当前时间：2026-06-22 04:58:40 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 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% |
| 2026-05-12 | 259.68 | 267.98 | 5.90 | 2.25% | 254.52 | 276.01 | 70621 | 186907 | 6.14% |
| 2026-05-11 | 247.50 | 262.08 | 14.58 | 5.89% | 243.88 | 264.50 | 62284 | 158172 | 5.41% |
| 2026-05-08 | 254.40 | 247.50 | -6.90 | -2.71% | 247.00 | 257.40 | 40597 | 101648 | 3.53% |
| 2026-05-07 | 255.00 | 254.40 | 7.54 | 3.05% | 252.21 | 262.00 | 61241 | 157117 | 5.32% |
| 2026-05-06 | 234.07 | 246.86 | 12.06 | 5.14% | 231.02 | 246.97 | 51406 | 123041 | 4.47% |
| 2026-04-30 | 236.00 | 234.80 | -1.51 | -0.64% | 232.05 | 237.97 | 25361 | 59488 | 2.20% |
| 2026-04-29 | 234.96 | 236.31 | 3.30 | 1.42% | 231.00 | 237.60 | 22200 | 52206 | 1.93% |
| 2026-04-28 | 236.50 | 233.01 | -1.99 | -0.85% | 233.00 | 243.40 | 31281 | 74596 | 2.72% |
| 2026-04-27 | 234.00 | 235.00 | 0.14 | 0.06% | 231.60 | 236.77 | 18193 | 42608 | 1.58% |
| 2026-04-24 | 233.01 | 234.86 | 0.54 | 0.23% | 229.98 | 237.68 | 24151 | 56485 | 2.10% |
| 2026-04-23 | 240.00 | 234.32 | -6.87 | -2.85% | 233.48 | 242.12 | 31079 | 73628 | 2.70% |
| 2026-04-22 | 239.01 | 241.19 | 1.09 | 0.45% | 238.10 | 242.12 | 22718 | 54467 | 1.97% |
| 2026-04-21 | 244.46 | 240.10 | -5.10 | -2.08% | 238.98 | 245.88 | 27003 | 65062 | 2.35% |
| 2026-04-20 | 247.60 | 245.20 | -1.30 | -0.53% | 244.48 | 250.18 | 28328 | 69715 | 2.46% |
| 2026-04-17 | 255.00 | 246.50 | -10.49 | -4.08% | 245.20 | 255.00 | 45294 | 112344 | 3.94% |
| 2026-04-16 | 255.00 | 256.99 | 2.59 | 1.02% | 249.60 | 257.70 | 45792 | 116478 | 3.98% |
| 2026-04-15 | 257.01 | 254.40 | 12.33 | 5.09% | 246.80 | 259.00 | 60918 | 153733 | 5.29% |
| 2026-04-14 | 241.94 | 242.07 | 0.12 | 0.05% | 238.05 | 244.18 | 32172 | 77361 | 2.80% |
| 2026-04-13 | 242.90 | 241.95 | -2.17 | -0.89% | 239.90 | 245.20 | 21247 | 51499 | 1.85% |
| 2026-04-10 | 242.62 | 244.12 | 1.56 | 0.64% | 242.56 | 247.87 | 24565 | 60201 | 2.14% |
| 2026-04-09 | 243.86 | 242.56 | -3.32 | -1.35% | 242.00 | 247.68 | 24480 | 59833 | 2.13% |
| 2026-04-08 | 241.86 | 245.88 | 8.76 | 3.69% | 240.00 | 246.92 | 41739 | 101841 | 3.63% |
| 2026-04-07 | 239.40 | 237.12 | -2.17 | -0.91% | 233.72 | 242.21 | 26267 | 62479 | 2.28% |
| 2026-04-03 | 243.02 | 239.29 | -9.96 | -4.00% | 238.00 | 244.46 | 37441 | 90139 | 3.25% |
| 2026-04-02 | 249.80 | 249.25 | -0.65 | -0.26% | 244.90 | 252.98 | 44806 | 111656 | 3.89% |
| 2026-04-01 | 238.51 | 249.90 | 16.31 | 6.98% | 238.03 | 253.16 | 61718 | 152295 | 5.36% |
| 2026-03-31 | 237.99 | 233.59 | -1.71 | -0.73% | 232.69 | 241.88 | 31235 | 73804 | 2.71% |
| 2026-03-30 | 230.52 | 235.30 | 2.61 | 1.12% | 230.52 | 243.00 | 59172 | 140971 | 5.14% |
| 2026-03-27 | 215.43 | 232.69 | 16.20 | 7.48% | 215.43 | 235.50 | 61319 | 139863 | 5.33% |
| 2026-03-26 | 220.50 | 216.49 | -3.68 | -1.67% | 215.27 | 226.85 | 34948 | 77081 | 3.04% |
| 2026-03-25 | 222.00 | 220.17 | -0.94 | -0.43% | 219.37 | 226.00 | 30601 | 68067 | 2.66% |
| 2026-03-24 | 219.60 | 221.11 | 5.60 | 2.60% | 215.42 | 221.95 | 38171 | 83670 | 3.32% |
| 2026-03-23 | 225.01 | 215.51 | -12.06 | -5.30% | 213.33 | 226.50 | 40832 | 89675 | 3.55% |
| 2026-03-20 | 235.00 | 227.57 | -7.43 | -3.16% | 227.57 | 237.80 | 23751 | 55079 | 2.06% |
| 2026-03-19 | 235.07 | 235.00 | -3.50 | -1.47% | 233.77 | 238.50 | 21570 | 50787 | 1.87% |
| 2026-03-18 | 237.00 | 238.50 | 1.76 | 0.74% | 235.08 | 242.20 | 25024 | 59777 | 2.17% |
| 2026-03-17 | 230.88 | 236.74 | 5.44 | 2.35% | 229.20 | 243.00 | 38579 | 91896 | 3.35% |
| 2026-03-16 | 228.64 | 231.30 | 2.62 | 1.15% | 221.56 | 232.46 | 30833 | 70164 | 2.68% |