当前时间：2026-08-20 19:41:44 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 383.67 | 372.95 | -5.05 | -1.34% | 364.93 | 388.00 | 75650 | 285041 | 3.73% |
| 2026-08-19 | 417.69 | 378.00 | -57.87 | -13.28% | 372.06 | 423.94 | 117889 | 470811 | 5.81% |
| 2026-08-18 | 422.81 | 435.87 | 14.17 | 3.36% | 409.00 | 452.26 | 102024 | 436128 | 5.03% |
| 2026-08-17 | 418.00 | 421.70 | 23.10 | 5.80% | 406.10 | 426.30 | 99226 | 415735 | 4.89% |
| 2026-08-14 | 401.28 | 398.60 | -2.40 | -0.60% | 386.01 | 408.50 | 74264 | 293634 | 3.66% |
| 2026-08-13 | 394.00 | 401.00 | 16.10 | 4.18% | 384.84 | 420.99 | 117124 | 472422 | 5.77% |
| 2026-08-12 | 393.72 | 384.90 | -8.70 | -2.21% | 377.97 | 397.79 | 77866 | 300218 | 3.84% |
| 2026-08-11 | 400.00 | 393.60 | -10.36 | -2.56% | 390.01 | 417.06 | 76266 | 306926 | 3.76% |
| 2026-08-10 | 401.00 | 403.96 | 1.96 | 0.49% | 387.37 | 411.03 | 88314 | 353004 | 4.35% |
| 2026-08-07 | 385.00 | 402.00 | 11.98 | 3.07% | 372.01 | 408.99 | 137396 | 532553 | 6.77% |
| 2026-08-06 | 339.37 | 390.02 | 39.58 | 11.29% | 338.28 | 420.53 | 132643 | 497782 | 6.53% |
| 2026-08-05 | 347.70 | 350.44 | 12.44 | 3.68% | 342.30 | 370.33 | 115998 | 412467 | 5.71% |
| 2026-08-04 | 323.22 | 338.00 | 16.00 | 4.97% | 318.10 | 342.98 | 94821 | 314560 | 4.67% |
| 2026-08-03 | 339.05 | 322.00 | -20.29 | -5.93% | 310.51 | 360.00 | 101813 | 334600 | 5.02% |
| 2026-07-31 | 336.00 | 342.29 | 38.30 | 12.60% | 328.99 | 360.75 | 115609 | 402436 | 5.70% |
| 2026-07-30 | 342.83 | 303.99 | -47.43 | -13.50% | 297.10 | 347.42 | 134449 | 428327 | 6.62% |
| 2026-07-29 | 363.00 | 351.42 | -9.58 | -2.65% | 318.13 | 364.99 | 137570 | 466261 | 6.78% |
| 2026-07-28 | 372.38 | 361.00 | -20.48 | -5.37% | 359.05 | 389.59 | 105318 | 390189 | 5.19% |
| 2026-07-27 | 387.73 | 381.48 | -9.30 | -2.38% | 361.24 | 408.00 | 123440 | 469216 | 6.08% |
| 2026-07-24 | 379.00 | 390.78 | -2.22 | -0.56% | 379.00 | 412.25 | 103308 | 412504 | 5.09% |
| 2026-07-23 | 435.38 | 393.00 | -37.15 | -8.64% | 388.00 | 440.77 | 146477 | 596414 | 7.22% |
| 2026-07-22 | 394.58 | 430.15 | 35.11 | 8.89% | 392.87 | 458.88 | 187198 | 813869 | 9.22% |
| 2026-07-21 | 339.02 | 395.04 | 60.37 | 18.04% | 303.00 | 398.28 | 159093 | 560989 | 7.84% |
| 2026-07-20 | 351.08 | 334.67 | 22.67 | 7.27% | 322.01 | 365.96 | 174080 | 604397 | 8.58% |
| 2026-07-17 | 359.00 | 312.00 | -61.50 | -16.47% | 312.00 | 369.84 | 141467 | 480478 | 6.97% |
| 2026-07-16 | 359.70 | 373.50 | 21.00 | 5.96% | 355.50 | 397.89 | 139752 | 526642 | 6.88% |
| 2026-07-15 | 375.55 | 352.50 | -24.11 | -6.40% | 344.32 | 380.00 | 99184 | 358315 | 4.89% |
| 2026-07-14 | 408.86 | 376.61 | -16.39 | -4.17% | 342.52 | 415.00 | 153273 | 567270 | 7.55% |
| 2026-07-13 | 380.00 | 393.00 | 14.32 | 3.78% | 380.00 | 428.99 | 146558 | 596205 | 7.22% |
| 2026-07-10 | 417.00 | 378.68 | -43.32 | -10.27% | 378.68 | 429.60 | 129171 | 525751 | 6.36% |
| 2026-07-09 | 409.13 | 422.00 | 20.50 | 5.11% | 386.48 | 427.07 | 117266 | 478661 | 5.78% |
| 2026-07-08 | 389.39 | 401.50 | 19.50 | 5.10% | 389.39 | 421.66 | 122945 | 500164 | 6.06% |
| 2026-07-07 | 350.00 | 382.00 | 25.00 | 7.00% | 350.00 | 405.00 | 125531 | 482229 | 6.18% |
| 2026-07-06 | 333.50 | 357.00 | 33.36 | 10.31% | 320.03 | 374.99 | 131252 | 452596 | 6.47% |
| 2026-07-03 | 382.00 | 323.64 | -29.41 | -8.33% | 323.00 | 388.88 | 112972 | 391736 | 5.57% |
| 2026-07-02 | 360.00 | 353.05 | -27.47 | -7.22% | 346.00 | 383.00 | 83946 | 305580 | 4.14% |
| 2026-07-01 | 380.00 | 380.52 | -9.47 | -2.43% | 368.28 | 396.96 | 93580 | 356344 | 4.61% |
| 2026-06-30 | 349.00 | 389.99 | 39.88 | 11.39% | 338.00 | 392.88 | 118353 | 432999 | 5.83% |
| 2026-06-29 | 327.00 | 350.11 | 22.61 | 6.90% | 316.01 | 357.99 | 119338 | 404651 | 5.88% |
| 2026-06-26 | 321.00 | 327.50 | -4.37 | -1.32% | 310.00 | 342.80 | 97100 | 314340 | 4.78% |
| 2026-06-25 | 315.00 | 331.87 | 21.24 | 6.84% | 304.00 | 335.00 | 107830 | 345276 | 5.31% |
| 2026-06-24 | 302.66 | 310.63 | 2.60 | 0.84% | 298.70 | 322.00 | 83964 | 261450 | 4.14% |
| 2026-06-23 | 315.00 | 308.03 | -11.66 | -3.65% | 297.18 | 317.77 | 78460 | 240806 | 3.87% |
| 2026-06-22 | 330.00 | 319.69 | -17.31 | -5.14% | 307.10 | 330.27 | 119729 | 382735 | 5.90% |
| 2026-06-18 | 310.00 | 337.00 | 34.00 | 11.22% | 308.00 | 339.99 | 136555 | 444222 | 6.73% |
| 2026-06-17 | 294.97 | 303.00 | 3.14 | 1.05% | 290.12 | 306.00 | 71828 | 214750 | 3.54% |
| 2026-06-16 | 285.94 | 299.86 | 16.86 | 5.96% | 280.88 | 316.98 | 103118 | 305047 | 5.08% |
| 2026-06-15 | 260.00 | 283.00 | 30.05 | 11.88% | 254.16 | 284.03 | 94140 | 258704 | 4.64% |
| 2026-06-12 | 273.00 | 252.95 | -11.18 | -4.23% | 251.00 | 274.20 | 78103 | 203217 | 3.85% |
| 2026-06-11 | 267.18 | 264.13 | -3.09 | -1.16% | 259.70 | 275.00 | 83699 | 222314 | 4.12% |
| 2026-06-10 | 260.00 | 267.22 | 6.12 | 2.34% | 260.00 | 284.00 | 91297 | 249791 | 4.50% |
| 2026-06-09 | 257.50 | 261.10 | 9.10 | 3.61% | 252.03 | 262.80 | 53275 | 137250 | 2.62% |
| 2026-06-08 | 251.00 | 252.00 | -11.02 | -4.19% | 248.12 | 265.99 | 55478 | 142178 | 2.73% |
| 2026-06-05 | 267.00 | 263.02 | -11.92 | -4.34% | 262.01 | 278.80 | 55855 | 150282 | 2.75% |
| 2026-06-04 | 274.00 | 274.94 | -2.96 | -1.07% | 264.00 | 281.00 | 67743 | 185345 | 3.34% |
| 2026-06-03 | 285.00 | 277.90 | 12.38 | 4.66% | 273.78 | 295.35 | 114922 | 328328 | 5.66% |
| 2026-06-02 | 260.00 | 265.52 | 12.52 | 4.95% | 252.82 | 274.63 | 77583 | 203987 | 3.82% |
| 2026-06-01 | 284.46 | 253.00 | -28.52 | -10.13% | 253.00 | 284.68 | 88772 | 234649 | 4.37% |
| 2026-05-29 | 305.05 | 281.52 | -22.29 | -7.34% | 274.10 | 305.29 | 93976 | 268143 | 4.63% |
| 2026-05-28 | 285.00 | 303.81 | 22.05 | 7.83% | 282.01 | 309.00 | 84071 | 249965 | 4.14% |
| 2026-05-27 | 296.96 | 281.76 | -13.24 | -4.49% | 278.61 | 297.90 | 87167 | 251394 | 4.29% |
| 2026-05-26 | 314.00 | 295.00 | -22.10 | -6.97% | 290.18 | 314.00 | 87810 | 261105 | 4.33% |
| 2026-05-25 | 308.00 | 317.10 | 11.87 | 3.89% | 290.00 | 325.00 | 93720 | 293242 | 4.62% |
| 2026-05-22 | 305.28 | 305.23 | 4.36 | 1.45% | 295.99 | 312.50 | 66630 | 201941 | 3.28% |
| 2026-05-21 | 318.00 | 300.87 | -12.08 | -3.86% | 299.00 | 331.58 | 115958 | 369027 | 5.71% |
| 2026-05-20 | 310.00 | 312.95 | -3.05 | -0.97% | 308.00 | 328.80 | 99238 | 313866 | 4.89% |
| 2026-05-19 | 289.00 | 316.00 | 30.47 | 10.67% | 283.01 | 318.79 | 122462 | 368676 | 6.03% |
| 2026-05-18 | 278.48 | 285.53 | 0.53 | 0.19% | 270.33 | 299.87 | 70967 | 205257 | 3.50% |
| 2026-05-15 | 291.80 | 285.00 | -6.99 | -2.39% | 278.51 | 294.00 | 75480 | 215884 | 3.72% |
| 2026-05-14 | 310.00 | 291.99 | -10.73 | -3.54% | 291.99 | 314.80 | 79314 | 237521 | 3.91% |
| 2026-05-13 | 294.90 | 302.72 | 4.52 | 1.52% | 289.00 | 305.66 | 81060 | 242271 | 3.99% |
| 2026-05-12 | 311.00 | 298.20 | -21.82 | -6.82% | 287.14 | 316.00 | 151729 | 454340 | 7.47% |