当前时间：2026-08-21 11:22:16 星期五交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 286.00 | 309.94 | 41.14 | 15.31% | 286.00 | 315.00 | 95244 | 289105 | 7.02% |
| 2026-08-19 | 285.00 | 268.80 | -25.38 | -8.63% | 265.88 | 289.99 | 52842 | 145802 | 3.90% |
| 2026-08-18 | 292.02 | 294.18 | 4.66 | 1.61% | 283.44 | 297.00 | 32457 | 94336 | 2.39% |
| 2026-08-17 | 274.50 | 289.52 | 15.02 | 5.47% | 272.81 | 290.44 | 40906 | 116129 | 3.02% |
| 2026-08-14 | 270.00 | 274.50 | 12.51 | 4.77% | 263.00 | 276.50 | 31887 | 86913 | 2.35% |
| 2026-08-13 | 270.00 | 261.99 | -5.98 | -2.23% | 261.99 | 273.36 | 25825 | 69541 | 1.90% |
| 2026-08-12 | 266.83 | 267.97 | 1.88 | 0.71% | 264.43 | 273.61 | 28559 | 76854 | 2.11% |
| 2026-08-11 | 247.24 | 266.09 | 18.09 | 7.29% | 247.23 | 270.30 | 55414 | 146226 | 4.09% |
| 2026-08-10 | 254.11 | 248.00 | -3.75 | -1.49% | 241.02 | 259.00 | 36148 | 89207 | 2.66% |
| 2026-08-07 | 242.10 | 251.75 | 8.58 | 3.53% | 241.60 | 255.90 | 32696 | 81747 | 2.41% |
| 2026-08-06 | 231.88 | 243.17 | 4.51 | 1.89% | 231.88 | 245.00 | 34175 | 81798 | 2.52% |
| 2026-08-05 | 229.00 | 238.66 | 5.46 | 2.34% | 227.03 | 240.81 | 46631 | 109537 | 3.44% |
| 2026-08-04 | 219.54 | 233.20 | 16.38 | 7.55% | 216.00 | 237.50 | 38555 | 89082 | 2.84% |
| 2026-08-03 | 221.77 | 216.82 | -6.18 | -2.77% | 216.82 | 225.34 | 31843 | 70235 | 2.35% |
| 2026-07-31 | 235.01 | 223.00 | 5.11 | 2.35% | 223.00 | 239.88 | 42500 | 98614 | 3.13% |
| 2026-07-30 | 235.00 | 217.89 | -22.11 | -9.21% | 214.03 | 239.80 | 43755 | 98040 | 3.23% |
| 2026-07-29 | 235.83 | 240.00 | 6.00 | 2.56% | 223.00 | 242.96 | 55052 | 128720 | 4.06% |
| 2026-07-28 | 240.01 | 234.00 | -13.87 | -5.60% | 231.21 | 245.99 | 40309 | 95888 | 2.97% |
| 2026-07-27 | 244.30 | 247.87 | 3.57 | 1.46% | 238.01 | 251.00 | 35567 | 86924 | 2.62% |
| 2026-07-24 | 252.06 | 244.30 | -10.70 | -4.20% | 243.15 | 257.70 | 45911 | 114334 | 3.38% |
| 2026-07-23 | 262.11 | 255.00 | -3.96 | -1.53% | 251.18 | 267.89 | 33591 | 86321 | 2.48% |
| 2026-07-22 | 258.97 | 258.96 | -0.01 | 0.00% | 255.20 | 276.73 | 52243 | 138371 | 3.85% |
| 2026-07-21 | 232.30 | 258.97 | 29.97 | 13.09% | 215.00 | 266.80 | 74575 | 179716 | 5.50% |
| 2026-07-20 | 250.31 | 229.00 | -13.08 | -5.40% | 223.00 | 255.90 | 59187 | 141033 | 4.36% |
| 2026-07-17 | 267.00 | 242.08 | -24.92 | -9.33% | 239.01 | 267.00 | 51589 | 130186 | 3.80% |
| 2026-07-16 | 284.87 | 267.00 | -21.15 | -7.34% | 264.10 | 291.80 | 50953 | 141352 | 3.76% |
| 2026-07-15 | 315.80 | 288.15 | -24.49 | -7.83% | 283.33 | 315.80 | 52309 | 154585 | 3.86% |
| 2026-07-14 | 297.99 | 312.64 | 20.31 | 6.95% | 294.99 | 315.80 | 52727 | 161295 | 3.89% |
| 2026-07-13 | 302.55 | 292.33 | -16.67 | -5.39% | 290.00 | 313.00 | 47189 | 141726 | 3.48% |
| 2026-07-10 | 331.83 | 309.00 | -19.69 | -5.99% | 309.00 | 337.00 | 46096 | 149400 | 3.40% |
| 2026-07-09 | 329.88 | 328.69 | 6.30 | 1.95% | 310.00 | 331.65 | 47595 | 152884 | 3.51% |
| 2026-07-08 | 328.39 | 322.39 | -3.61 | -1.11% | 314.00 | 337.57 | 43297 | 141254 | 3.19% |
| 2026-07-07 | 335.00 | 326.00 | -13.90 | -4.09% | 319.00 | 343.60 | 43776 | 145115 | 3.23% |
| 2026-07-06 | 337.99 | 339.90 | 7.78 | 2.34% | 318.50 | 345.99 | 43831 | 146423 | 3.23% |
| 2026-07-03 | 338.00 | 332.12 | -1.88 | -0.56% | 323.71 | 347.14 | 40186 | 134914 | 2.96% |
| 2026-07-02 | 339.73 | 334.00 | -16.00 | -4.57% | 329.19 | 370.00 | 67447 | 233447 | 4.97% |
| 2026-07-01 | 367.45 | 350.00 | -14.09 | -3.87% | 343.00 | 375.76 | 57473 | 207646 | 4.24% |
| 2026-06-30 | 344.60 | 364.09 | 20.79 | 6.06% | 344.60 | 366.45 | 53746 | 192233 | 3.96% |
| 2026-06-29 | 340.19 | 343.30 | -1.71 | -0.50% | 325.17 | 365.00 | 71038 | 245333 | 5.24% |
| 2026-06-26 | 349.00 | 345.01 | -7.88 | -2.23% | 335.00 | 363.92 | 47759 | 165818 | 3.52% |
| 2026-06-25 | 355.00 | 352.89 | -3.11 | -0.87% | 344.00 | 357.92 | 48030 | 168817 | 3.54% |
| 2026-06-24 | 341.68 | 356.00 | 9.07 | 2.61% | 336.80 | 359.64 | 49044 | 170908 | 3.62% |
| 2026-06-23 | 342.00 | 346.93 | 2.93 | 0.85% | 331.00 | 356.30 | 46607 | 161487 | 3.44% |
| 2026-06-22 | 344.00 | 344.00 | 3.00 | 0.88% | 330.00 | 355.90 | 59412 | 202793 | 4.38% |
| 2026-06-18 | 339.20 | 341.00 | 0.42 | 0.12% | 332.27 | 348.35 | 45680 | 154834 | 3.37% |
| 2026-06-17 | 328.00 | 340.58 | 3.09 | 0.92% | 327.97 | 343.00 | 46267 | 155350 | 3.41% |
| 2026-06-16 | 326.91 | 337.49 | 12.49 | 3.84% | 322.00 | 341.00 | 56044 | 185814 | 4.13% |
| 2026-06-15 | 318.75 | 325.00 | 15.64 | 5.06% | 299.50 | 327.00 | 89830 | 285876 | 6.62% |
| 2026-06-12 | 297.00 | 309.36 | 26.64 | 9.42% | 293.00 | 322.98 | 98555 | 307640 | 7.27% |
| 2026-06-11 | 283.00 | 282.87 | 0.00 | 0.00% | 274.48 | 289.80 | 40082 | 112683 | 2.95% |
| 2026-06-10 | 282.95 | 282.87 | -4.49 | -1.56% | 278.01 | 290.50 | 36937 | 104869 | 2.72% |
| 2026-06-09 | 284.00 | 287.36 | 9.86 | 3.55% | 280.77 | 291.60 | 43726 | 124989 | 3.22% |
| 2026-06-08 | 272.49 | 277.50 | -15.50 | -5.29% | 272.24 | 288.53 | 49773 | 139620 | 3.67% |
| 2026-06-05 | 300.00 | 293.00 | -12.98 | -4.24% | 291.00 | 308.90 | 42243 | 126055 | 3.11% |
| 2026-06-04 | 297.90 | 305.98 | 1.68 | 0.55% | 293.00 | 311.79 | 47519 | 145087 | 3.50% |
| 2026-06-03 | 286.54 | 304.30 | 20.99 | 7.41% | 284.54 | 314.49 | 61903 | 186868 | 4.56% |
| 2026-06-02 | 284.82 | 283.31 | 2.75 | 0.98% | 275.16 | 291.70 | 61664 | 175677 | 4.55% |
| 2026-06-01 | 304.40 | 280.56 | -28.45 | -9.21% | 280.00 | 310.88 | 81198 | 237276 | 5.99% |
| 2026-05-29 | 330.00 | 309.01 | -21.21 | -6.42% | 306.98 | 330.02 | 54847 | 173378 | 4.04% |
| 2026-05-28 | 314.20 | 330.22 | 13.29 | 4.19% | 310.02 | 335.58 | 59647 | 193342 | 4.40% |
| 2026-05-27 | 307.46 | 316.93 | 11.91 | 3.90% | 307.46 | 345.66 | 86268 | 283256 | 6.36% |
| 2026-05-26 | 315.61 | 305.02 | -16.26 | -5.06% | 293.81 | 315.61 | 68303 | 206064 | 5.04% |
| 2026-05-25 | 305.00 | 321.28 | 22.29 | 7.46% | 302.10 | 325.00 | 69810 | 219306 | 5.15% |
| 2026-05-22 | 293.75 | 298.99 | 9.29 | 3.21% | 292.00 | 304.73 | 55412 | 164907 | 4.08% |
| 2026-05-21 | 312.99 | 289.70 | -24.60 | -7.83% | 289.00 | 316.00 | 78520 | 240035 | 5.79% |
| 2026-05-20 | 300.99 | 314.30 | 10.02 | 3.29% | 298.10 | 320.26 | 67041 | 206753 | 4.94% |
| 2026-05-19 | 291.83 | 304.28 | 10.66 | 3.63% | 282.06 | 308.00 | 67922 | 200809 | 5.01% |
| 2026-05-18 | 294.00 | 293.62 | -2.78 | -0.94% | 286.50 | 307.55 | 64464 | 191073 | 4.75% |
| 2026-05-15 | 295.14 | 296.40 | 1.26 | 0.43% | 290.57 | 310.25 | 78547 | 235560 | 5.79% |
| 2026-05-14 | 302.00 | 295.14 | -6.86 | -2.27% | 295.11 | 314.91 | 73875 | 225892 | 5.45% |
| 2026-05-13 | 284.00 | 302.00 | 5.50 | 1.85% | 284.00 | 305.00 | 73864 | 219574 | 5.45% |