当前时间：2026-05-06 15:26:07 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 272.00 | 271.09 | 3.39 | 1.27% | 260.02 | 283.03 | 92670 | 250784 | 6.26% |
| 2026-04-29 | 276.21 | 267.70 | -8.16 | -2.96% | 248.98 | 278.88 | 109967 | 290005 | 7.43% |
| 2026-04-28 | 265.09 | 275.86 | 13.45 | 5.13% | 260.35 | 284.59 | 75001 | 206310 | 5.07% |
| 2026-04-27 | 263.31 | 262.41 | 0.83 | 0.32% | 256.00 | 266.00 | 39656 | 103753 | 2.68% |
| 2026-04-24 | 264.39 | 261.58 | -4.55 | -1.71% | 255.00 | 270.54 | 42610 | 111464 | 2.88% |
| 2026-04-23 | 281.01 | 266.13 | -7.37 | -2.69% | 260.61 | 282.50 | 50425 | 135501 | 3.41% |
| 2026-04-22 | 273.73 | 273.50 | -1.60 | -0.58% | 265.00 | 277.70 | 67539 | 183613 | 4.56% |
| 2026-04-21 | 270.00 | 275.10 | 3.70 | 1.36% | 258.75 | 280.00 | 52905 | 143649 | 3.57% |
| 2026-04-20 | 265.53 | 271.40 | 6.90 | 2.61% | 261.62 | 273.50 | 45407 | 122526 | 3.07% |
| 2026-04-17 | 261.03 | 264.50 | -0.68 | -0.26% | 258.00 | 270.00 | 47877 | 126531 | 3.23% |
| 2026-04-16 | 264.97 | 265.18 | -0.27 | -0.10% | 258.37 | 271.86 | 50556 | 134653 | 3.41% |
| 2026-04-15 | 273.10 | 265.45 | -5.58 | -2.06% | 262.50 | 275.86 | 51252 | 138073 | 3.46% |
| 2026-04-14 | 257.33 | 271.03 | 18.25 | 7.22% | 256.00 | 277.00 | 71814 | 192570 | 4.85% |
| 2026-04-13 | 249.08 | 252.78 | -1.47 | -0.58% | 249.00 | 259.95 | 50765 | 128750 | 3.43% |
| 2026-04-10 | 249.95 | 254.25 | 11.46 | 4.72% | 247.91 | 261.10 | 67402 | 171661 | 4.55% |
| 2026-04-09 | 235.00 | 242.79 | 2.93 | 1.22% | 233.00 | 246.60 | 54202 | 130864 | 3.66% |
| 2026-04-08 | 238.00 | 239.86 | 13.91 | 6.16% | 229.00 | 240.68 | 70222 | 164548 | 4.74% |
| 2026-04-07 | 225.00 | 225.95 | 7.17 | 3.28% | 224.61 | 231.84 | 41949 | 95671 | 2.83% |
| 2026-04-03 | 226.90 | 218.78 | -5.32 | -2.37% | 218.78 | 229.25 | 34465 | 77085 | 2.33% |
| 2026-04-02 | 235.17 | 224.10 | -14.19 | -5.95% | 221.39 | 244.33 | 62665 | 143412 | 4.23% |
| 2026-04-01 | 239.00 | 238.29 | 13.10 | 5.82% | 223.38 | 241.00 | 66885 | 155862 | 4.52% |
| 2026-03-31 | 237.67 | 225.19 | -13.91 | -5.82% | 222.23 | 239.41 | 64299 | 146763 | 4.34% |
| 2026-03-30 | 235.48 | 239.10 | -1.07 | -0.45% | 234.56 | 245.55 | 37049 | 88857 | 2.50% |
| 2026-03-27 | 232.56 | 240.17 | -1.83 | -0.76% | 229.47 | 245.88 | 46405 | 110279 | 3.13% |
| 2026-03-26 | 240.20 | 242.00 | -14.01 | -5.47% | 238.20 | 252.50 | 60116 | 146391 | 4.06% |
| 2026-03-25 | 258.00 | 256.01 | -7.07 | -2.69% | 248.50 | 270.50 | 76989 | 199499 | 5.20% |
| 2026-03-24 | 267.14 | 263.08 | -10.03 | -3.67% | 238.00 | 271.90 | 84651 | 212513 | 5.72% |
| 2026-03-23 | 266.04 | 273.11 | -6.90 | -2.46% | 266.04 | 294.00 | 70116 | 195367 | 4.74% |
| 2026-03-20 | 292.51 | 280.01 | -12.99 | -4.43% | 273.63 | 298.93 | 78815 | 224123 | 5.32% |
| 2026-03-19 | 268.09 | 293.00 | 14.82 | 5.33% | 256.44 | 305.99 | 116686 | 326100 | 7.88% |
| 2026-03-18 | 273.00 | 278.18 | 17.72 | 6.80% | 267.66 | 285.00 | 82176 | 227219 | 5.55% |
| 2026-03-17 | 260.00 | 260.46 | -3.76 | -1.42% | 251.10 | 263.97 | 55358 | 142262 | 3.74% |
| 2026-03-16 | 248.88 | 264.22 | 20.22 | 8.29% | 244.00 | 272.60 | 74622 | 192214 | 5.04% |
| 2026-03-13 | 248.95 | 244.00 | -12.00 | -4.69% | 244.00 | 268.00 | 83816 | 213130 | 5.66% |
| 2026-03-12 | 254.45 | 256.00 | 1.55 | 0.61% | 251.00 | 262.80 | 44269 | 113495 | 2.99% |
| 2026-03-11 | 262.00 | 254.45 | -5.15 | -1.98% | 254.00 | 264.00 | 45864 | 118318 | 3.10% |
| 2026-03-10 | 258.00 | 259.60 | 8.60 | 3.43% | 249.02 | 267.94 | 62227 | 161174 | 4.20% |
| 2026-03-09 | 237.00 | 251.00 | -2.30 | -0.91% | 233.58 | 252.70 | 50770 | 122281 | 3.43% |
| 2026-03-06 | 245.74 | 253.30 | 6.46 | 2.62% | 241.84 | 254.58 | 59503 | 148757 | 4.02% |
| 2026-03-05 | 250.00 | 246.84 | 5.45 | 2.26% | 241.59 | 253.79 | 64712 | 160424 | 4.37% |
| 2026-03-04 | 238.88 | 241.39 | 14.07 | 6.19% | 233.34 | 248.19 | 78565 | 190251 | 5.31% |
| 2026-03-03 | 258.06 | 227.32 | -29.68 | -11.55% | 226.00 | 259.85 | 80756 | 191596 | 5.45% |
| 2026-03-02 | 257.37 | 257.00 | -2.50 | -0.96% | 255.26 | 268.00 | 39980 | 104249 | 2.70% |
| 2026-02-27 | 255.00 | 259.50 | 2.50 | 0.97% | 249.10 | 263.98 | 39289 | 102004 | 2.65% |
| 2026-02-26 | 259.00 | 257.00 | 4.25 | 1.68% | 252.03 | 262.77 | 53363 | 137206 | 3.60% |
| 2026-02-25 | 260.00 | 252.75 | -19.25 | -7.08% | 245.53 | 265.00 | 75756 | 190850 | 5.12% |
| 2026-02-24 | 270.00 | 272.00 | -0.20 | -0.07% | 262.00 | 282.68 | 64660 | 177037 | 4.37% |
| 2026-02-13 | 268.00 | 272.20 | -2.67 | -0.97% | 263.20 | 289.58 | 88259 | 245178 | 5.96% |
| 2026-02-12 | 264.99 | 274.87 | 17.61 | 6.85% | 253.66 | 274.87 | 78150 | 204526 | 5.28% |
| 2026-02-11 | 260.78 | 257.26 | -4.19 | -1.60% | 251.00 | 263.30 | 52848 | 135602 | 3.57% |
| 2026-02-10 | 266.66 | 261.45 | -9.55 | -3.52% | 258.85 | 272.34 | 58908 | 155056 | 3.98% |
| 2026-02-09 | 285.00 | 271.00 | -4.50 | -1.63% | 257.00 | 286.44 | 78107 | 208239 | 5.28% |
| 2026-02-06 | 269.53 | 275.50 | 3.25 | 1.19% | 262.88 | 282.00 | 55487 | 152093 | 3.75% |
| 2026-02-05 | 255.00 | 272.25 | -10.64 | -3.76% | 253.33 | 278.58 | 55184 | 149990 | 3.73% |
| 2026-02-04 | 274.38 | 282.89 | -5.22 | -1.81% | 266.20 | 282.89 | 65844 | 181433 | 4.45% |
| 2026-02-03 | 285.07 | 288.11 | 21.93 | 8.24% | 269.39 | 291.66 | 89504 | 250930 | 6.05% |
| 2026-02-02 | 278.28 | 266.18 | -39.82 | -13.01% | 266.18 | 288.99 | 99108 | 272678 | 6.69% |
| 2026-01-30 | 290.00 | 306.00 | 26.90 | 9.64% | 288.00 | 314.94 | 108191 | 327275 | 7.31% |
| 2026-01-29 | 298.00 | 279.10 | -13.22 | -4.52% | 278.00 | 305.99 | 95372 | 274920 | 6.44% |
| 2026-01-28 | 256.69 | 292.32 | 37.32 | 14.64% | 256.69 | 301.59 | 110702 | 317714 | 7.48% |
| 2026-01-27 | 228.00 | 255.00 | 32.78 | 14.75% | 227.81 | 263.00 | 121174 | 297285 | 8.18% |
| 2026-01-26 | 222.00 | 222.22 | -3.12 | -1.38% | 214.48 | 227.80 | 68356 | 151017 | 4.62% |