当前时间：2026-06-22 22:09:20 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-22 | 561.18 | 566.20 | 0.20 | 0.04% | 530.16 | 568.03 | 62426 | 342896 | 8.61% |
| 2026-06-18 | 531.43 | 566.00 | 23.72 | 4.37% | 512.00 | 587.00 | 81236 | 438849 | 11.21% |
| 2026-06-17 | 499.00 | 542.28 | 44.50 | 8.94% | 490.11 | 546.99 | 79940 | 415935 | 11.03% |
| 2026-06-16 | 470.00 | 498.00 | 30.00 | 6.41% | 463.00 | 515.98 | 73162 | 355871 | 10.10% |
| 2026-06-15 | 413.00 | 468.00 | 53.52 | 12.91% | 405.05 | 472.39 | 76500 | 341822 | 10.56% |
| 2026-06-12 | 443.10 | 414.48 | 1.93 | 0.47% | 404.95 | 462.00 | 78525 | 338541 | 10.84% |
| 2026-06-11 | 396.00 | 412.55 | 9.55 | 2.37% | 396.00 | 419.00 | 55477 | 228399 | 7.66% |
| 2026-06-10 | 407.73 | 403.00 | -5.68 | -1.39% | 391.58 | 419.00 | 56903 | 231390 | 7.85% |
| 2026-06-09 | 385.50 | 408.68 | 33.58 | 8.95% | 378.05 | 412.50 | 75515 | 299396 | 10.42% |
| 2026-06-08 | 367.04 | 375.10 | -10.46 | -2.71% | 365.50 | 393.80 | 52572 | 199223 | 7.25% |
| 2026-06-05 | 379.07 | 385.56 | -2.45 | -0.63% | 379.07 | 403.01 | 63066 | 247692 | 8.70% |
| 2026-06-04 | 354.00 | 388.01 | 32.51 | 9.14% | 352.06 | 395.00 | 69155 | 259134 | 9.54% |
| 2026-06-03 | 347.01 | 355.50 | 7.31 | 2.10% | 344.00 | 372.00 | 59498 | 212780 | 8.21% |
| 2026-06-02 | 352.00 | 348.19 | -1.39 | -0.40% | 340.08 | 358.00 | 55190 | 192037 | 7.62% |
| 2026-06-01 | 364.33 | 349.58 | -17.42 | -4.75% | 346.00 | 372.82 | 50564 | 180502 | 6.98% |
| 2026-05-29 | 398.00 | 367.00 | -28.89 | -7.30% | 363.00 | 398.78 | 62188 | 233338 | 8.58% |
| 2026-05-28 | 383.74 | 395.89 | 10.07 | 2.61% | 379.67 | 403.00 | 46337 | 182181 | 6.39% |
| 2026-05-27 | 409.00 | 385.82 | -19.16 | -4.73% | 382.05 | 419.90 | 65288 | 260808 | 9.01% |
| 2026-05-26 | 422.30 | 404.98 | -25.96 | -6.02% | 394.50 | 425.90 | 66595 | 270167 | 9.19% |
| 2026-05-25 | 402.66 | 430.94 | 13.97 | 3.35% | 398.00 | 449.88 | 67678 | 286900 | 9.34% |
| 2026-05-22 | 418.00 | 416.97 | 7.02 | 1.71% | 395.00 | 424.77 | 70523 | 287968 | 9.73% |
| 2026-05-21 | 441.00 | 409.95 | -30.05 | -6.83% | 404.04 | 451.00 | 76754 | 328211 | 10.59% |
| 2026-05-20 | 394.01 | 440.00 | 43.60 | 11.00% | 394.01 | 447.57 | 68312 | 294614 | 9.43% |
| 2026-05-19 | 361.11 | 396.40 | 31.43 | 8.61% | 355.02 | 398.33 | 72017 | 273207 | 9.94% |
| 2026-05-18 | 376.00 | 364.97 | 11.53 | 3.26% | 360.16 | 402.97 | 109724 | 413865 | 15.14% |
| 2026-05-15 | 345.03 | 353.44 | 5.14 | 1.48% | 328.00 | 377.00 | 70295 | 248587 | 9.72% |
| 2026-05-14 | 359.99 | 348.30 | -11.70 | -3.25% | 343.01 | 367.00 | 44190 | 156288 | 6.11% |
| 2026-05-13 | 342.88 | 360.00 | 4.86 | 1.37% | 334.00 | 372.00 | 57511 | 204393 | 7.95% |
| 2026-05-12 | 338.00 | 355.14 | 10.86 | 3.15% | 333.00 | 357.80 | 54709 | 189781 | 7.56% |
| 2026-05-11 | 307.00 | 344.28 | 44.28 | 14.76% | 306.44 | 355.95 | 70538 | 234405 | 9.75% |
| 2026-05-08 | 298.02 | 300.00 | -3.20 | -1.06% | 297.24 | 316.97 | 42408 | 129462 | 5.86% |
| 2026-05-07 | 302.00 | 303.20 | 0.07 | 0.02% | 296.58 | 307.98 | 40050 | 120872 | 5.54% |
| 2026-05-06 | 305.00 | 303.13 | 10.10 | 3.45% | 297.78 | 313.96 | 65710 | 200230 | 9.08% |
| 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% |