| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 208.23 | 207.97 | -2.72 | -1.29% | 204.15 | 208.95 | 22332 | 46115 | 1.32% |
| 2026-02-03 | 211.28 | 210.69 | 2.79 | 1.34% | 203.00 | 212.23 | 39019 | 81121 | 2.31% |
| 2026-02-02 | 219.97 | 207.90 | -12.60 | -5.71% | 207.15 | 220.00 | 48746 | 103484 | 2.89% |
| 2026-01-30 | 230.88 | 220.50 | -8.50 | -3.71% | 218.00 | 230.88 | 47336 | 105108 | 2.81% |
| 2026-01-29 | 236.53 | 229.00 | -10.08 | -4.22% | 228.72 | 239.80 | 43075 | 100366 | 2.55% |
| 2026-01-28 | 239.00 | 239.08 | -2.29 | -0.95% | 237.50 | 246.36 | 44305 | 106967 | 2.63% |
| 2026-01-27 | 232.56 | 241.37 | 7.64 | 3.27% | 228.22 | 244.80 | 58417 | 138806 | 3.46% |
| 2026-01-26 | 243.00 | 233.73 | -12.45 | -5.06% | 232.55 | 245.60 | 51194 | 120805 | 3.03% |
| 2026-01-23 | 241.00 | 246.18 | 5.88 | 2.45% | 238.80 | 246.18 | 51112 | 124315 | 3.03% |
| 2026-01-22 | 247.84 | 240.30 | -6.96 | -2.81% | 237.09 | 251.33 | 53838 | 129925 | 3.19% |
| 2026-01-21 | 230.21 | 247.26 | 16.05 | 6.94% | 229.30 | 250.83 | 88600 | 216320 | 5.25% |
| 2026-01-20 | 235.77 | 231.21 | -4.75 | -2.01% | 230.53 | 240.83 | 43038 | 100824 | 2.55% |
| 2026-01-19 | 244.10 | 235.96 | -8.86 | -3.62% | 235.85 | 244.82 | 45524 | 108536 | 2.70% |
| 2026-01-16 | 250.39 | 244.82 | -5.18 | -2.07% | 243.80 | 252.94 | 63495 | 156683 | 3.76% |
| 2026-01-15 | 246.01 | 250.00 | 4.92 | 2.01% | 242.16 | 254.96 | 78074 | 193722 | 4.63% |
| 2026-01-14 | 231.50 | 245.08 | 14.28 | 6.19% | 230.00 | 252.65 | 109834 | 267114 | 6.51% |
| 2026-01-13 | 247.80 | 230.80 | -24.70 | -9.67% | 230.23 | 247.80 | 92949 | 221056 | 5.51% |
| 2026-01-12 | 233.00 | 255.50 | 20.04 | 8.51% | 233.00 | 257.19 | 94495 | 234632 | 5.60% |
| 2026-01-09 | 231.36 | 235.46 | 0.25 | 0.11% | 228.01 | 237.99 | 48795 | 114200 | 2.89% |
| 2026-01-08 | 231.66 | 235.21 | 1.21 | 0.52% | 231.01 | 240.50 | 47345 | 112006 | 2.81% |
| 2026-01-07 | 242.54 | 234.00 | -8.54 | -3.52% | 231.01 | 242.54 | 61800 | 145520 | 3.66% |
| 2026-01-06 | 242.51 | 242.54 | 3.42 | 1.43% | 237.00 | 244.90 | 48362 | 116704 | 2.87% |
| 2026-01-05 | 229.00 | 239.12 | 12.18 | 5.37% | 229.00 | 241.66 | 54506 | 129537 | 3.23% |
| 2025-12-31 | 236.00 | 226.94 | -4.06 | -1.76% | 226.03 | 237.58 | 39259 | 90147 | 2.33% |
| 2025-12-30 | 222.61 | 231.00 | 6.76 | 3.01% | 222.61 | 231.54 | 44636 | 101880 | 2.65% |
| 2025-12-29 | 223.28 | 224.24 | 0.98 | 0.44% | 223.00 | 229.64 | 31880 | 72172 | 1.89% |
| 2025-12-26 | 224.25 | 223.26 | -2.30 | -1.02% | 222.50 | 227.16 | 23289 | 52291 | 1.38% |
| 2025-12-25 | 226.17 | 225.56 | -1.06 | -0.47% | 223.70 | 228.94 | 37804 | 85379 | 2.24% |
| 2025-12-24 | 212.53 | 226.62 | 14.09 | 6.63% | 212.00 | 228.10 | 52754 | 116612 | 3.13% |
| 2025-12-23 | 214.47 | 212.53 | -1.94 | -0.90% | 212.50 | 215.88 | 21310 | 45531 | 1.26% |
| 2025-12-22 | 211.50 | 214.47 | 2.97 | 1.40% | 211.50 | 217.26 | 23604 | 50698 | 1.40% |
| 2025-12-19 | 211.74 | 211.50 | 1.01 | 0.48% | 211.11 | 214.38 | 20229 | 42990 | 1.20% |
| 2025-12-18 | 215.30 | 210.49 | -8.24 | -3.77% | 210.49 | 215.95 | 32266 | 68561 | 1.91% |
| 2025-12-17 | 213.61 | 218.73 | 4.72 | 2.21% | 211.18 | 218.79 | 30208 | 64818 | 1.79% |
| 2025-12-16 | 219.51 | 214.01 | -5.51 | -2.51% | 213.10 | 220.66 | 25297 | 54460 | 1.50% |
| 2025-12-15 | 224.00 | 219.52 | -9.11 | -3.98% | 219.52 | 225.04 | 32601 | 72188 | 1.93% |
| 2025-12-12 | 222.81 | 228.63 | 5.55 | 2.49% | 219.00 | 229.89 | 47425 | 107237 | 2.81% |
| 2025-12-11 | 228.01 | 223.08 | -3.69 | -1.63% | 223.08 | 230.87 | 35093 | 79304 | 2.08% |
| 2025-12-10 | 223.10 | 226.77 | 2.17 | 0.97% | 222.00 | 226.90 | 26123 | 58479 | 1.55% |
| 2025-12-09 | 227.30 | 224.60 | -3.44 | -1.51% | 224.50 | 230.25 | 32559 | 73763 | 1.93% |
| 2025-12-08 | 229.00 | 228.04 | -0.62 | -0.27% | 226.56 | 230.47 | 40071 | 91377 | 2.38% |
| 2025-12-05 | 230.11 | 228.66 | -1.80 | -0.78% | 222.12 | 230.11 | 33287 | 75084 | 1.97% |
| 2025-12-04 | 228.68 | 230.46 | 1.88 | 0.82% | 224.13 | 233.00 | 37361 | 85425 | 2.21% |
| 2025-12-03 | 236.01 | 228.58 | -9.35 | -3.93% | 228.00 | 239.45 | 49896 | 115946 | 2.96% |
| 2025-12-02 | 238.00 | 237.93 | -0.15 | -0.06% | 233.69 | 242.79 | 61436 | 145632 | 3.64% |
| 2025-12-01 | 230.40 | 238.08 | 9.61 | 4.21% | 224.41 | 246.11 | 89084 | 209548 | 5.28% |
| 2025-11-28 | 224.85 | 228.47 | 8.37 | 3.80% | 222.02 | 230.98 | 57000 | 129429 | 3.38% |
| 2025-11-27 | 221.91 | 220.10 | -1.20 | -0.54% | 220.01 | 228.60 | 49870 | 111624 | 2.96% |
| 2025-11-26 | 214.00 | 221.30 | 6.30 | 2.93% | 213.66 | 226.00 | 56984 | 126216 | 3.38% |
| 2025-11-25 | 202.80 | 215.00 | 13.90 | 6.91% | 202.80 | 215.64 | 56991 | 120053 | 3.38% |
| 2025-11-24 | 200.60 | 201.10 | 0.94 | 0.47% | 198.00 | 202.29 | 29322 | 58648 | 1.74% |
| 2025-11-21 | 200.00 | 200.16 | -2.64 | -1.30% | 199.01 | 204.44 | 34028 | 68586 | 2.02% |
| 2025-11-20 | 209.00 | 202.80 | -4.87 | -2.35% | 201.51 | 210.28 | 38290 | 78428 | 2.27% |
| 2025-11-19 | 212.74 | 207.67 | -6.19 | -2.89% | 207.33 | 217.97 | 38491 | 81281 | 2.28% |
| 2025-11-18 | 213.86 | 213.86 | 0.01 | 0.00% | 211.56 | 215.43 | 33081 | 70625 | 1.96% |
| 2025-11-17 | 221.51 | 213.85 | -10.25 | -4.57% | 211.56 | 225.00 | 49301 | 106630 | 2.92% |
| 2025-11-14 | 222.49 | 224.10 | 0.40 | 0.18% | 221.12 | 230.58 | 28283 | 64022 | 1.68% |
| 2025-11-13 | 222.62 | 223.70 | 1.10 | 0.49% | 222.21 | 225.38 | 22551 | 50430 | 1.34% |
| 2025-11-12 | 222.00 | 222.60 | -1.21 | -0.54% | 222.00 | 226.26 | 21867 | 48946 | 1.30% |
| 2025-11-11 | 225.69 | 223.81 | -1.38 | -0.61% | 221.00 | 228.20 | 25610 | 57297 | 1.52% |
| 2025-11-10 | 232.01 | 225.19 | -6.69 | -2.89% | 222.50 | 234.44 | 44680 | 100715 | 2.65% |
| 2025-11-07 | 236.51 | 231.88 | -6.94 | -2.91% | 231.88 | 236.51 | 25043 | 58565 | 1.48% |
| 2025-11-06 | 234.07 | 238.82 | 4.74 | 2.02% | 234.03 | 238.99 | 37327 | 88333 | 2.21% |
| 2025-11-05 | 233.80 | 234.08 | -2.42 | -1.02% | 229.31 | 236.47 | 26496 | 61705 | 1.57% |
| 2025-11-04 | 238.58 | 236.50 | -1.79 | -0.75% | 233.00 | 238.99 | 31818 | 74913 | 1.89% |
| 2025-11-03 | 244.00 | 238.29 | -7.71 | -3.13% | 235.00 | 244.16 | 34176 | 81134 | 2.03% |
| 2025-10-31 | 243.13 | 246.00 | 2.32 | 0.95% | 238.66 | 250.80 | 42329 | 103572 | 2.51% |
| 2025-10-30 | 262.00 | 243.68 | -16.62 | -6.38% | 241.01 | 262.98 | 79074 | 196641 | 4.69% |
| 2025-10-29 | 262.07 | 260.30 | -1.78 | -0.68% | 256.40 | 262.98 | 35276 | 91311 | 2.09% |
| 2025-10-28 | 268.00 | 262.08 | -10.40 | -3.82% | 261.17 | 269.90 | 48199 | 127026 | 2.86% |
| 2025-10-27 | 283.60 | 272.48 | -8.06 | -2.87% | 267.45 | 288.00 | 59349 | 162102 | 3.52% |