当前时间：2026-06-06 07:14:01 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-05 | 273.00 | 265.00 | -10.90 | -3.95% | 262.30 | 276.02 | 24022 | 64698 | 3.28% |
| 2026-06-04 | 276.00 | 275.90 | -8.31 | -2.92% | 267.00 | 284.40 | 31459 | 86500 | 4.30% |
| 2026-06-03 | 290.00 | 284.21 | -20.67 | -6.78% | 281.39 | 293.55 | 39100 | 112108 | 5.35% |
| 2026-06-02 | 296.00 | 304.88 | 19.68 | 6.90% | 293.00 | 308.99 | 46685 | 141623 | 6.38% |
| 2026-06-01 | 259.54 | 285.20 | 27.69 | 10.75% | 259.54 | 298.56 | 48168 | 137311 | 6.59% |
| 2026-05-29 | 271.00 | 257.51 | -4.49 | -1.71% | 256.66 | 276.38 | 20954 | 55604 | 2.87% |
| 2026-05-28 | 252.00 | 262.00 | 12.01 | 4.80% | 249.80 | 268.00 | 17446 | 45033 | 2.39% |
| 2026-05-27 | 258.25 | 249.99 | -8.50 | -3.29% | 249.08 | 261.98 | 14008 | 35690 | 1.92% |
| 2026-05-26 | 268.90 | 258.49 | -10.53 | -3.91% | 255.03 | 268.92 | 15383 | 39928 | 2.10% |
| 2026-05-25 | 261.00 | 270.02 | 8.34 | 3.19% | 258.01 | 275.66 | 18278 | 48676 | 2.50% |
| 2026-05-22 | 259.00 | 261.68 | 6.45 | 2.53% | 252.00 | 262.96 | 12002 | 31070 | 1.64% |
| 2026-05-21 | 267.62 | 255.23 | -12.39 | -4.63% | 255.23 | 272.43 | 17722 | 46857 | 2.42% |
| 2026-05-20 | 266.00 | 267.62 | -1.28 | -0.48% | 264.03 | 271.98 | 15174 | 40607 | 2.07% |
| 2026-05-19 | 264.58 | 268.90 | 8.41 | 3.23% | 260.00 | 271.25 | 18706 | 49909 | 2.56% |
| 2026-05-18 | 260.02 | 260.49 | -3.08 | -1.17% | 256.65 | 264.96 | 24321 | 63348 | 3.33% |
| 2026-05-15 | 266.07 | 263.57 | -1.12 | -0.42% | 260.02 | 269.98 | 16176 | 42757 | 2.21% |
| 2026-05-14 | 281.00 | 264.69 | -13.75 | -4.94% | 264.00 | 282.50 | 24376 | 65597 | 3.33% |
| 2026-05-13 | 277.70 | 278.44 | -0.56 | -0.20% | 272.72 | 278.50 | 16550 | 45642 | 2.26% |
| 2026-05-12 | 283.01 | 279.00 | -6.82 | -2.39% | 275.00 | 285.43 | 18808 | 52673 | 2.57% |
| 2026-05-11 | 286.00 | 285.82 | -7.98 | -2.72% | 276.25 | 289.44 | 31938 | 90114 | 4.37% |
| 2026-05-08 | 278.00 | 293.80 | 21.25 | 7.80% | 278.00 | 304.00 | 44757 | 130318 | 6.12% |
| 2026-05-07 | 272.00 | 272.55 | 2.28 | 0.84% | 266.23 | 274.20 | 17888 | 48516 | 2.45% |
| 2026-05-06 | 265.70 | 270.27 | 6.54 | 2.48% | 260.48 | 273.00 | 27082 | 72550 | 3.70% |
| 2026-04-30 | 257.00 | 263.73 | 6.58 | 2.56% | 255.65 | 263.84 | 16759 | 43626 | 2.29% |
| 2026-04-29 | 254.00 | 257.15 | -0.11 | -0.04% | 252.03 | 259.89 | 13315 | 34072 | 1.82% |
| 2026-04-28 | 260.21 | 257.26 | -3.74 | -1.43% | 256.50 | 263.89 | 18516 | 48128 | 2.53% |
| 2026-04-27 | 264.05 | 261.00 | 13.20 | 5.33% | 259.00 | 273.97 | 31858 | 84450 | 4.36% |
| 2026-04-24 | 253.39 | 247.80 | -7.75 | -3.03% | 246.50 | 255.00 | 15340 | 38202 | 2.10% |
| 2026-04-23 | 258.00 | 255.55 | -0.08 | -0.03% | 250.00 | 258.72 | 13564 | 34441 | 1.85% |
| 2026-04-22 | 254.30 | 255.63 | 1.63 | 0.64% | 252.20 | 261.00 | 18502 | 47539 | 2.53% |
| 2026-04-21 | 254.00 | 254.00 | -2.05 | -0.80% | 248.01 | 254.50 | 12230 | 30697 | 1.67% |
| 2026-04-20 | 249.00 | 256.05 | 11.88 | 4.87% | 245.28 | 258.79 | 21840 | 55657 | 2.99% |
| 2026-04-17 | 250.73 | 244.17 | -3.58 | -1.45% | 243.30 | 250.73 | 10506 | 25784 | 1.44% |
| 2026-04-16 | 235.84 | 247.75 | 13.15 | 5.61% | 234.80 | 250.55 | 21615 | 53291 | 2.96% |
| 2026-04-15 | 238.88 | 234.60 | -1.39 | -0.59% | 233.00 | 239.60 | 14233 | 33679 | 1.95% |
| 2026-04-14 | 236.00 | 235.99 | 6.99 | 3.05% | 233.00 | 239.73 | 12157 | 28687 | 1.66% |
| 2026-04-13 | 228.10 | 229.00 | -3.18 | -1.37% | 227.27 | 233.30 | 10099 | 23238 | 1.38% |
| 2026-04-10 | 237.00 | 232.18 | -2.59 | -1.10% | 231.60 | 238.00 | 11428 | 26768 | 1.56% |
| 2026-04-09 | 230.27 | 234.77 | -1.43 | -0.61% | 230.27 | 240.00 | 16552 | 39149 | 2.26% |
| 2026-04-08 | 219.00 | 236.20 | 22.04 | 10.29% | 219.00 | 236.83 | 23750 | 54525 | 3.25% |
| 2026-04-07 | 209.98 | 214.16 | 5.82 | 2.79% | 208.34 | 215.78 | 7926 | 16950 | 1.08% |
| 2026-04-03 | 209.00 | 208.34 | -1.82 | -0.87% | 206.54 | 212.55 | 5206 | 10843 | 0.71% |
| 2026-04-02 | 215.00 | 210.16 | -6.67 | -3.08% | 208.01 | 215.22 | 8228 | 17334 | 1.12% |
| 2026-04-01 | 213.56 | 216.83 | 7.25 | 3.46% | 211.80 | 217.88 | 11863 | 25523 | 1.62% |
| 2026-03-31 | 206.90 | 209.58 | 3.12 | 1.51% | 206.77 | 216.60 | 12083 | 25654 | 1.65% |
| 2026-03-30 | 205.10 | 206.46 | -3.04 | -1.45% | 204.42 | 209.00 | 10065 | 20762 | 1.38% |
| 2026-03-27 | 205.80 | 209.50 | 0.23 | 0.11% | 205.70 | 209.80 | 10612 | 22078 | 1.45% |
| 2026-03-26 | 214.44 | 209.27 | -4.65 | -2.17% | 208.00 | 216.66 | 9290 | 19736 | 1.27% |
| 2026-03-25 | 216.16 | 213.92 | -0.61 | -0.28% | 213.30 | 218.50 | 11779 | 25347 | 1.61% |
| 2026-03-24 | 216.05 | 214.53 | 2.50 | 1.18% | 210.10 | 217.27 | 9852 | 21033 | 1.35% |
| 2026-03-23 | 220.10 | 212.03 | -12.77 | -5.68% | 209.68 | 222.00 | 11154 | 24044 | 1.53% |
| 2026-03-20 | 236.93 | 224.80 | -10.70 | -4.54% | 224.80 | 236.97 | 14007 | 32071 | 1.92% |
| 2026-03-19 | 235.30 | 235.50 | -3.71 | -1.55% | 232.22 | 237.44 | 10076 | 23629 | 1.38% |
| 2026-03-18 | 233.00 | 239.21 | 6.41 | 2.75% | 233.00 | 240.80 | 12887 | 30413 | 1.76% |
| 2026-03-17 | 238.00 | 232.80 | -6.12 | -2.56% | 232.50 | 239.79 | 7906 | 18644 | 1.08% |
| 2026-03-16 | 240.01 | 238.92 | -2.50 | -1.04% | 230.22 | 240.01 | 13675 | 31966 | 1.87% |
| 2026-03-13 | 249.01 | 241.42 | -12.26 | -4.83% | 240.56 | 252.92 | 10748 | 26360 | 1.47% |
| 2026-03-12 | 257.07 | 253.68 | -1.68 | -0.66% | 249.10 | 258.88 | 10594 | 26840 | 1.45% |
| 2026-03-11 | 253.00 | 255.36 | 0.56 | 0.22% | 250.50 | 263.80 | 25531 | 66058 | 3.49% |
| 2026-03-10 | 235.00 | 254.80 | 23.82 | 10.31% | 234.80 | 255.59 | 28456 | 69928 | 3.89% |
| 2026-03-09 | 230.00 | 230.98 | -2.96 | -1.27% | 223.57 | 232.11 | 11492 | 26112 | 1.57% |
| 2026-03-06 | 232.99 | 233.94 | 0.00 | 0.00% | 232.00 | 235.98 | 9777 | 22884 | 1.34% |
| 2026-03-05 | 237.86 | 233.94 | 0.26 | 0.11% | 233.18 | 238.38 | 11038 | 25944 | 1.51% |
| 2026-03-04 | 238.00 | 233.68 | -4.62 | -1.94% | 232.88 | 240.36 | 8964 | 21161 | 1.23% |
| 2026-03-03 | 250.25 | 238.30 | -11.73 | -4.69% | 237.30 | 251.98 | 14292 | 34731 | 1.95% |
| 2026-03-02 | 251.56 | 250.03 | -6.63 | -2.58% | 249.09 | 255.80 | 14079 | 35326 | 1.93% |
| 2026-02-27 | 256.00 | 256.66 | 5.10 | 2.03% | 252.90 | 261.18 | 16452 | 42397 | 2.25% |
| 2026-02-26 | 254.25 | 251.56 | -2.72 | -1.07% | 250.78 | 256.63 | 8559 | 21547 | 1.17% |