当前时间：2026-07-18 07:50:27 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 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% |
| 2026-06-08 | 1278.88 | 1389.88 | 69.16 | 5.24% | 1278.00 | 1413.00 | 70777 | 954348 | 5.76% |
| 2026-06-05 | 1374.00 | 1320.72 | -53.18 | -3.87% | 1300.00 | 1448.68 | 71918 | 991954 | 5.85% |
| 2026-06-04 | 1350.00 | 1373.90 | -31.10 | -2.21% | 1350.00 | 1405.93 | 49804 | 684562 | 4.05% |
| 2026-06-03 | 1240.99 | 1405.00 | 198.09 | 16.41% | 1240.00 | 1437.77 | 76941 | 1055154 | 6.26% |
| 2026-06-02 | 1089.36 | 1206.91 | 133.47 | 12.43% | 1089.36 | 1235.00 | 79422 | 930003 | 6.46% |
| 2026-06-01 | 1133.50 | 1073.44 | -59.35 | -5.24% | 1060.02 | 1149.97 | 56120 | 620497 | 4.57% |
| 2026-05-29 | 1172.00 | 1132.79 | -9.39 | -0.82% | 1090.02 | 1188.88 | 54937 | 619180 | 4.47% |
| 2026-05-28 | 1110.00 | 1142.18 | 18.18 | 1.62% | 1077.00 | 1156.76 | 65163 | 731299 | 5.30% |
| 2026-05-27 | 1046.59 | 1124.00 | 82.90 | 7.96% | 1046.59 | 1138.88 | 76465 | 847748 | 6.22% |
| 2026-05-26 | 1063.00 | 1041.10 | -43.06 | -3.97% | 1025.00 | 1073.88 | 55584 | 579000 | 4.52% |
| 2026-05-25 | 1067.87 | 1084.16 | 17.76 | 1.67% | 1039.33 | 1092.00 | 52732 | 563389 | 4.29% |
| 2026-05-22 | 1060.00 | 1066.40 | 28.36 | 2.73% | 1040.00 | 1085.00 | 45426 | 483812 | 3.70% |
| 2026-05-21 | 1121.70 | 1038.04 | -76.90 | -6.90% | 1025.75 | 1123.00 | 51818 | 552755 | 4.22% |
| 2026-05-20 | 1065.00 | 1114.94 | 46.94 | 4.40% | 1056.65 | 1115.00 | 53784 | 590465 | 4.38% |
| 2026-05-19 | 1032.12 | 1068.00 | 9.92 | 0.94% | 1000.08 | 1072.79 | 48951 | 508311 | 3.98% |
| 2026-05-18 | 1048.00 | 1058.08 | -17.65 | -1.64% | 1041.81 | 1104.00 | 54163 | 577751 | 4.41% |
| 2026-05-15 | 1583.05 | 1559.00 | -76.00 | -4.65% | 1515.00 | 1649.88 | 48650 | 759891 | 5.73% |
| 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% |