当前时间：2026-08-20 19:42:53 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 | 353.000 | 382.050 | 38.050 | 11.06% | 346.690 | 395.580 | 18153 | 67370 | 6.44% |
| 2026-08-19 | 360.010 | 344.000 | -33.400 | -8.85% | 337.000 | 362.000 | 14515 | 50577 | 5.15% |
| 2026-08-18 | 390.000 | 377.400 | -17.080 | -4.33% | 371.010 | 396.030 | 12733 | 48768 | 4.52% |
| 2026-08-17 | 371.000 | 394.480 | 24.490 | 6.62% | 371.000 | 406.900 | 17249 | 66900 | 6.12% |
| 2026-08-14 | 348.990 | 369.990 | 20.990 | 6.01% | 347.000 | 375.110 | 13938 | 50739 | 4.95% |
| 2026-08-13 | 383.620 | 349.000 | -24.600 | -6.58% | 349.000 | 389.980 | 17260 | 64116 | 6.13% |
| 2026-08-12 | 350.080 | 373.600 | 22.150 | 6.30% | 350.080 | 384.470 | 13279 | 49460 | 4.71% |
| 2026-08-11 | 348.980 | 351.450 | 12.470 | 3.68% | 336.680 | 357.100 | 14396 | 50165 | 5.11% |
| 2026-08-10 | 340.980 | 338.980 | -2.020 | -0.59% | 325.000 | 345.890 | 13045 | 43323 | 4.63% |
| 2026-08-07 | 335.000 | 341.000 | 2.540 | 0.75% | 330.000 | 357.980 | 17747 | 61138 | 6.30% |
| 2026-08-06 | 315.000 | 338.460 | 14.650 | 4.52% | 311.000 | 357.990 | 17963 | 59959 | 6.37% |
| 2026-08-05 | 270.000 | 323.810 | 29.720 | 10.11% | 263.000 | 344.990 | 26825 | 82600 | 9.52% |
| 2026-08-04 | 253.050 | 294.090 | 50.690 | 20.83% | 253.050 | 295.780 | 26322 | 73638 | 9.34% |
| 2026-08-03 | 214.550 | 243.400 | 16.500 | 7.27% | 213.050 | 249.300 | 19370 | 45592 | 6.87% |
| 2026-07-31 | 258.000 | 226.900 | 10.240 | 4.73% | 225.150 | 267.000 | 26106 | 65201 | 9.26% |
| 2026-07-30 | 242.000 | 216.660 | -30.840 | -12.46% | 209.430 | 245.440 | 16566 | 37023 | 5.88% |
| 2026-07-29 | 248.510 | 247.500 | -1.510 | -0.61% | 236.360 | 254.010 | 11853 | 29000 | 4.21% |
| 2026-07-28 | 279.990 | 249.010 | -42.630 | -14.62% | 245.800 | 285.000 | 11381 | 29913 | 4.04% |
| 2026-07-27 | 280.000 | 291.640 | 7.120 | 2.50% | 280.000 | 294.000 | 5985 | 17255 | 2.12% |
| 2026-07-24 | 285.740 | 284.520 | -4.930 | -1.70% | 280.110 | 295.800 | 7662 | 22100 | 2.72% |
| 2026-07-23 | 306.000 | 289.450 | -10.540 | -3.51% | 287.000 | 312.980 | 7771 | 23153 | 2.76% |
| 2026-07-22 | 310.000 | 299.990 | -19.920 | -6.23% | 299.990 | 328.000 | 11285 | 35307 | 4.00% |
| 2026-07-21 | 289.990 | 319.910 | 30.980 | 10.72% | 278.000 | 319.990 | 14963 | 45277 | 5.31% |
| 2026-07-20 | 317.910 | 288.930 | -16.870 | -5.52% | 280.900 | 325.000 | 11371 | 34856 | 4.04% |
| 2026-07-17 | 348.000 | 305.800 | -49.720 | -13.99% | 305.090 | 350.000 | 12569 | 40896 | 4.46% |
| 2026-07-16 | 351.000 | 355.520 | -12.480 | -3.39% | 350.000 | 367.980 | 6077 | 21593 | 2.16% |
| 2026-07-15 | 382.000 | 368.000 | -13.000 | -3.41% | 364.020 | 384.780 | 6699 | 24944 | 2.38% |
| 2026-07-14 | 353.020 | 381.000 | 27.980 | 7.93% | 350.060 | 388.000 | 11245 | 41540 | 3.99% |
| 2026-07-13 | 362.080 | 353.020 | -26.760 | -7.05% | 353.000 | 377.790 | 10156 | 36664 | 3.60% |
| 2026-07-10 | 420.000 | 379.780 | -36.350 | -8.74% | 379.780 | 427.600 | 14228 | 57439 | 5.05% |
| 2026-07-09 | 385.000 | 416.130 | 32.350 | 8.43% | 371.990 | 416.960 | 14968 | 59438 | 5.31% |
| 2026-07-08 | 379.000 | 383.780 | 12.580 | 3.39% | 362.010 | 389.600 | 11167 | 42428 | 3.96% |
| 2026-07-07 | 375.420 | 371.200 | -7.760 | -2.05% | 353.000 | 385.000 | 10408 | 38487 | 3.69% |
| 2026-07-06 | 394.000 | 378.960 | -5.650 | -1.47% | 362.000 | 394.880 | 11053 | 41638 | 3.92% |
| 2026-07-03 | 527.760 | 539.000 | 3.740 | 0.70% | 520.000 | 572.990 | 9924 | 54596 | 4.93% |
| 2026-07-02 | 560.000 | 535.260 | -57.740 | -9.74% | 520.000 | 567.000 | 10980 | 60104 | 5.45% |
| 2026-07-01 | 637.580 | 593.000 | -37.110 | -5.89% | 584.220 | 638.000 | 8447 | 51052 | 4.20% |
| 2026-06-30 | 584.990 | 630.110 | 52.380 | 9.07% | 577.130 | 632.880 | 12697 | 78057 | 6.31% |
| 2026-06-29 | 579.000 | 577.730 | 5.180 | 0.90% | 546.000 | 594.990 | 10503 | 59938 | 5.22% |
| 2026-06-26 | 630.000 | 572.550 | -68.430 | -10.68% | 562.060 | 632.010 | 15118 | 88806 | 7.51% |
| 2026-06-25 | 674.980 | 640.980 | -36.120 | -5.33% | 622.000 | 677.100 | 12548 | 80448 | 6.23% |
| 2026-06-24 | 670.010 | 677.100 | -3.900 | -0.57% | 660.030 | 699.500 | 7447 | 50483 | 3.70% |
| 2026-06-23 | 730.000 | 681.000 | -45.500 | -6.26% | 666.860 | 731.030 | 8447 | 58214 | 4.20% |
| 2026-06-22 | 700.000 | 726.500 | 79.510 | 12.29% | 698.000 | 765.000 | 12172 | 88399 | 6.05% |
| 2026-06-18 | 605.000 | 646.990 | 28.110 | 4.54% | 602.010 | 665.500 | 10538 | 66173 | 5.24% |
| 2026-06-17 | 580.000 | 618.880 | 23.380 | 3.93% | 575.000 | 620.000 | 14495 | 87209 | 7.20% |
| 2026-06-16 | 560.000 | 595.500 | 39.950 | 7.19% | 559.000 | 627.120 | 22879 | 136771 | 11.37% |
| 2026-06-15 | 486.010 | 555.550 | 83.050 | 17.58% | 486.010 | 567.000 | 22395 | 117962 | 11.13% |
| 2026-06-12 | 502.000 | 472.500 | -9.860 | -2.04% | 468.880 | 504.970 | 10259 | 50194 | 5.10% |
| 2026-06-11 | 489.900 | 482.360 | -5.560 | -1.14% | 470.480 | 499.980 | 9917 | 47887 | 4.93% |
| 2026-06-10 | 518.000 | 487.920 | -50.900 | -9.45% | 484.000 | 523.970 | 16023 | 79543 | 7.96% |
| 2026-06-09 | 530.000 | 538.820 | 18.820 | 3.62% | 515.050 | 550.000 | 13119 | 70652 | 6.52% |
| 2026-06-08 | 470.000 | 520.000 | 9.990 | 1.96% | 468.220 | 536.660 | 12626 | 63834 | 6.27% |
| 2026-06-05 | 530.000 | 510.010 | -23.000 | -4.32% | 505.000 | 553.000 | 13647 | 72127 | 6.78% |
| 2026-06-04 | 538.000 | 533.010 | -29.990 | -5.33% | 524.000 | 550.200 | 11568 | 62046 | 5.75% |
| 2026-06-03 | 593.000 | 563.000 | 23.050 | 4.27% | 540.000 | 604.500 | 21312 | 123708 | 10.59% |
| 2026-06-02 | 500.030 | 539.950 | 43.950 | 8.86% | 500.030 | 539.980 | 12236 | 63857 | 6.08% |
| 2026-06-01 | 569.700 | 496.000 | -79.900 | -13.87% | 480.000 | 569.700 | 16289 | 83896 | 8.09% |
| 2026-05-29 | 580.000 | 575.900 | 8.600 | 1.52% | 541.250 | 610.380 | 14220 | 81624 | 7.07% |
| 2026-05-28 | 550.000 | 567.300 | 15.750 | 2.86% | 548.000 | 589.000 | 9724 | 55579 | 4.83% |
| 2026-05-27 | 585.000 | 551.550 | -33.650 | -5.75% | 536.000 | 586.850 | 10664 | 60220 | 5.30% |
| 2026-05-26 | 573.980 | 585.200 | 11.220 | 1.95% | 555.780 | 599.950 | 14484 | 84182 | 7.20% |
| 2026-05-25 | 520.000 | 573.980 | 72.610 | 14.48% | 514.020 | 580.000 | 18647 | 102277 | 9.26% |
| 2026-05-22 | 479.760 | 501.370 | 37.370 | 8.05% | 470.000 | 512.790 | 12597 | 61977 | 6.26% |
| 2026-05-21 | 525.000 | 464.000 | -62.000 | -11.79% | 462.000 | 536.000 | 16616 | 82645 | 8.26% |
| 2026-05-20 | 550.990 | 526.000 | -27.990 | -5.05% | 523.030 | 555.890 | 10327 | 55280 | 5.13% |
| 2026-05-19 | 551.000 | 553.990 | -7.010 | -1.25% | 521.110 | 568.450 | 9923 | 53551 | 4.93% |
| 2026-05-18 | 530.000 | 561.000 | 21.000 | 3.89% | 527.170 | 576.990 | 10176 | 56436 | 5.06% |
| 2026-05-15 | 579.000 | 540.000 | -41.000 | -7.06% | 532.210 | 595.050 | 14436 | 80531 | 7.17% |
| 2026-05-14 | 602.000 | 581.000 | -16.530 | -2.77% | 581.000 | 631.990 | 13822 | 83691 | 6.87% |
| 2026-05-13 | 565.010 | 597.530 | 12.030 | 2.05% | 563.580 | 605.980 | 11521 | 67845 | 5.72% |
| 2026-05-12 | 610.990 | 585.500 | -10.680 | -1.79% | 572.780 | 626.990 | 11757 | 70477 | 5.84% |