| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 222.05 | 219.31 | -0.99 | -0.45% | 216.00 | 222.95 | 13403 | 29321 | 4.09% |
| 2026-02-02 | 223.50 | 220.30 | -2.79 | -1.25% | 220.30 | 226.98 | 11894 | 26620 | 3.63% |
| 2026-01-30 | 227.10 | 223.09 | -4.01 | -1.77% | 219.01 | 228.06 | 14728 | 32824 | 4.49% |
| 2026-01-29 | 228.66 | 227.10 | -2.72 | -1.18% | 226.84 | 230.77 | 11294 | 25769 | 3.44% |
| 2026-01-28 | 228.90 | 229.82 | 0.92 | 0.40% | 227.51 | 234.00 | 11095 | 25529 | 3.38% |
| 2026-01-27 | 233.89 | 228.90 | -5.10 | -2.18% | 226.80 | 234.88 | 15365 | 35282 | 4.68% |
| 2026-01-26 | 238.42 | 234.00 | -4.40 | -1.85% | 233.83 | 238.94 | 14076 | 33112 | 4.29% |
| 2026-01-23 | 239.55 | 238.40 | -1.46 | -0.61% | 238.01 | 241.10 | 11389 | 27246 | 3.47% |
| 2026-01-22 | 247.45 | 239.86 | -6.18 | -2.51% | 239.10 | 249.48 | 17397 | 42002 | 5.30% |
| 2026-01-21 | 238.51 | 246.04 | 7.19 | 3.01% | 237.66 | 251.07 | 25565 | 63082 | 7.79% |
| 2026-01-20 | 243.00 | 238.85 | -3.69 | -1.52% | 237.68 | 244.50 | 13056 | 31345 | 3.98% |
| 2026-01-19 | 246.51 | 242.54 | -4.82 | -1.95% | 242.00 | 248.50 | 14590 | 35640 | 4.45% |
| 2026-01-16 | 249.00 | 247.36 | -1.04 | -0.42% | 244.56 | 250.00 | 15709 | 38832 | 4.79% |
| 2026-01-15 | 247.55 | 248.40 | -1.96 | -0.78% | 243.60 | 252.30 | 19659 | 48562 | 5.99% |
| 2026-01-14 | 254.88 | 250.36 | -3.21 | -1.27% | 246.77 | 258.88 | 30865 | 78394 | 9.41% |
| 2026-01-13 | 254.50 | 253.57 | -0.92 | -0.36% | 246.13 | 256.56 | 32640 | 82210 | 9.95% |
| 2026-01-12 | 246.80 | 254.49 | 12.59 | 5.20% | 242.50 | 264.97 | 48380 | 122500 | 14.75% |
| 2026-01-09 | 239.50 | 241.90 | 2.26 | 0.94% | 237.30 | 242.69 | 17199 | 41316 | 5.24% |
| 2026-01-08 | 243.68 | 239.64 | -4.66 | -1.91% | 239.11 | 244.50 | 18708 | 45219 | 5.70% |
| 2026-01-07 | 245.51 | 244.30 | -0.56 | -0.23% | 242.00 | 247.20 | 17468 | 42737 | 5.33% |
| 2026-01-06 | 245.56 | 244.86 | -0.69 | -0.28% | 240.88 | 246.00 | 15488 | 37733 | 4.72% |
| 2026-01-05 | 235.00 | 245.55 | 10.65 | 4.53% | 234.85 | 247.30 | 28462 | 69049 | 8.68% |
| 2025-12-31 | 240.38 | 234.90 | -3.85 | -1.61% | 234.81 | 240.38 | 14351 | 33893 | 4.38% |
| 2025-12-30 | 237.00 | 238.75 | 0.29 | 0.12% | 233.69 | 240.39 | 17050 | 40479 | 5.20% |
| 2025-12-29 | 241.59 | 238.46 | -3.03 | -1.25% | 238.08 | 243.44 | 13748 | 32945 | 4.19% |
| 2025-12-26 | 243.95 | 241.49 | -2.22 | -0.91% | 238.00 | 243.95 | 15779 | 37969 | 4.81% |
| 2025-12-25 | 240.83 | 243.71 | 2.91 | 1.21% | 240.83 | 248.00 | 16395 | 40119 | 5.00% |
| 2025-12-24 | 239.00 | 240.80 | 0.64 | 0.27% | 238.38 | 242.00 | 13628 | 32738 | 4.15% |
| 2025-12-23 | 241.00 | 240.16 | -1.94 | -0.80% | 237.80 | 242.95 | 15280 | 36725 | 4.66% |
| 2025-12-22 | 240.00 | 242.10 | 2.61 | 1.09% | 239.03 | 242.45 | 11965 | 28804 | 3.65% |
| 2025-12-19 | 239.50 | 239.49 | 1.10 | 0.46% | 237.00 | 242.34 | 12667 | 30390 | 3.86% |
| 2025-12-18 | 242.27 | 238.39 | -5.61 | -2.30% | 238.08 | 243.69 | 12752 | 30624 | 3.89% |
| 2025-12-17 | 241.67 | 244.00 | 2.33 | 0.96% | 239.00 | 245.50 | 12583 | 30501 | 3.84% |
| 2025-12-16 | 245.10 | 241.67 | -4.28 | -1.74% | 238.00 | 247.96 | 16880 | 40778 | 5.15% |
| 2025-12-15 | 250.76 | 245.95 | -6.85 | -2.71% | 245.95 | 254.77 | 15394 | 38337 | 4.69% |
| 2025-12-12 | 251.00 | 252.80 | 1.59 | 0.63% | 245.00 | 254.82 | 20768 | 52044 | 6.33% |
| 2025-12-11 | 258.58 | 251.21 | -11.26 | -4.29% | 251.17 | 258.60 | 31496 | 79973 | 9.60% |
| 2025-12-10 | 254.75 | 262.47 | 6.10 | 2.38% | 253.02 | 266.32 | 21916 | 57321 | 7.19% |
| 2025-12-09 | 257.66 | 256.37 | -0.43 | -0.17% | 255.59 | 262.00 | 18269 | 47226 | 5.99% |
| 2025-12-08 | 252.00 | 256.80 | -5.76 | -2.19% | 248.96 | 257.58 | 33009 | 83655 | 10.82% |
| 2025-12-05 | 279.36 | 262.56 | -16.80 | -6.01% | 256.15 | 280.99 | 32504 | 86138 | 10.66% |
| 2025-12-04 | 283.00 | 279.36 | -6.19 | -2.17% | 277.66 | 283.33 | 13233 | 37096 | 4.34% |
| 2025-12-03 | 292.00 | 285.55 | -5.53 | -1.90% | 274.40 | 292.00 | 27919 | 78302 | 9.15% |
| 2025-12-02 | 278.30 | 291.08 | 10.08 | 3.59% | 278.30 | 298.50 | 31592 | 92660 | 10.36% |
| 2025-12-01 | 288.00 | 281.00 | -3.90 | -1.37% | 276.50 | 288.68 | 19391 | 54555 | 6.36% |
| 2025-11-28 | 275.31 | 284.90 | 5.44 | 1.95% | 275.31 | 286.68 | 22543 | 63216 | 7.39% |
| 2025-11-27 | 269.94 | 279.46 | 22.94 | 8.94% | 265.00 | 292.40 | 39372 | 110765 | 12.91% |
| 2025-11-26 | 251.51 | 256.52 | 4.77 | 1.89% | 249.00 | 258.08 | 13433 | 34311 | 4.40% |
| 2025-11-25 | 245.86 | 251.75 | 8.70 | 3.58% | 245.86 | 254.80 | 14600 | 36566 | 4.79% |
| 2025-11-24 | 241.13 | 243.05 | 2.01 | 0.83% | 236.22 | 245.88 | 12694 | 30622 | 4.16% |
| 2025-11-21 | 259.95 | 241.04 | -23.30 | -8.81% | 238.89 | 259.95 | 25622 | 63303 | 8.40% |
| 2025-11-20 | 275.00 | 264.34 | -8.57 | -3.14% | 263.00 | 276.00 | 14117 | 37695 | 4.63% |
| 2025-11-19 | 261.99 | 272.91 | 11.16 | 4.26% | 261.90 | 276.66 | 19610 | 53256 | 6.43% |
| 2025-11-18 | 268.00 | 261.75 | -4.97 | -1.86% | 259.66 | 268.00 | 10234 | 26907 | 3.36% |
| 2025-11-17 | 259.00 | 266.72 | 6.22 | 2.39% | 258.89 | 266.97 | 12227 | 32291 | 4.01% |
| 2025-11-14 | 262.00 | 260.50 | -4.50 | -1.70% | 256.30 | 266.97 | 12889 | 33693 | 4.23% |
| 2025-11-13 | 267.50 | 265.00 | -3.37 | -1.26% | 261.11 | 267.83 | 12143 | 32100 | 3.98% |
| 2025-11-12 | 265.80 | 268.37 | 2.68 | 1.01% | 261.60 | 268.80 | 9646 | 25655 | 3.16% |
| 2025-11-11 | 275.96 | 265.69 | -9.77 | -3.55% | 264.88 | 277.77 | 16529 | 44496 | 5.42% |
| 2025-11-10 | 277.12 | 275.46 | -1.26 | -0.46% | 270.51 | 283.88 | 12463 | 34317 | 4.09% |
| 2025-11-07 | 283.61 | 276.72 | -8.76 | -3.07% | 276.30 | 283.61 | 13230 | 36903 | 4.34% |
| 2025-11-06 | 281.98 | 285.48 | 2.48 | 0.88% | 278.30 | 287.69 | 12691 | 35927 | 4.16% |
| 2025-11-05 | 285.00 | 283.00 | -8.90 | -3.05% | 278.59 | 288.60 | 16990 | 48004 | 5.57% |
| 2025-11-04 | 293.00 | 291.90 | -1.70 | -0.58% | 285.25 | 295.96 | 13148 | 38091 | 4.31% |
| 2025-11-03 | 297.99 | 293.60 | -6.95 | -2.31% | 288.20 | 297.99 | 18584 | 54318 | 6.09% |
| 2025-10-31 | 306.89 | 300.55 | -6.75 | -2.20% | 300.00 | 316.60 | 25711 | 79287 | 8.43% |
| 2025-10-30 | 300.92 | 307.30 | 6.39 | 2.12% | 294.00 | 318.88 | 41238 | 126576 | 13.52% |
| 2025-10-29 | 285.78 | 300.91 | 12.11 | 4.19% | 279.75 | 304.50 | 33223 | 96492 | 10.89% |
| 2025-10-28 | 298.08 | 288.80 | -14.03 | -4.63% | 286.00 | 299.99 | 37922 | 110417 | 12.43% |
| 2025-10-27 | 283.60 | 302.83 | 23.00 | 8.22% | 280.55 | 304.50 | 51054 | 150764 | 16.74% |