当前时间：2026-06-22 12:29:31 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 | 276.77 | 281.00 | 4.23 | 1.53% | 272.48 | 287.33 | 55494 | 155224 | 4.19% |
| 2026-06-17 | 263.99 | 276.77 | 12.77 | 4.84% | 261.30 | 279.00 | 60010 | 163426 | 4.53% |
| 2026-06-16 | 264.00 | 264.00 | 4.00 | 1.54% | 257.00 | 266.88 | 49454 | 129894 | 3.73% |
| 2026-06-15 | 263.99 | 260.00 | -4.66 | -1.76% | 256.04 | 270.00 | 64051 | 167815 | 4.83% |
| 2026-06-12 | 244.14 | 264.66 | 23.36 | 9.68% | 244.14 | 272.49 | 99107 | 258195 | 7.48% |
| 2026-06-11 | 240.00 | 241.30 | -0.60 | -0.25% | 234.00 | 244.99 | 43614 | 104354 | 3.29% |
| 2026-06-10 | 247.14 | 241.90 | -10.10 | -4.01% | 236.93 | 248.60 | 47882 | 115745 | 3.61% |
| 2026-06-09 | 251.89 | 252.00 | 4.90 | 1.98% | 248.09 | 258.80 | 47660 | 120580 | 3.59% |
| 2026-06-08 | 250.01 | 247.10 | -12.91 | -4.97% | 243.34 | 255.60 | 46707 | 116775 | 3.52% |
| 2026-06-05 | 278.06 | 260.01 | -14.89 | -5.42% | 258.97 | 278.46 | 71710 | 190445 | 5.41% |
| 2026-06-04 | 283.00 | 274.90 | -9.59 | -3.37% | 274.00 | 287.86 | 62743 | 175250 | 4.73% |
| 2026-06-03 | 295.00 | 284.49 | -14.68 | -4.91% | 280.99 | 296.00 | 78835 | 227542 | 5.95% |
| 2026-06-02 | 300.00 | 300.76 | 7.72 | 2.63% | 289.60 | 305.53 | 92460 | 276762 | 6.97% |
| 2026-06-01 | 280.41 | 293.04 | 17.04 | 6.17% | 276.50 | 309.17 | 120956 | 358937 | 9.12% |
| 2026-05-29 | 297.30 | 276.00 | -21.25 | -7.15% | 271.80 | 298.00 | 95648 | 269300 | 7.21% |
| 2026-05-28 | 281.61 | 297.25 | 20.64 | 7.46% | 272.28 | 299.99 | 121115 | 349344 | 9.14% |
| 2026-05-27 | 280.20 | 276.61 | -7.32 | -2.58% | 273.00 | 299.88 | 106787 | 306224 | 8.05% |
| 2026-05-26 | 275.00 | 283.93 | 11.02 | 4.04% | 268.00 | 288.88 | 121322 | 341353 | 9.15% |
| 2026-05-25 | 254.00 | 272.91 | 20.75 | 8.23% | 254.00 | 278.89 | 110975 | 301075 | 8.37% |
| 2026-05-22 | 252.00 | 252.16 | 2.75 | 1.10% | 248.10 | 259.20 | 53484 | 135678 | 4.03% |
| 2026-05-21 | 268.00 | 249.41 | -15.78 | -5.95% | 248.88 | 268.20 | 72101 | 185389 | 5.44% |
| 2026-05-20 | 252.68 | 265.19 | 10.56 | 4.15% | 252.22 | 267.50 | 83196 | 217464 | 6.28% |
| 2026-05-19 | 256.60 | 254.63 | -4.42 | -1.71% | 253.02 | 264.94 | 48195 | 123726 | 3.64% |
| 2026-05-18 | 251.00 | 259.05 | 4.70 | 1.85% | 247.10 | 266.88 | 60122 | 156323 | 4.53% |
| 2026-05-15 | 245.99 | 254.35 | 8.36 | 3.40% | 239.00 | 263.27 | 85180 | 214390 | 6.43% |
| 2026-05-14 | 258.50 | 245.99 | -12.41 | -4.80% | 245.99 | 261.98 | 64961 | 164352 | 4.90% |
| 2026-05-13 | 255.99 | 258.40 | 3.10 | 1.21% | 255.30 | 264.94 | 56570 | 146614 | 4.27% |
| 2026-05-12 | 268.60 | 255.30 | -13.20 | -4.92% | 253.28 | 269.67 | 67121 | 173130 | 5.06% |
| 2026-05-11 | 250.90 | 268.50 | 10.62 | 4.12% | 250.00 | 270.00 | 88417 | 231352 | 6.67% |
| 2026-05-08 | 263.00 | 257.88 | -4.32 | -1.65% | 257.00 | 269.18 | 56798 | 149058 | 4.28% |
| 2026-05-07 | 267.86 | 262.20 | -5.66 | -2.11% | 258.44 | 268.80 | 65028 | 170584 | 4.91% |
| 2026-05-06 | 262.00 | 267.86 | 10.56 | 4.10% | 258.00 | 268.99 | 78484 | 207048 | 5.92% |
| 2026-04-30 | 252.94 | 257.30 | 1.69 | 0.66% | 250.81 | 261.52 | 68499 | 175146 | 5.17% |
| 2026-04-29 | 237.28 | 255.61 | 20.41 | 8.68% | 234.99 | 265.00 | 110153 | 273815 | 8.31% |
| 2026-04-28 | 230.35 | 235.20 | 8.31 | 3.66% | 225.47 | 237.88 | 81445 | 188005 | 6.14% |
| 2026-04-27 | 227.01 | 226.89 | -0.19 | -0.08% | 218.43 | 227.01 | 55121 | 122150 | 4.16% |
| 2026-04-24 | 225.03 | 227.08 | 0.58 | 0.26% | 221.30 | 230.00 | 42470 | 95971 | 3.20% |
| 2026-04-23 | 227.50 | 226.50 | 1.61 | 0.72% | 221.00 | 230.50 | 57258 | 129041 | 4.32% |
| 2026-04-22 | 228.63 | 224.89 | -5.39 | -2.34% | 224.00 | 229.60 | 41071 | 92591 | 3.10% |
| 2026-04-21 | 226.12 | 230.28 | 3.85 | 1.70% | 223.38 | 231.40 | 32868 | 75016 | 2.48% |
| 2026-04-20 | 228.92 | 226.43 | -3.92 | -1.70% | 224.10 | 230.88 | 42436 | 96480 | 3.20% |
| 2026-04-17 | 232.00 | 230.35 | -3.99 | -1.70% | 228.00 | 236.49 | 42822 | 98957 | 3.23% |
| 2026-04-16 | 233.00 | 234.34 | 3.01 | 1.30% | 230.00 | 237.31 | 33639 | 78932 | 2.54% |
| 2026-04-15 | 243.00 | 231.33 | -10.36 | -4.29% | 230.30 | 243.00 | 45793 | 107865 | 3.45% |
| 2026-04-14 | 234.50 | 241.69 | 8.16 | 3.49% | 229.59 | 245.00 | 62733 | 149227 | 4.73% |
| 2026-04-13 | 225.00 | 233.53 | 3.68 | 1.60% | 225.00 | 234.34 | 45924 | 105942 | 3.46% |
| 2026-04-10 | 224.00 | 229.85 | 6.97 | 3.13% | 224.00 | 236.60 | 53943 | 124634 | 4.07% |
| 2026-04-09 | 220.00 | 222.88 | 0.78 | 0.35% | 216.90 | 225.86 | 45174 | 99801 | 3.41% |
| 2026-04-08 | 223.89 | 222.10 | 4.57 | 2.10% | 217.30 | 224.35 | 58932 | 130164 | 4.45% |
| 2026-04-07 | 215.52 | 217.53 | 3.02 | 1.41% | 215.50 | 220.65 | 34389 | 75049 | 2.59% |
| 2026-04-03 | 227.00 | 214.51 | -9.89 | -4.41% | 212.77 | 227.00 | 57353 | 124465 | 4.33% |
| 2026-04-02 | 227.48 | 224.40 | -7.25 | -3.13% | 223.01 | 232.50 | 45004 | 101998 | 3.39% |
| 2026-04-01 | 233.78 | 231.65 | -1.98 | -0.85% | 220.00 | 238.08 | 70751 | 163784 | 5.34% |
| 2026-03-31 | 262.68 | 233.63 | -32.68 | -12.27% | 232.80 | 262.80 | 99354 | 244008 | 7.49% |
| 2026-03-30 | 287.00 | 266.31 | -23.77 | -8.19% | 266.20 | 289.00 | 83343 | 228688 | 6.29% |
| 2026-03-27 | 286.50 | 290.08 | -3.92 | -1.33% | 283.73 | 299.85 | 69964 | 204228 | 5.28% |
| 2026-03-26 | 279.99 | 294.00 | 13.80 | 4.93% | 275.00 | 295.63 | 93998 | 271960 | 7.09% |
| 2026-03-25 | 266.50 | 280.20 | 6.70 | 2.45% | 261.00 | 286.50 | 78936 | 216156 | 5.95% |
| 2026-03-24 | 278.00 | 273.50 | -4.50 | -1.62% | 255.49 | 279.57 | 79285 | 211284 | 5.98% |
| 2026-03-23 | 265.82 | 278.00 | 7.00 | 2.58% | 265.82 | 287.00 | 96822 | 269034 | 7.30% |
| 2026-03-20 | 258.00 | 271.00 | 13.05 | 5.06% | 255.50 | 282.88 | 102193 | 275805 | 7.71% |
| 2026-03-19 | 254.00 | 257.95 | 0.05 | 0.02% | 252.90 | 268.69 | 58557 | 153185 | 4.42% |
| 2026-03-18 | 253.00 | 257.90 | 4.88 | 1.93% | 247.64 | 258.00 | 53093 | 134352 | 4.00% |
| 2026-03-17 | 260.01 | 253.02 | -8.48 | -3.24% | 251.01 | 267.00 | 48897 | 126529 | 3.69% |
| 2026-03-16 | 264.51 | 261.50 | 1.92 | 0.74% | 252.00 | 269.58 | 67401 | 176873 | 5.08% |