当前时间：2026-06-25 12:57:54 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-24 | 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% |
| 2026-05-11 | 630.000 | 596.180 | -20.590 | -3.34% | 592.330 | 634.840 | 14098 | 85408 | 7.00% |
| 2026-05-08 | 591.000 | 616.770 | -2.310 | -0.37% | 581.010 | 628.000 | 11180 | 67729 | 5.55% |
| 2026-05-07 | 570.000 | 619.080 | 74.520 | 13.68% | 570.000 | 639.880 | 16483 | 99643 | 8.19% |
| 2026-05-06 | 560.110 | 544.560 | -6.460 | -1.17% | 540.000 | 565.000 | 8810 | 48557 | 4.38% |
| 2026-04-30 | 561.100 | 551.020 | -19.500 | -3.42% | 542.520 | 578.000 | 9973 | 55303 | 4.96% |
| 2026-04-29 | 521.000 | 570.520 | 34.360 | 6.41% | 520.040 | 589.000 | 11959 | 67694 | 5.94% |
| 2026-04-28 | 553.000 | 536.160 | -21.820 | -3.91% | 536.000 | 574.000 | 8529 | 47149 | 4.24% |
| 2026-04-27 | 549.970 | 557.980 | 22.980 | 4.30% | 538.000 | 572.220 | 11756 | 65589 | 5.84% |
| 2026-04-24 | 577.000 | 535.000 | -55.000 | -9.32% | 527.480 | 583.850 | 16412 | 90607 | 8.15% |
| 2026-04-23 | 618.140 | 590.000 | -34.690 | -5.55% | 572.000 | 632.000 | 15644 | 93326 | 7.77% |
| 2026-04-22 | 554.980 | 624.690 | 71.680 | 12.96% | 546.020 | 636.000 | 17944 | 106514 | 8.92% |
| 2026-04-21 | 518.000 | 553.010 | 16.010 | 2.98% | 515.000 | 579.880 | 14752 | 80026 | 7.33% |
| 2026-04-20 | 506.970 | 537.000 | 17.000 | 3.27% | 485.550 | 538.970 | 19028 | 97726 | 9.45% |
| 2026-04-17 | 460.000 | 520.000 | 74.450 | 16.71% | 457.000 | 556.000 | 22472 | 109800 | 11.16% |
| 2026-04-16 | 440.000 | 445.550 | 4.350 | 0.99% | 427.510 | 445.550 | 8014 | 34978 | 3.98% |
| 2026-04-15 | 438.600 | 441.200 | 3.100 | 0.71% | 427.270 | 465.000 | 13742 | 61281 | 6.83% |
| 2026-04-14 | 440.100 | 438.100 | -4.900 | -1.11% | 435.000 | 466.600 | 22292 | 99985 | 11.08% |
| 2026-04-13 | 390.120 | 443.000 | 45.000 | 11.31% | 386.120 | 448.800 | 25876 | 110107 | 12.86% |
| 2026-04-10 | 386.980 | 398.000 | 19.000 | 5.01% | 380.230 | 411.950 | 24244 | 95951 | 12.05% |
| 2026-04-09 | 362.000 | 379.000 | 7.000 | 1.88% | 360.520 | 384.940 | 17144 | 64285 | 8.52% |
| 2026-04-08 | 353.000 | 372.000 | 34.500 | 10.22% | 346.000 | 374.950 | 22309 | 80504 | 11.08% |
| 2026-04-07 | 336.510 | 337.500 | -3.100 | -0.91% | 336.500 | 349.870 | 8728 | 29807 | 4.34% |
| 2026-04-03 | 333.140 | 340.600 | 14.170 | 4.34% | 333.080 | 353.550 | 14307 | 49203 | 7.11% |
| 2026-04-02 | 332.000 | 326.430 | -10.570 | -3.14% | 325.100 | 339.940 | 7457 | 24759 | 3.70% |
| 2026-04-01 | 334.900 | 337.000 | 14.990 | 4.66% | 328.880 | 337.880 | 9187 | 30702 | 4.56% |
| 2026-03-31 | 339.090 | 322.010 | -24.030 | -6.94% | 320.470 | 343.000 | 12057 | 39726 | 5.99% |
| 2026-03-30 | 336.000 | 346.040 | 4.070 | 1.19% | 334.000 | 352.470 | 6713 | 23027 | 3.34% |
| 2026-03-27 | 326.000 | 341.970 | 3.460 | 1.02% | 326.000 | 349.310 | 9305 | 31460 | 4.62% |
| 2026-03-26 | 340.460 | 338.510 | -10.490 | -3.01% | 338.000 | 351.660 | 9303 | 32053 | 4.62% |
| 2026-03-25 | 360.000 | 349.000 | 4.000 | 1.16% | 346.100 | 365.000 | 13697 | 48430 | 6.81% |
| 2026-03-24 | 341.000 | 345.000 | 13.000 | 3.92% | 331.610 | 345.000 | 10976 | 37148 | 5.45% |
| 2026-03-23 | 329.000 | 332.000 | -15.990 | -4.59% | 325.000 | 342.980 | 10377 | 34567 | 5.16% |
| 2026-03-20 | 356.110 | 347.990 | 5.490 | 1.60% | 347.990 | 369.990 | 15245 | 54918 | 7.57% |
| 2026-03-19 | 339.990 | 342.500 | -7.270 | -2.08% | 339.000 | 355.850 | 8761 | 30337 | 4.35% |
| 2026-03-18 | 341.000 | 349.770 | 12.570 | 3.73% | 338.000 | 351.450 | 9223 | 31940 | 4.58% |
| 2026-03-17 | 365.000 | 337.200 | -32.500 | -8.79% | 335.480 | 365.000 | 14442 | 49893 | 7.18% |