当前时间：2026-09-17 10:44:40 星期四交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-16 | 1690.00 | 1750.94 | 65.79 | 3.90% | 1680.00 | 1786.68 | 28562 | 496844 | 2.32% |
| 2026-09-15 | 1686.00 | 1685.15 | -7.51 | -0.44% | 1677.57 | 1735.00 | 20710 | 352209 | 1.69% |
| 2026-09-14 | 1670.00 | 1692.66 | -8.34 | -0.49% | 1670.00 | 1745.00 | 25309 | 432620 | 2.06% |
| 2026-09-11 | 1684.21 | 1701.00 | -18.00 | -1.05% | 1665.50 | 1734.34 | 33652 | 572472 | 2.74% |
| 2026-09-10 | 1702.50 | 1719.00 | 1.00 | 0.06% | 1685.55 | 1744.48 | 22746 | 391181 | 1.85% |
| 2026-09-09 | 1759.00 | 1718.00 | 3.00 | 0.17% | 1705.00 | 1775.27 | 25770 | 449165 | 2.10% |
| 2026-09-08 | 1701.93 | 1715.00 | 13.00 | 0.76% | 1671.10 | 1775.00 | 39564 | 681616 | 3.22% |
| 2026-09-07 | 1499.00 | 1702.00 | 236.00 | 16.10% | 1488.00 | 1706.00 | 56399 | 900488 | 4.59% |
| 2026-09-04 | 1520.00 | 1466.00 | -42.00 | -2.79% | 1441.25 | 1527.01 | 26499 | 392599 | 2.16% |
| 2026-09-03 | 1500.00 | 1508.00 | 27.00 | 1.82% | 1474.00 | 1525.00 | 25680 | 384756 | 2.09% |
| 2026-09-02 | 1456.09 | 1481.00 | -1.00 | -0.07% | 1440.03 | 1501.02 | 26528 | 390276 | 2.16% |
| 2026-09-01 | 1533.00 | 1482.00 | -51.00 | -3.33% | 1448.00 | 1533.00 | 31730 | 469709 | 2.58% |
| 2026-08-31 | 1490.00 | 1533.00 | -5.35 | -0.35% | 1485.00 | 1533.90 | 27852 | 420192 | 2.27% |
| 2026-08-28 | 1611.00 | 1538.35 | -92.64 | -5.68% | 1535.00 | 1635.99 | 36377 | 574218 | 2.96% |
| 2026-08-27 | 1569.90 | 1630.99 | 90.98 | 5.91% | 1553.00 | 1635.85 | 36641 | 587210 | 2.98% |
| 2026-08-26 | 1565.01 | 1540.01 | -12.99 | -0.84% | 1486.01 | 1579.78 | 26181 | 404580 | 2.13% |
| 2026-08-25 | 1500.00 | 1553.00 | 12.00 | 0.78% | 1485.20 | 1589.99 | 30482 | 471729 | 2.48% |
| 2026-08-24 | 1571.13 | 1541.00 | -46.00 | -2.90% | 1495.00 | 1597.00 | 34195 | 528003 | 2.78% |
| 2026-08-21 | 1560.00 | 1587.00 | 42.00 | 2.72% | 1540.01 | 1606.99 | 34686 | 546608 | 2.82% |
| 2026-08-20 | 1524.17 | 1545.00 | 26.90 | 1.77% | 1481.92 | 1583.02 | 33178 | 510325 | 2.70% |
| 2026-08-19 | 1529.60 | 1518.10 | -95.40 | -5.91% | 1500.18 | 1594.81 | 47669 | 738725 | 3.88% |
| 2026-08-18 | 1630.89 | 1613.50 | 18.49 | 1.16% | 1556.68 | 1650.89 | 36841 | 587368 | 3.00% |
| 2026-08-17 | 1530.10 | 1595.01 | 76.01 | 5.00% | 1501.04 | 1600.00 | 39279 | 615245 | 3.20% |
| 2026-08-14 | 1516.02 | 1519.00 | 18.32 | 1.22% | 1470.00 | 1535.00 | 32660 | 493324 | 2.66% |
| 2026-08-13 | 1469.60 | 1500.68 | 71.68 | 5.02% | 1469.19 | 1596.00 | 54253 | 827634 | 4.41% |
| 2026-08-12 | 1365.00 | 1429.00 | 78.00 | 5.77% | 1365.00 | 1469.00 | 51044 | 728496 | 4.15% |
| 2026-08-11 | 1380.00 | 1351.00 | -64.10 | -4.53% | 1291.00 | 1396.00 | 52392 | 708120 | 4.26% |
| 2026-08-10 | 1355.50 | 1415.10 | 59.60 | 4.40% | 1295.61 | 1420.00 | 60533 | 816881 | 4.93% |
| 2026-08-07 | 1356.88 | 1355.50 | 22.50 | 1.69% | 1318.00 | 1424.00 | 58304 | 798371 | 4.74% |
| 2026-08-06 | 1258.09 | 1333.00 | 35.00 | 2.70% | 1239.33 | 1367.80 | 50376 | 659999 | 4.10% |
| 2026-08-05 | 1200.00 | 1298.00 | -17.00 | -1.29% | 1188.18 | 1317.98 | 85863 | 1082228 | 6.99% |
| 2026-08-04 | 1200.00 | 1315.00 | 167.99 | 14.65% | 1200.00 | 1320.00 | 71073 | 910199 | 5.78% |
| 2026-08-03 | 1088.00 | 1147.01 | 54.91 | 5.03% | 1081.63 | 1188.00 | 57978 | 656192 | 4.72% |
| 2026-07-31 | 1188.80 | 1092.10 | 75.30 | 7.41% | 1090.08 | 1190.00 | 70886 | 815209 | 5.77% |
| 2026-07-30 | 1200.55 | 1016.80 | -211.20 | -17.20% | 995.01 | 1222.00 | 103312 | 1103975 | 8.41% |
| 2026-07-29 | 1226.00 | 1228.00 | 2.00 | 0.16% | 1166.00 | 1259.00 | 64717 | 789856 | 5.27% |
| 2026-07-28 | 1390.00 | 1226.00 | -247.01 | -16.77% | 1210.00 | 1412.00 | 64239 | 832907 | 5.23% |
| 2026-07-27 | 1383.74 | 1473.01 | 83.01 | 5.97% | 1355.30 | 1490.00 | 48694 | 699807 | 3.96% |
| 2026-07-24 | 1400.00 | 1390.00 | -55.00 | -3.81% | 1354.00 | 1468.00 | 40772 | 578862 | 3.32% |
| 2026-07-23 | 1439.98 | 1445.00 | 30.00 | 2.12% | 1409.99 | 1520.00 | 57134 | 830631 | 4.65% |
| 2026-07-22 | 1537.01 | 1415.00 | -95.00 | -6.29% | 1413.00 | 1611.00 | 74863 | 1136328 | 6.09% |
| 2026-07-21 | 1401.63 | 1510.00 | 106.58 | 7.59% | 1188.00 | 1548.00 | 99275 | 1330047 | 8.08% |
| 2026-07-20 | 1690.00 | 1403.42 | -252.58 | -15.25% | 1324.80 | 1690.00 | 87488 | 1264701 | 7.12% |
| 2026-07-17 | 1750.00 | 1656.00 | -169.98 | -9.31% | 1525.00 | 1752.94 | 62273 | 1021010 | 5.07% |
| 2026-07-16 | 1738.96 | 1825.98 | 16.98 | 0.94% | 1680.10 | 1899.00 | 42800 | 772907 | 3.48% |
| 2026-07-15 | 1790.00 | 1809.00 | 10.10 | 0.56% | 1750.00 | 1919.00 | 52835 | 967199 | 4.30% |
| 2026-07-14 | 1590.20 | 1798.90 | 208.70 | 13.12% | 1561.88 | 1800.53 | 59845 | 1014725 | 4.87% |
| 2026-07-13 | 1578.82 | 1590.20 | -18.80 | -1.17% | 1520.12 | 1656.00 | 42401 | 674886 | 3.45% |
| 2026-07-10 | 1793.12 | 1609.00 | -137.01 | -7.85% | 1601.00 | 1829.00 | 47226 | 818078 | 3.84% |
| 2026-07-09 | 1662.00 | 1746.01 | 129.01 | 7.98% | 1615.00 | 1750.00 | 50243 | 845521 | 4.09% |
| 2026-07-08 | 1711.00 | 1617.00 | -98.04 | -5.72% | 1616.01 | 1736.00 | 43285 | 728261 | 3.52% |
| 2026-07-07 | 1637.80 | 1715.04 | 75.04 | 4.58% | 1581.12 | 1749.00 | 49452 | 819805 | 4.02% |
| 2026-07-06 | 1699.90 | 1640.00 | -19.23 | -1.16% | 1546.00 | 1702.11 | 42659 | 695024 | 3.47% |
| 2026-07-03 | 1639.00 | 1659.23 | 20.23 | 1.23% | 1590.02 | 1738.80 | 38327 | 643860 | 3.12% |
| 2026-07-02 | 1649.00 | 1639.00 | -122.00 | -6.93% | 1623.10 | 1729.36 | 40298 | 674023 | 3.28% |
| 2026-07-01 | 1884.00 | 1761.00 | -125.00 | -6.63% | 1733.00 | 1884.00 | 43034 | 776583 | 3.50% |
| 2026-06-30 | 1742.00 | 1886.00 | 161.17 | 9.34% | 1701.55 | 1936.88 | 54948 | 1007761 | 4.47% |
| 2026-06-29 | 1776.96 | 1724.83 | -52.08 | -2.93% | 1630.00 | 1790.78 | 56673 | 967167 | 4.61% |
| 2026-06-26 | 1825.94 | 1776.91 | -98.09 | -5.23% | 1730.00 | 1834.72 | 48620 | 869325 | 3.96% |
| 2026-06-25 | 1810.55 | 1875.00 | 37.00 | 2.01% | 1777.94 | 1898.00 | 40380 | 748347 | 3.29% |
| 2026-06-24 | 1812.01 | 1838.00 | 19.70 | 1.08% | 1779.12 | 1868.89 | 40897 | 744141 | 3.33% |
| 2026-06-23 | 1855.00 | 1818.30 | -55.20 | -2.95% | 1788.00 | 1968.14 | 52348 | 976393 | 4.26% |
| 2026-06-22 | 1673.36 | 1873.50 | 200.14 | 11.96% | 1673.36 | 1879.73 | 47738 | 865717 | 3.88% |
| 2026-06-18 | 1600.00 | 1673.36 | 61.36 | 3.81% | 1591.81 | 1712.00 | 44029 | 734181 | 3.58% |
| 2026-06-17 | 1561.03 | 1612.00 | 3.12 | 0.19% | 1561.03 | 1627.77 | 43997 | 698504 | 3.58% |
| 2026-06-16 | 1460.00 | 1608.88 | 144.00 | 9.83% | 1432.00 | 1628.80 | 63592 | 973032 | 5.17% |
| 2026-06-15 | 1415.00 | 1464.88 | 64.87 | 4.63% | 1360.00 | 1465.01 | 65556 | 930401 | 5.33% |
| 2026-06-12 | 1494.00 | 1400.01 | -51.99 | -3.58% | 1400.01 | 1530.00 | 97426 | 1425900 | 7.93% |
| 2026-06-11 | 1460.00 | 1452.00 | 2.00 | 0.14% | 1396.00 | 1505.00 | 56460 | 816000 | 4.59% |
| 2026-06-10 | 1450.00 | 1450.00 | -25.00 | -1.69% | 1408.11 | 1495.00 | 48930 | 708684 | 3.98% |
| 2026-06-09 | 1417.67 | 1475.00 | 85.12 | 6.12% | 1355.00 | 1509.98 | 62522 | 897840 | 5.09% |