当前时间：2026-05-06 14:52:15 星期三交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 285.74 | 293.03 | 5.04 | 1.75% | 276.36 | 299.38 | 56199 | 161339 | 7.77% |
| 2026-04-29 | 286.00 | 287.99 | -0.51 | -0.18% | 278.44 | 297.00 | 31860 | 92049 | 4.40% |
| 2026-04-28 | 283.67 | 288.50 | 4.00 | 1.41% | 277.50 | 293.77 | 38267 | 110433 | 5.29% |
| 2026-04-27 | 275.90 | 284.50 | 10.74 | 3.92% | 268.00 | 294.50 | 45471 | 128789 | 6.28% |
| 2026-04-24 | 275.99 | 273.76 | -2.61 | -0.94% | 272.00 | 285.00 | 23647 | 65373 | 3.27% |
| 2026-04-23 | 291.40 | 276.37 | -12.63 | -4.37% | 272.12 | 295.56 | 40636 | 113509 | 5.62% |
| 2026-04-22 | 283.49 | 289.00 | 5.52 | 1.95% | 281.00 | 289.00 | 31814 | 90957 | 4.40% |
| 2026-04-21 | 280.00 | 283.48 | 0.98 | 0.35% | 274.20 | 288.28 | 26440 | 74810 | 3.65% |
| 2026-04-20 | 277.77 | 282.50 | 1.99 | 0.71% | 273.00 | 286.69 | 31169 | 87610 | 4.31% |
| 2026-04-17 | 278.00 | 280.51 | -0.31 | -0.11% | 272.00 | 284.98 | 28996 | 81005 | 4.01% |
| 2026-04-16 | 275.62 | 280.82 | 5.38 | 1.95% | 267.85 | 284.90 | 33296 | 92621 | 4.60% |
| 2026-04-15 | 287.70 | 275.44 | -7.22 | -2.55% | 274.05 | 288.00 | 38023 | 106494 | 5.26% |
| 2026-04-14 | 280.00 | 282.66 | 4.66 | 1.68% | 277.23 | 294.22 | 51036 | 145780 | 7.05% |
| 2026-04-13 | 282.57 | 278.00 | 0.42 | 0.15% | 270.50 | 288.82 | 47122 | 130878 | 6.51% |
| 2026-04-10 | 279.49 | 277.58 | 10.30 | 3.85% | 271.83 | 282.50 | 49453 | 136596 | 6.84% |
| 2026-04-09 | 254.80 | 267.28 | 9.50 | 3.69% | 252.18 | 269.00 | 44574 | 117871 | 6.16% |
| 2026-04-08 | 248.00 | 257.78 | 22.74 | 9.67% | 248.00 | 257.97 | 50926 | 129190 | 7.04% |
| 2026-04-07 | 230.58 | 235.04 | 4.54 | 1.97% | 230.58 | 241.23 | 25585 | 60678 | 3.54% |
| 2026-04-03 | 232.00 | 230.50 | -1.16 | -0.50% | 228.77 | 239.75 | 28856 | 67513 | 3.99% |
| 2026-04-02 | 241.00 | 231.66 | -15.84 | -6.40% | 228.01 | 244.10 | 46937 | 109917 | 6.49% |
| 2026-04-01 | 234.50 | 247.50 | 19.75 | 8.67% | 229.00 | 249.88 | 68853 | 165760 | 9.52% |
| 2026-03-31 | 238.95 | 227.75 | -13.75 | -5.69% | 226.00 | 238.95 | 31164 | 71977 | 4.31% |
| 2026-03-30 | 235.01 | 241.50 | 0.12 | 0.05% | 229.04 | 249.50 | 39990 | 95749 | 5.53% |
| 2026-03-27 | 228.00 | 241.38 | 5.92 | 2.51% | 226.07 | 242.99 | 33079 | 78189 | 4.57% |
| 2026-03-26 | 249.55 | 235.46 | -13.44 | -5.40% | 232.50 | 250.06 | 35996 | 85618 | 4.98% |
| 2026-03-25 | 244.80 | 248.90 | 10.90 | 4.58% | 244.21 | 259.51 | 49404 | 124313 | 6.83% |
| 2026-03-24 | 233.40 | 238.00 | 10.00 | 4.39% | 225.68 | 240.00 | 31693 | 73897 | 4.38% |
| 2026-03-23 | 240.00 | 228.00 | -20.30 | -8.18% | 226.52 | 245.70 | 43468 | 102116 | 6.01% |
| 2026-03-20 | 244.50 | 248.30 | 7.23 | 3.00% | 238.27 | 255.50 | 55975 | 139235 | 7.74% |
| 2026-03-19 | 240.20 | 241.07 | -4.53 | -1.84% | 240.20 | 248.88 | 35692 | 86899 | 4.93% |
| 2026-03-18 | 240.00 | 245.60 | 11.16 | 4.76% | 235.03 | 246.98 | 41357 | 99636 | 5.72% |
| 2026-03-17 | 246.00 | 234.44 | -2.56 | -1.08% | 234.00 | 246.88 | 35981 | 86070 | 4.97% |
| 2026-03-16 | 231.89 | 237.00 | 5.25 | 2.27% | 228.00 | 240.71 | 34953 | 82113 | 4.83% |
| 2026-03-13 | 230.04 | 231.75 | -2.93 | -1.25% | 230.04 | 238.89 | 22020 | 51488 | 3.04% |
| 2026-03-12 | 239.01 | 234.68 | -5.27 | -2.20% | 231.51 | 242.98 | 31819 | 75127 | 4.40% |
| 2026-03-11 | 252.00 | 239.95 | -9.38 | -3.76% | 238.56 | 252.00 | 33148 | 80607 | 4.58% |
| 2026-03-10 | 256.00 | 249.33 | 3.53 | 1.44% | 243.60 | 256.00 | 39260 | 97868 | 5.43% |
| 2026-03-09 | 244.93 | 245.80 | -12.02 | -4.66% | 230.00 | 248.00 | 47255 | 113276 | 6.53% |
| 2026-03-06 | 265.00 | 257.82 | -7.73 | -2.91% | 257.17 | 267.87 | 28136 | 73472 | 3.89% |
| 2026-03-05 | 274.70 | 265.55 | -0.94 | -0.35% | 262.62 | 278.57 | 29718 | 80501 | 4.11% |
| 2026-03-04 | 262.20 | 266.49 | 0.49 | 0.18% | 262.20 | 272.94 | 25914 | 69328 | 3.58% |
| 2026-03-03 | 282.01 | 266.00 | -20.58 | -7.18% | 263.11 | 285.88 | 51490 | 141168 | 7.12% |
| 2026-03-02 | 286.52 | 286.58 | -19.49 | -6.37% | 280.97 | 291.28 | 55899 | 159944 | 7.73% |
| 2026-02-27 | 300.60 | 306.07 | -4.23 | -1.36% | 298.00 | 310.00 | 29964 | 91016 | 4.14% |
| 2026-02-26 | 310.00 | 310.30 | -2.70 | -0.86% | 297.04 | 319.00 | 40381 | 123621 | 5.58% |
| 2026-02-25 | 290.00 | 313.00 | 21.25 | 7.28% | 279.00 | 319.71 | 59452 | 178919 | 8.22% |
| 2026-02-24 | 292.00 | 291.75 | 3.95 | 1.37% | 273.30 | 300.88 | 35955 | 103707 | 4.97% |
| 2026-02-13 | 272.42 | 287.80 | 11.80 | 4.28% | 272.42 | 294.73 | 45671 | 131623 | 6.31% |
| 2026-02-12 | 278.00 | 276.00 | 2.25 | 0.82% | 272.17 | 281.36 | 30231 | 83517 | 4.18% |
| 2026-02-11 | 286.87 | 273.75 | -14.83 | -5.14% | 268.18 | 290.00 | 43072 | 118485 | 5.95% |
| 2026-02-10 | 297.00 | 288.58 | -8.74 | -2.94% | 286.00 | 303.00 | 32171 | 94394 | 4.45% |
| 2026-02-09 | 297.00 | 297.32 | 9.33 | 3.24% | 286.00 | 301.60 | 42865 | 126171 | 5.92% |
| 2026-02-06 | 287.50 | 287.99 | -6.01 | -2.04% | 280.42 | 302.79 | 59917 | 175454 | 8.28% |
| 2026-02-05 | 280.00 | 294.00 | 3.00 | 1.03% | 273.01 | 297.22 | 52044 | 148267 | 7.19% |
| 2026-02-04 | 285.37 | 291.00 | 3.00 | 1.04% | 285.37 | 299.54 | 35872 | 105243 | 4.96% |
| 2026-02-03 | 281.58 | 288.00 | 18.00 | 6.67% | 275.10 | 290.68 | 52820 | 149826 | 7.30% |
| 2026-02-02 | 280.49 | 270.00 | -15.93 | -5.57% | 270.00 | 285.90 | 49066 | 136117 | 6.78% |
| 2026-01-30 | 290.00 | 285.93 | -3.07 | -1.06% | 285.90 | 303.00 | 50384 | 147904 | 6.96% |
| 2026-01-29 | 306.57 | 289.00 | -27.00 | -8.54% | 286.21 | 312.00 | 57388 | 171311 | 7.93% |
| 2026-01-28 | 307.85 | 316.00 | 8.15 | 2.65% | 297.02 | 317.00 | 62622 | 191544 | 8.66% |
| 2026-01-27 | 277.66 | 307.85 | 28.98 | 10.39% | 275.88 | 315.00 | 73355 | 216575 | 10.14% |
| 2026-01-26 | 289.00 | 278.87 | 3.69 | 1.34% | 271.00 | 295.87 | 89728 | 255713 | 12.40% |