当前时间：2026-08-21 02:27:19 星期五休市中
| 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 | 276.56 | 270.50 | -1.25 | -0.46% | 266.60 | 280.00 | 5324 | 14551 | 3.93% |
| 2026-08-19 | 284.44 | 271.75 | -22.48 | -7.64% | 270.16 | 292.00 | 7830 | 21889 | 5.78% |
| 2026-08-18 | 299.85 | 294.23 | -2.65 | -0.89% | 288.73 | 299.85 | 6452 | 18953 | 4.76% |
| 2026-08-17 | 289.99 | 296.88 | 9.38 | 3.26% | 286.18 | 298.00 | 5376 | 15815 | 3.97% |
| 2026-08-14 | 284.78 | 287.50 | 7.07 | 2.52% | 280.30 | 289.00 | 5785 | 16499 | 4.27% |
| 2026-08-13 | 287.48 | 280.43 | -2.12 | -0.75% | 279.00 | 296.63 | 8230 | 23663 | 6.08% |
| 2026-08-12 | 281.00 | 282.55 | 5.55 | 2.00% | 277.93 | 288.00 | 6785 | 19264 | 5.01% |
| 2026-08-11 | 275.48 | 277.00 | 0.00 | 0.00% | 266.01 | 283.43 | 6031 | 16621 | 4.45% |
| 2026-08-10 | 276.00 | 277.00 | 3.44 | 1.26% | 268.04 | 280.98 | 7672 | 21043 | 5.66% |
| 2026-08-07 | 263.84 | 273.56 | 11.76 | 4.49% | 257.00 | 273.84 | 8590 | 23049 | 6.34% |
| 2026-08-06 | 248.30 | 261.80 | 7.80 | 3.07% | 247.00 | 265.86 | 8385 | 21687 | 6.19% |
| 2026-08-05 | 238.00 | 254.00 | 17.30 | 7.31% | 237.00 | 257.68 | 9605 | 23945 | 7.09% |
| 2026-08-04 | 226.00 | 236.70 | 12.70 | 5.67% | 220.37 | 237.80 | 6458 | 14951 | 4.77% |
| 2026-08-03 | 238.00 | 224.00 | -14.80 | -6.20% | 222.22 | 238.99 | 9623 | 22056 | 7.11% |
| 2026-07-31 | 246.00 | 238.80 | 9.10 | 3.96% | 238.01 | 256.20 | 7228 | 17963 | 5.34% |
| 2026-07-30 | 246.00 | 229.70 | -22.18 | -8.81% | 228.98 | 253.98 | 8045 | 19339 | 5.94% |
| 2026-07-29 | 258.00 | 251.88 | -10.53 | -4.01% | 236.00 | 258.50 | 9191 | 22726 | 6.79% |
| 2026-07-28 | 290.00 | 262.41 | -39.05 | -12.95% | 252.08 | 297.65 | 14802 | 40410 | 10.93% |
| 2026-07-27 | 293.80 | 301.46 | 6.17 | 2.09% | 285.88 | 303.00 | 4328 | 12801 | 3.40% |
| 2026-07-24 | 280.13 | 295.29 | 9.29 | 3.25% | 280.13 | 306.38 | 5479 | 16054 | 4.31% |
| 2026-07-23 | 295.51 | 286.00 | -9.88 | -3.34% | 285.26 | 302.88 | 4869 | 14185 | 3.83% |
| 2026-07-22 | 290.69 | 295.88 | -6.31 | -2.09% | 290.17 | 311.33 | 7712 | 23412 | 6.06% |
| 2026-07-21 | 279.97 | 302.19 | 26.22 | 9.50% | 260.17 | 304.97 | 9104 | 25895 | 7.15% |
| 2026-07-20 | 299.49 | 275.97 | -19.03 | -6.45% | 267.00 | 307.00 | 7192 | 20287 | 5.65% |
| 2026-07-17 | 323.68 | 295.00 | -37.00 | -11.14% | 295.00 | 326.85 | 5865 | 18212 | 4.61% |
| 2026-07-16 | 337.96 | 332.00 | -11.98 | -3.48% | 325.88 | 347.87 | 5603 | 18763 | 4.40% |
| 2026-07-15 | 367.00 | 343.98 | -22.90 | -6.24% | 343.00 | 375.00 | 6961 | 24897 | 5.47% |
| 2026-07-14 | 354.98 | 366.88 | 13.88 | 3.93% | 345.00 | 368.99 | 6406 | 22943 | 5.03% |
| 2026-07-13 | 389.98 | 353.00 | -45.97 | -11.52% | 350.00 | 397.15 | 6684 | 24965 | 5.25% |
| 2026-07-10 | 424.00 | 398.97 | -25.03 | -5.90% | 388.00 | 429.00 | 9318 | 37935 | 7.32% |
| 2026-07-09 | 388.13 | 424.00 | 38.23 | 9.91% | 388.13 | 431.00 | 8887 | 36090 | 6.98% |
| 2026-07-08 | 382.10 | 385.77 | 3.67 | 0.96% | 370.33 | 403.19 | 6414 | 24891 | 5.04% |
| 2026-07-07 | 363.00 | 382.10 | 11.10 | 2.99% | 360.00 | 391.48 | 9296 | 35334 | 7.30% |
| 2026-07-06 | 380.00 | 371.00 | -5.15 | -1.37% | 348.00 | 382.00 | 9713 | 35501 | 7.63% |
| 2026-07-03 | 392.87 | 376.15 | -11.35 | -2.93% | 370.00 | 393.12 | 7234 | 27561 | 5.68% |
| 2026-07-02 | 400.19 | 387.50 | -44.50 | -10.30% | 383.21 | 415.99 | 11804 | 47186 | 9.27% |
| 2026-07-01 | 478.00 | 432.00 | -52.03 | -10.75% | 408.00 | 482.52 | 16754 | 74342 | 13.16% |
| 2026-06-30 | 472.00 | 484.03 | 9.04 | 1.90% | 460.05 | 498.74 | 9928 | 47294 | 7.80% |
| 2026-06-29 | 448.93 | 474.99 | 25.01 | 5.56% | 420.24 | 475.88 | 11597 | 52074 | 9.11% |
| 2026-06-26 | 436.13 | 449.98 | 13.98 | 3.21% | 415.00 | 459.00 | 10465 | 45951 | 8.22% |
| 2026-06-25 | 455.00 | 436.00 | -17.85 | -3.93% | 431.29 | 462.98 | 11392 | 50331 | 8.95% |
| 2026-06-24 | 410.96 | 453.85 | 31.97 | 7.58% | 410.88 | 454.99 | 12913 | 56538 | 10.15% |
| 2026-06-23 | 400.21 | 421.88 | 13.68 | 3.35% | 390.38 | 436.50 | 12998 | 54137 | 10.21% |
| 2026-06-22 | 403.40 | 408.20 | 3.20 | 0.79% | 387.30 | 418.27 | 10444 | 41846 | 8.21% |
| 2026-06-18 | 380.00 | 405.00 | 22.80 | 5.97% | 375.90 | 416.88 | 12773 | 51504 | 10.04% |
| 2026-06-17 | 383.00 | 383.00 | -5.85 | -1.50% | 367.13 | 393.80 | 13903 | 52605 | 10.92% |
| 2026-06-16 | 371.50 | 388.85 | 17.32 | 4.66% | 363.38 | 392.00 | 9297 | 35103 | 7.30% |
| 2026-06-15 | 380.00 | 371.53 | -6.94 | -1.83% | 360.88 | 387.70 | 10554 | 39544 | 8.29% |
| 2026-06-12 | 381.00 | 378.47 | 5.89 | 1.58% | 376.14 | 405.98 | 16415 | 64313 | 12.90% |
| 2026-06-11 | 361.00 | 372.58 | 7.18 | 1.96% | 361.00 | 392.51 | 13852 | 52064 | 10.88% |
| 2026-06-10 | 363.13 | 365.40 | -5.57 | -1.50% | 356.20 | 381.96 | 9962 | 36710 | 7.83% |
| 2026-06-09 | 328.88 | 370.97 | 48.38 | 15.00% | 326.66 | 382.00 | 16418 | 58993 | 12.90% |
| 2026-06-08 | 327.31 | 322.59 | -24.69 | -7.11% | 317.19 | 335.44 | 9907 | 32412 | 7.78% |
| 2026-06-05 | 330.97 | 347.28 | 10.16 | 3.01% | 326.21 | 361.76 | 12037 | 41860 | 9.46% |
| 2026-06-04 | 328.97 | 337.12 | 0.43 | 0.13% | 323.00 | 343.88 | 8674 | 29296 | 6.82% |
| 2026-06-03 | 332.96 | 336.69 | 4.94 | 1.49% | 328.06 | 347.00 | 8767 | 29705 | 6.89% |
| 2026-06-02 | 335.00 | 331.75 | -1.25 | -0.38% | 322.10 | 338.96 | 6327 | 21042 | 4.97% |
| 2026-06-01 | 350.00 | 333.00 | -16.90 | -4.83% | 331.00 | 354.98 | 9591 | 32615 | 7.54% |
| 2026-05-29 | 381.00 | 349.90 | -30.25 | -7.96% | 347.00 | 382.54 | 10484 | 37609 | 8.24% |
| 2026-05-28 | 379.00 | 380.15 | -0.15 | -0.04% | 370.04 | 383.43 | 6351 | 24018 | 4.99% |
| 2026-05-27 | 401.01 | 380.30 | -19.70 | -4.93% | 375.11 | 405.00 | 10478 | 40611 | 8.23% |
| 2026-05-26 | 424.99 | 400.00 | -19.08 | -4.55% | 391.40 | 425.00 | 12860 | 51653 | 10.10% |
| 2026-05-25 | 426.12 | 419.08 | -6.04 | -1.42% | 402.04 | 433.00 | 11380 | 47130 | 8.94% |
| 2026-05-22 | 434.00 | 425.12 | -7.88 | -1.82% | 412.00 | 439.99 | 11548 | 48661 | 9.07% |
| 2026-05-21 | 505.00 | 433.00 | -57.50 | -11.72% | 423.10 | 508.99 | 15973 | 72806 | 12.55% |
| 2026-05-20 | 443.18 | 490.50 | 42.45 | 9.47% | 443.18 | 494.04 | 13812 | 66110 | 10.85% |
| 2026-05-19 | 429.81 | 448.05 | -0.95 | -0.21% | 426.00 | 458.00 | 12638 | 55840 | 9.93% |
| 2026-05-18 | 450.00 | 449.00 | 2.95 | 0.66% | 421.12 | 485.00 | 15330 | 70007 | 12.04% |
| 2026-05-15 | 421.01 | 446.05 | 21.19 | 4.99% | 417.69 | 467.29 | 15643 | 69941 | 12.29% |
| 2026-05-14 | 430.71 | 424.86 | -5.86 | -1.36% | 415.03 | 450.80 | 11440 | 49383 | 8.99% |
| 2026-05-13 | 390.90 | 430.72 | 18.72 | 4.54% | 390.00 | 444.00 | 14896 | 61795 | 11.70% |