| 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 | 1255.00 | 1128.00 | -114.00 | -9.18% | 1063.00 | 1257.78 | 226145 | 2562251 | 5.41% |
| 2026-02-02 | 1249.00 | 1242.00 | -16.89 | -1.34% | 1233.00 | 1273.60 | 66690 | 835773 | 1.59% |
| 2026-01-30 | 1252.00 | 1258.89 | 6.88 | 0.55% | 1240.10 | 1277.87 | 63495 | 801839 | 1.52% |
| 2026-01-29 | 1282.12 | 1252.01 | -30.77 | -2.40% | 1250.01 | 1292.12 | 71582 | 905185 | 1.71% |
| 2026-01-28 | 1309.88 | 1282.78 | -18.11 | -1.39% | 1279.00 | 1310.00 | 69813 | 901314 | 1.67% |
| 2026-01-27 | 1300.00 | 1300.89 | 0.89 | 0.07% | 1276.55 | 1317.88 | 63384 | 823507 | 1.52% |
| 2026-01-26 | 1325.00 | 1300.00 | -34.99 | -2.62% | 1296.00 | 1329.92 | 67870 | 887128 | 1.62% |
| 2026-01-23 | 1337.00 | 1334.99 | -18.01 | -1.33% | 1320.00 | 1353.00 | 63511 | 848091 | 1.52% |
| 2026-01-22 | 1344.00 | 1353.00 | -0.87 | -0.06% | 1333.00 | 1368.00 | 59350 | 803078 | 1.42% |
| 2026-01-21 | 1335.35 | 1353.87 | 10.83 | 0.81% | 1334.92 | 1388.00 | 75750 | 1034507 | 1.81% |
| 2026-01-20 | 1417.00 | 1343.04 | -76.62 | -5.40% | 1331.02 | 1425.00 | 87374 | 1195222 | 2.09% |
| 2026-01-19 | 1422.00 | 1419.66 | -4.39 | -0.31% | 1408.00 | 1458.58 | 69119 | 991827 | 1.65% |
| 2026-01-16 | 1420.00 | 1424.05 | 9.05 | 0.64% | 1408.03 | 1445.00 | 72256 | 1030846 | 1.73% |
| 2026-01-15 | 1421.00 | 1415.00 | -24.12 | -1.68% | 1392.45 | 1444.00 | 57839 | 816041 | 1.38% |
| 2026-01-14 | 1420.00 | 1439.12 | 31.03 | 2.20% | 1388.09 | 1449.98 | 89478 | 1276917 | 2.14% |
| 2026-01-13 | 1485.00 | 1408.09 | -101.90 | -6.75% | 1399.99 | 1520.00 | 100030 | 1446855 | 2.39% |
| 2026-01-12 | 1534.44 | 1509.99 | 18.99 | 1.27% | 1463.00 | 1550.00 | 94844 | 1437949 | 2.27% |
| 2026-01-09 | 1419.99 | 1491.00 | 47.00 | 3.25% | 1391.00 | 1512.00 | 102205 | 1489951 | 2.44% |
| 2026-01-08 | 1409.00 | 1444.00 | 49.12 | 3.52% | 1401.00 | 1486.00 | 149221 | 2158286 | 3.57% |
| 2026-01-07 | 1370.00 | 1394.88 | 11.78 | 0.85% | 1356.88 | 1399.93 | 68366 | 941648 | 1.63% |
| 2026-01-06 | 1380.00 | 1383.10 | -6.90 | -0.50% | 1363.06 | 1430.00 | 69600 | 966880 | 1.66% |
| 2026-01-05 | 1375.00 | 1390.00 | 34.45 | 2.54% | 1346.78 | 1403.48 | 65515 | 903894 | 1.57% |
| 2025-12-31 | 1426.00 | 1355.55 | -60.25 | -4.26% | 1348.16 | 1432.00 | 70267 | 974744 | 1.68% |
| 2025-12-30 | 1358.88 | 1415.80 | 57.30 | 4.22% | 1358.88 | 1439.00 | 91354 | 1286940 | 2.18% |
| 2025-12-29 | 1309.97 | 1358.50 | 54.61 | 4.19% | 1308.00 | 1398.00 | 98353 | 1341387 | 2.35% |
| 2025-12-26 | 1302.00 | 1303.89 | -15.52 | -1.18% | 1290.10 | 1334.15 | 47848 | 627608 | 1.14% |
| 2025-12-25 | 1315.00 | 1319.41 | -6.79 | -0.51% | 1310.00 | 1333.99 | 40510 | 534399 | 0.97% |
| 2025-12-24 | 1335.00 | 1326.20 | -9.82 | -0.74% | 1300.99 | 1345.00 | 59287 | 783082 | 1.42% |
| 2025-12-23 | 1278.20 | 1336.02 | 51.25 | 3.99% | 1275.10 | 1350.00 | 91435 | 1214393 | 2.19% |
| 2025-12-22 | 1275.01 | 1284.77 | 16.77 | 1.32% | 1258.00 | 1297.65 | 64767 | 828558 | 1.55% |
| 2025-12-19 | 1300.00 | 1268.00 | -19.00 | -1.48% | 1264.00 | 1301.00 | 43266 | 552700 | 1.03% |
| 2025-12-18 | 1300.00 | 1287.00 | -28.60 | -2.17% | 1280.02 | 1309.77 | 38866 | 502239 | 0.93% |
| 2025-12-17 | 1270.11 | 1315.60 | 41.68 | 3.27% | 1263.50 | 1320.00 | 63137 | 816552 | 1.51% |
| 2025-12-16 | 1319.10 | 1273.92 | -57.98 | -4.35% | 1262.69 | 1332.00 | 73946 | 950336 | 1.77% |
| 2025-12-15 | 1316.01 | 1331.90 | -12.10 | -0.90% | 1316.01 | 1377.79 | 64109 | 866782 | 1.53% |
| 2025-12-12 | 1382.02 | 1344.00 | -38.02 | -2.75% | 1329.80 | 1408.00 | 91731 | 1250310 | 2.19% |
| 2025-12-11 | 1410.00 | 1382.02 | -38.86 | -2.73% | 1376.00 | 1417.00 | 62073 | 861920 | 1.48% |
| 2025-12-10 | 1436.00 | 1420.88 | -15.12 | -1.05% | 1371.00 | 1451.69 | 62967 | 886463 | 1.51% |
| 2025-12-09 | 1375.00 | 1436.00 | 18.20 | 1.28% | 1368.00 | 1457.57 | 90594 | 1289258 | 2.17% |
| 2025-12-08 | 1335.00 | 1417.80 | 62.80 | 4.63% | 1333.02 | 1441.80 | 98744 | 1383795 | 2.36% |
| 2025-12-05 | 1339.50 | 1355.00 | -14.00 | -1.02% | 1322.00 | 1396.32 | 88023 | 1198201 | 2.10% |
| 2025-12-04 | 1321.21 | 1369.00 | 36.70 | 2.75% | 1292.50 | 1369.30 | 70527 | 941409 | 1.69% |
| 2025-12-03 | 1333.00 | 1332.30 | 3.57 | 0.27% | 1320.10 | 1360.00 | 44920 | 600555 | 1.07% |
| 2025-12-02 | 1370.00 | 1328.73 | -33.71 | -2.47% | 1322.44 | 1377.00 | 46406 | 624294 | 1.11% |
| 2025-12-01 | 1327.94 | 1362.44 | 31.44 | 2.36% | 1292.20 | 1382.00 | 73684 | 988848 | 1.76% |
| 2025-11-28 | 1310.00 | 1331.00 | 13.64 | 1.04% | 1291.00 | 1347.00 | 58546 | 770841 | 1.40% |
| 2025-11-27 | 1360.00 | 1317.36 | 2.70 | 0.21% | 1313.00 | 1388.20 | 89364 | 1211707 | 2.14% |
| 2025-11-26 | 1245.00 | 1314.66 | 54.66 | 4.34% | 1234.01 | 1340.16 | 91473 | 1188905 | 2.19% |
| 2025-11-25 | 1268.00 | 1260.00 | -1.98 | -0.16% | 1244.00 | 1285.35 | 58771 | 741440 | 1.40% |
| 2025-11-24 | 1252.88 | 1261.98 | 12.98 | 1.04% | 1218.00 | 1275.58 | 59214 | 739438 | 1.42% |
| 2025-11-21 | 1290.30 | 1249.00 | -73.30 | -5.54% | 1240.01 | 1298.00 | 72573 | 917650 | 1.73% |
| 2025-11-20 | 1361.01 | 1322.30 | -9.70 | -0.73% | 1320.00 | 1365.58 | 38875 | 518554 | 0.93% |
| 2025-11-19 | 1320.00 | 1332.00 | 5.30 | 0.40% | 1320.00 | 1350.00 | 42413 | 566429 | 1.01% |
| 2025-11-18 | 1305.95 | 1326.70 | 23.60 | 1.81% | 1290.99 | 1344.44 | 60034 | 797909 | 1.44% |
| 2025-11-17 | 1316.95 | 1303.10 | -21.91 | -1.65% | 1283.38 | 1342.01 | 67493 | 884081 | 1.61% |
| 2025-11-14 | 1350.00 | 1325.01 | -59.89 | -4.32% | 1324.30 | 1365.13 | 62738 | 840339 | 1.50% |
| 2025-11-13 | 1352.00 | 1384.90 | 19.12 | 1.40% | 1329.00 | 1387.00 | 61508 | 836342 | 1.47% |
| 2025-11-12 | 1312.00 | 1365.78 | 35.78 | 2.69% | 1308.00 | 1375.00 | 67212 | 903158 | 1.61% |
| 2025-11-11 | 1398.00 | 1330.00 | -61.50 | -4.42% | 1299.11 | 1403.00 | 90177 | 1210937 | 2.16% |
| 2025-11-10 | 1430.03 | 1391.50 | -41.00 | -2.86% | 1337.01 | 1450.00 | 89349 | 1228243 | 2.14% |
| 2025-11-07 | 1455.55 | 1432.50 | -47.50 | -3.21% | 1430.08 | 1468.88 | 66444 | 961892 | 1.59% |
| 2025-11-06 | 1386.00 | 1480.00 | 132.00 | 9.79% | 1371.23 | 1480.88 | 134786 | 1925001 | 3.22% |
| 2025-11-05 | 1295.00 | 1348.00 | 8.40 | 0.63% | 1291.11 | 1365.00 | 67699 | 900568 | 1.62% |
| 2025-11-04 | 1370.00 | 1339.60 | -7.00 | -0.52% | 1326.00 | 1390.85 | 71502 | 973639 | 1.71% |
| 2025-11-03 | 1335.00 | 1346.60 | -28.40 | -2.07% | 1335.00 | 1360.66 | 63789 | 859064 | 1.52% |
| 2025-10-31 | 1407.96 | 1375.00 | -47.00 | -3.31% | 1375.00 | 1414.00 | 85167 | 1183107 | 2.04% |
| 2025-10-30 | 1440.00 | 1422.00 | -39.00 | -2.67% | 1400.01 | 1499.96 | 117365 | 1688972 | 2.81% |
| 2025-10-29 | 1460.00 | 1461.00 | -17.58 | -1.19% | 1433.00 | 1530.88 | 101229 | 1491563 | 2.42% |
| 2025-10-28 | 1505.00 | 1478.58 | -52.10 | -3.40% | 1457.00 | 1533.79 | 104311 | 1559130 | 2.49% |
| 2025-10-27 | 1560.00 | 1530.68 | 5.68 | 0.37% | 1493.00 | 1560.01 | 122356 | 1875721 | 2.92% |