当前时间：2026-05-06 16:00:13 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 268.98 | 272.74 | 1.74 | 0.64% | 267.47 | 279.50 | 19942 | 54596 | 0.48% |
| 2026-04-29 | 274.20 | 271.00 | -2.00 | -0.73% | 264.00 | 275.00 | 15536 | 41817 | 0.38% |
| 2026-04-28 | 284.00 | 273.00 | -11.52 | -4.05% | 271.10 | 287.37 | 16718 | 46479 | 0.40% |
| 2026-04-27 | 283.60 | 284.52 | 0.48 | 0.17% | 278.00 | 285.57 | 15369 | 43249 | 0.37% |
| 2026-04-24 | 287.52 | 284.04 | -3.48 | -1.21% | 282.40 | 292.22 | 16124 | 46308 | 0.39% |
| 2026-04-23 | 294.08 | 287.52 | -7.90 | -2.67% | 283.68 | 294.99 | 19649 | 56598 | 0.48% |
| 2026-04-22 | 295.00 | 295.42 | -0.58 | -0.20% | 284.09 | 298.00 | 20088 | 58430 | 0.49% |
| 2026-04-21 | 298.96 | 296.00 | -4.01 | -1.34% | 295.01 | 313.00 | 15528 | 46983 | 0.38% |
| 2026-04-20 | 298.00 | 300.01 | 1.62 | 0.54% | 295.28 | 305.00 | 15466 | 46358 | 0.37% |
| 2026-04-17 | 310.01 | 298.39 | -14.31 | -4.58% | 290.08 | 313.23 | 31010 | 92795 | 0.75% |
| 2026-04-16 | 308.50 | 312.70 | -1.15 | -0.37% | 302.09 | 313.78 | 18359 | 56939 | 0.44% |
| 2026-04-15 | 305.35 | 313.85 | 14.49 | 4.84% | 295.39 | 314.90 | 25958 | 79520 | 0.63% |
| 2026-04-14 | 299.96 | 299.36 | -0.59 | -0.20% | 292.06 | 301.34 | 18234 | 54136 | 0.44% |
| 2026-04-13 | 301.00 | 299.95 | -3.83 | -1.26% | 298.07 | 309.88 | 16445 | 49839 | 0.40% |
| 2026-04-10 | 311.51 | 303.78 | -4.42 | -1.43% | 300.81 | 313.00 | 22361 | 68427 | 0.54% |
| 2026-04-09 | 319.49 | 308.20 | -13.81 | -4.29% | 307.70 | 324.99 | 17269 | 54066 | 0.42% |
| 2026-04-08 | 315.00 | 322.01 | 12.79 | 4.14% | 304.00 | 325.00 | 23386 | 73148 | 0.57% |
| 2026-04-07 | 310.00 | 309.22 | -4.31 | -1.37% | 297.77 | 316.70 | 15813 | 48527 | 0.38% |
| 2026-04-03 | 316.05 | 313.53 | -6.26 | -1.96% | 308.94 | 327.18 | 22123 | 69984 | 0.54% |
| 2026-04-02 | 306.65 | 319.79 | 6.89 | 2.20% | 306.03 | 330.55 | 31036 | 99529 | 0.75% |
| 2026-04-01 | 278.56 | 312.90 | 34.90 | 12.55% | 278.56 | 315.00 | 34324 | 103354 | 0.83% |
| 2026-03-31 | 277.00 | 278.00 | 0.79 | 0.28% | 274.30 | 289.00 | 22067 | 62034 | 0.53% |
| 2026-03-30 | 285.00 | 277.21 | -9.57 | -3.34% | 276.00 | 291.28 | 22520 | 63503 | 0.55% |
| 2026-03-27 | 253.99 | 286.78 | 31.78 | 12.46% | 253.00 | 288.93 | 34450 | 95262 | 0.83% |
| 2026-03-26 | 263.37 | 255.00 | -8.12 | -3.09% | 253.69 | 270.50 | 13675 | 35602 | 0.33% |
| 2026-03-25 | 266.46 | 263.12 | -2.59 | -0.97% | 261.50 | 270.80 | 17359 | 45966 | 0.42% |
| 2026-03-24 | 261.33 | 265.71 | 7.51 | 2.91% | 260.93 | 276.66 | 13538 | 36295 | 0.34% |
| 2026-03-23 | 265.00 | 258.20 | -13.28 | -4.89% | 254.90 | 268.00 | 13008 | 33896 | 0.32% |
| 2026-03-20 | 269.38 | 271.48 | 2.10 | 0.78% | 267.70 | 281.44 | 15951 | 43638 | 0.40% |
| 2026-03-19 | 266.07 | 269.38 | -1.34 | -0.49% | 266.07 | 273.64 | 12672 | 34106 | 0.32% |
| 2026-03-18 | 270.42 | 270.72 | -1.65 | -0.61% | 263.01 | 272.90 | 15901 | 42637 | 0.40% |
| 2026-03-17 | 265.06 | 272.37 | 6.87 | 2.59% | 263.00 | 281.98 | 21171 | 58037 | 0.53% |
| 2026-03-16 | 256.69 | 265.50 | 8.17 | 3.17% | 253.00 | 268.00 | 18524 | 48560 | 0.46% |
| 2026-03-13 | 256.39 | 257.33 | -0.68 | -0.26% | 253.38 | 262.83 | 12752 | 32892 | 0.32% |
| 2026-03-12 | 268.48 | 258.01 | -11.81 | -4.38% | 257.00 | 272.31 | 16937 | 44172 | 0.42% |
| 2026-03-11 | 283.81 | 269.82 | -11.18 | -3.98% | 269.00 | 284.28 | 20063 | 54774 | 0.50% |
| 2026-03-10 | 258.00 | 281.00 | 25.94 | 10.17% | 255.06 | 285.00 | 26809 | 73272 | 0.67% |
| 2026-03-09 | 256.97 | 255.06 | -3.44 | -1.33% | 251.66 | 261.89 | 12242 | 31486 | 0.31% |
| 2026-03-06 | 255.54 | 258.50 | 3.63 | 1.42% | 252.32 | 261.99 | 14553 | 37599 | 0.36% |
| 2026-03-05 | 244.99 | 254.87 | 11.77 | 4.84% | 241.23 | 257.41 | 20421 | 51308 | 0.51% |
| 2026-03-04 | 246.05 | 243.10 | -4.23 | -1.71% | 241.55 | 248.00 | 15058 | 36854 | 0.38% |
| 2026-03-03 | 254.00 | 247.33 | -7.67 | -3.01% | 245.87 | 259.87 | 22924 | 57250 | 0.57% |
| 2026-03-02 | 260.58 | 255.00 | -9.60 | -3.63% | 253.39 | 272.19 | 20510 | 53279 | 0.51% |
| 2026-02-27 | 276.01 | 264.60 | -11.55 | -4.18% | 264.60 | 277.73 | 19836 | 53348 | 0.49% |
| 2026-02-26 | 279.90 | 276.15 | -2.95 | -1.06% | 274.03 | 280.97 | 10166 | 28101 | 0.25% |
| 2026-02-25 | 287.82 | 279.10 | -10.49 | -3.62% | 278.24 | 288.80 | 14950 | 42144 | 0.37% |
| 2026-02-24 | 289.93 | 289.59 | 2.59 | 0.90% | 281.30 | 294.80 | 13005 | 37555 | 0.32% |
| 2026-02-13 | 285.90 | 287.00 | -2.40 | -0.83% | 285.01 | 290.76 | 10256 | 29528 | 0.26% |
| 2026-02-12 | 293.80 | 289.40 | -2.60 | -0.89% | 283.91 | 293.80 | 13934 | 40255 | 0.35% |
| 2026-02-11 | 287.01 | 292.00 | 4.00 | 1.39% | 283.46 | 299.75 | 21744 | 63863 | 0.54% |
| 2026-02-10 | 270.00 | 288.00 | 16.65 | 6.14% | 269.48 | 293.80 | 34208 | 97173 | 0.85% |
| 2026-02-09 | 283.64 | 271.35 | -9.65 | -3.43% | 267.00 | 285.00 | 21396 | 58532 | 0.53% |
| 2026-02-06 | 285.00 | 281.00 | -1.83 | -0.65% | 276.00 | 285.00 | 12783 | 35787 | 0.32% |
| 2026-02-05 | 277.00 | 282.83 | 7.89 | 2.87% | 271.49 | 287.69 | 20064 | 56545 | 1.95% |
| 2026-02-04 | 268.64 | 274.94 | 4.38 | 1.62% | 262.51 | 277.01 | 18928 | 51171 | 1.84% |
| 2026-02-03 | 270.80 | 270.56 | 0.87 | 0.32% | 262.36 | 272.01 | 12864 | 34295 | 1.25% |
| 2026-02-02 | 273.92 | 269.69 | -8.06 | -2.90% | 269.19 | 280.90 | 12022 | 32915 | 1.17% |
| 2026-01-30 | 283.66 | 277.75 | -0.83 | -0.30% | 275.80 | 291.00 | 16972 | 47972 | 1.65% |
| 2026-01-29 | 283.38 | 278.58 | -4.80 | -1.69% | 277.00 | 285.00 | 13890 | 38986 | 1.35% |
| 2026-01-28 | 285.00 | 283.38 | -2.34 | -0.82% | 279.17 | 288.54 | 11299 | 31937 | 1.10% |
| 2026-01-27 | 284.78 | 285.72 | 3.42 | 1.21% | 277.80 | 287.88 | 15590 | 44189 | 1.52% |
| 2026-01-26 | 290.19 | 282.30 | -8.31 | -2.86% | 282.00 | 291.00 | 16246 | 46211 | 1.58% |