0.56 | -0.26% | 207.13 | 215.13 | 33396 | 70722 | 2.90% |
| 2026-06-09 | 215.12 | 213.90 | -0.67 | -0.31% | 209.11 | 217.51 | 28381 | 60483 | 2.47% |
| 2026-06-08 | 215.17 | 214.57 | -5.61 | -2.55% | 213.61 | 222.00 | 28866 | 62560 | 2.51% |
| 2026-06-05 | 226.99 | 220.18 | -3.80 | -1.70% | 219.69 | 228.88 | 32870 | 73452 | 2.86% |
| 2026-06-04 | 224.69 | 223.98 | 1.57 | 0.71% | 222.22 | 231.10 | 29581 | 66878 | 2.57% |
| 2026-06-03 | 218.98 | 222.41 | 1.59 | 0.72% | 217.39 | 225.97 | 30978 | 68719 | 2.69% |
| 2026-06-02 | 232.00 | 220.82 | -13.80 | -5.88% | 218.89 | 232.00 | 57456 | 127876 | 4.99% |
| 2026-06-01 | 241.30 | 234.62 | -9.28 | -3.80% | 233.30 | 248.88 | 51620 | 124162 | 4.49% |
| 2026-05-29 | 232.27 | 243.90 | 10.65 | 4.57% | 226.60 | 245.30 | 61359 | 145540 | 5.33% |
| 2026-05-28 | 239.00 | 233.25 | -6.13 | -2.56% | 231.10 | 241.92 | 35473 | 83221 | 3.08% |
| 2026-05-27 | 240.03 | 239.38 | -4.70 | -1.93% | 235.03 | 243.00 | 38762 | 92542 | 3.37% |
| 2026-05-26 | 240.10 | 244.08 | 2.37 | 0.98% | 238.00 | 244.69 | 37114 | 89785 | 3.23% |
| 2026-05-25 | 244.40 | 241.71 | -2.86 | -1.17% | 238.02 | 245.25 | 37397 | 89822 | 3.25% |
| 2026-05-22 | 254.00 | 244.57 | -7.39 | -2.93% | 243.06 | 254.61 | 46175 | 113689 | 4.01% |
| 2026-05-21 | 247.00 | 251.96 | 7.98 | 3.27% | 247.00 | 261.47 | 69364 | 177396 | 6.03% |
| 2026-05-20 | 239.98 | 243.98 | 4.01 | 1.67% | 239.20 | 248.21 | 37159 | 90378 | 3.23% |
| 2026-05-19 | 238.59 | 239.97 | 0.77 | 0.32% | 235.58 | 242.46 | 30437 | 72691 | 2.65% |
| 2026-05-18 | 248.90 | 239.20 | -12.82 | -5.09% | 238.00 | 248.90 | 46217 | 111157 | 4.02% |
| 2026-05-15 | 249.71 | 252.02 | 2.32 | 0.93% | 247.41 | 254.63 | 36560 | 91696 | 3.18% |
| 2026-05-14 | 262.00 | 249.70 | -11.10 | -4.26% | 249.05 | 265.20 | 45478 | 116340 | 3.95% |
| 2026-05-13 | 269.00 | 260.80 | -7.18 | -2.68% | 259.30 | 269.00 | 50695 | 132271 | 4.41% |