当前时间：2026-05-14 18:18:04 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-14 | 1700.00 | 1635.00 | -73.00 | -4.27% | 1627.44 | 1717.00 | 40186 | 668464 | 4.74% |
| 2026-05-13 | 1665.00 | 1708.00 | -23.00 | -1.33% | 1651.29 | 1716.98 | 34355 | 578914 | 4.05% |
| 2026-05-12 | 1668.00 | 1731.00 | 107.00 | 6.59% | 1666.00 | 1766.88 | 35671 | 611110 | 4.20% |
| 2026-05-11 | 1593.00 | 1624.00 | 49.00 | 3.11% | 1550.02 | 1650.88 | 33488 | 539022 | 3.95% |
| 2026-05-08 | 1595.52 | 1575.00 | -54.00 | -3.31% | 1567.82 | 1625.00 | 29364 | 465965 | 3.46% |
| 2026-05-07 | 1538.00 | 1629.00 | 97.99 | 6.40% | 1475.00 | 1638.00 | 38800 | 604699 | 4.57% |
| 2026-05-06 | 1589.00 | 1531.01 | -39.99 | -2.55% | 1505.05 | 1612.00 | 39781 | 618841 | 4.69% |
| 2026-04-30 | 1535.00 | 1571.00 | 56.00 | 3.70% | 1497.48 | 1610.31 | 27961 | 434595 | 3.30% |
| 2026-04-29 | 1428.80 | 1515.00 | 72.33 | 5.01% | 1421.00 | 1566.99 | 38891 | 584521 | 4.58% |
| 2026-04-28 | 1467.08 | 1442.67 | 24.67 | 1.74% | 1393.75 | 1517.00 | 43946 | 639650 | 5.18% |
| 2026-04-27 | 1399.19 | 1418.00 | 23.00 | 1.65% | 1340.00 | 1422.99 | 34433 | 475477 | 4.06% |
| 2026-04-24 | 1393.99 | 1395.00 | 0.01 | 0.00% | 1345.66 | 1430.14 | 38050 | 529408 | 4.48% |
| 2026-04-23 | 1463.50 | 1394.99 | -69.06 | -4.72% | 1360.00 | 1495.00 | 40370 | 569088 | 4.76% |
| 2026-04-22 | 1374.21 | 1464.05 | 65.15 | 4.66% | 1374.21 | 1496.00 | 37614 | 545574 | 4.43% |
| 2026-04-21 | 1375.00 | 1398.90 | 11.24 | 0.81% | 1352.22 | 1410.19 | 26969 | 371774 | 3.18% |
| 2026-04-20 | 1431.00 | 1387.66 | -57.34 | -3.97% | 1356.00 | 1431.00 | 36097 | 499328 | 4.25% |
| 2026-04-17 | 1339.26 | 1445.00 | 132.00 | 10.05% | 1320.00 | 1460.08 | 35208 | 496937 | 4.15% |
| 2026-04-16 | 1269.00 | 1313.00 | 27.00 | 2.10% | 1268.00 | 1313.00 | 24272 | 313658 | 2.86% |
| 2026-04-15 | 1245.00 | 1286.00 | 34.51 | 2.76% | 1245.00 | 1339.88 | 32847 | 423607 | 3.87% |
| 2026-04-14 | 1265.00 | 1251.49 | -14.51 | -1.15% | 1240.90 | 1304.90 | 28842 | 365367 | 3.40% |
| 2026-04-13 | 1210.00 | 1266.00 | 40.97 | 3.34% | 1200.00 | 1322.16 | 32046 | 407697 | 3.78% |
| 2026-04-10 | 1129.00 | 1225.03 | 96.85 | 8.58% | 1122.63 | 1268.00 | 38909 | 466038 | 4.59% |
| 2026-04-09 | 1130.00 | 1128.18 | -8.82 | -0.78% | 1097.98 | 1148.88 | 24311 | 273014 | 2.87% |
| 2026-04-08 | 1136.80 | 1137.00 | 60.01 | 5.57% | 1075.17 | 1137.00 | 40070 | 445357 | 4.72% |
| 2026-04-07 | 1070.00 | 1076.99 | -8.01 | -0.74% | 1051.00 | 1089.60 | 24106 | 257009 | 2.84% |
| 2026-04-03 | 1065.02 | 1085.00 | 51.00 | 4.93% | 1055.52 | 1117.57 | 29293 | 319642 | 3.45% |
| 2026-04-02 | 1050.00 | 1034.00 | -26.00 | -2.45% | 1028.43 | 1089.88 | 23359 | 245545 | 2.75% |
| 2026-04-01 | 1050.00 | 1060.00 | 54.56 | 5.43% | 1020.30 | 1076.81 | 32734 | 341907 | 3.86% |
| 2026-03-31 | 1025.00 | 1005.44 | -56.56 | -5.33% | 996.00 | 1043.03 | 33961 | 345121 | 4.00% |
| 2026-03-30 | 1079.99 | 1062.00 | -38.11 | -3.46% | 1040.00 | 1100.00 | 39055 | 414141 | 4.60% |
| 2026-03-27 | 1076.24 | 1100.11 | -39.90 | -3.50% | 1071.87 | 1135.00 | 34961 | 385974 | 4.12% |
| 2026-03-26 | 1118.18 | 1140.01 | -0.99 | -0.09% | 1103.00 | 1212.49 | 35294 | 405967 | 4.16% |
| 2026-03-25 | 1124.00 | 1141.00 | 76.00 | 7.14% | 1094.00 | 1166.00 | 35431 | 399947 | 4.18% |
| 2026-03-24 | 1047.00 | 1065.00 | 37.00 | 3.60% | 1002.00 | 1084.88 | 33556 | 348684 | 3.96% |
| 2026-03-23 | 1059.25 | 1028.00 | -86.99 | -7.80% | 1014.00 | 1087.82 | 49391 | 515946 | 5.82% |
| 2026-03-20 | 992.74 | 1114.99 | 164.99 | 17.37% | 988.00 | 1140.00 | 61615 | 678365 | 7.26% |
| 2026-03-19 | 883.00 | 950.00 | 61.00 | 6.86% | 879.00 | 975.00 | 42016 | 393924 | 4.95% |
| 2026-03-18 | 848.00 | 889.00 | 58.76 | 7.08% | 847.00 | 894.97 | 33891 | 296047 | 3.99% |
| 2026-03-17 | 901.00 | 830.24 | -78.75 | -8.66% | 826.00 | 909.99 | 35462 | 302089 | 4.18% |
| 2026-03-16 | 879.24 | 908.99 | 29.69 | 3.38% | 859.00 | 910.00 | 24636 | 217914 | 2.90% |
| 2026-03-13 | 867.50 | 879.30 | -0.70 | -0.08% | 855.00 | 897.96 | 21423 | 187901 | 2.53% |
| 2026-03-12 | 899.11 | 880.00 | -20.50 | -2.28% | 866.32 | 919.02 | 26344 | 233843 | 3.11% |
| 2026-03-11 | 909.09 | 900.50 | -17.36 | -1.89% | 900.00 | 921.99 | 24332 | 221285 | 2.87% |
| 2026-03-10 | 830.00 | 917.86 | 111.56 | 13.84% | 823.00 | 921.77 | 43550 | 382419 | 5.13% |
| 2026-03-09 | 806.93 | 806.30 | -44.60 | -5.24% | 762.02 | 817.87 | 37159 | 291378 | 4.42% |
| 2026-03-06 | 845.75 | 850.90 | -3.10 | -0.36% | 824.68 | 885.00 | 25512 | 217817 | 3.04% |
| 2026-03-05 | 899.98 | 854.00 | -32.55 | -3.67% | 849.00 | 906.70 | 36003 | 314590 | 4.29% |
| 2026-03-04 | 865.12 | 886.55 | 11.55 | 1.32% | 832.16 | 908.00 | 31903 | 278624 | 3.80% |
| 2026-03-03 | 872.10 | 875.00 | 20.00 | 2.34% | 868.36 | 918.00 | 45613 | 405388 | 5.43% |
| 2026-03-02 | 751.95 | 855.00 | 85.10 | 11.05% | 745.01 | 855.00 | 52327 | 424576 | 6.23% |
| 2026-02-27 | 790.00 | 769.90 | -46.90 | -5.74% | 756.67 | 794.50 | 38777 | 298654 | 4.62% |
| 2026-02-26 | 800.00 | 816.80 | 31.00 | 3.95% | 780.01 | 824.00 | 36551 | 293944 | 4.35% |
| 2026-02-25 | 772.63 | 785.80 | 6.24 | 0.80% | 755.17 | 801.30 | 26699 | 208347 | 3.18% |
| 2026-02-24 | 776.00 | 779.56 | 32.58 | 4.36% | 762.00 | 805.99 | 30672 | 239916 | 3.65% |
| 2026-02-13 | 742.60 | 746.98 | -22.33 | -2.90% | 722.88 | 768.75 | 28813 | 216335 | 3.43% |
| 2026-02-12 | 744.00 | 769.31 | 31.71 | 4.30% | 736.80 | 789.98 | 44986 | 343509 | 5.36% |
| 2026-02-11 | 754.60 | 737.60 | -32.39 | -4.21% | 722.00 | 773.00 | 39563 | 293708 | 4.71% |
| 2026-02-10 | 795.76 | 769.99 | 13.06 | 1.73% | 755.00 | 848.00 | 52617 | 421275 | 6.26% |
| 2026-02-09 | 747.00 | 756.93 | 37.93 | 5.28% | 730.05 | 782.99 | 46987 | 354090 | 5.59% |
| 2026-02-06 | 718.00 | 719.00 | -29.49 | -3.94% | 698.08 | 746.99 | 33520 | 242255 | 3.99% |
| 2026-02-05 | 780.00 | 748.49 | -54.90 | -6.83% | 738.01 | 793.11 | 38205 | 289695 | 4.55% |
| 2026-02-04 | 801.00 | 803.39 | 0.39 | 0.05% | 747.00 | 820.98 | 46222 | 360041 | 5.50% |
| 2026-02-03 | 827.18 | 803.00 | -4.70 | -0.58% | 753.00 | 853.58 | 46334 | 370967 | 5.52% |