当前时间：2026-05-08 13:13:13 星期五交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 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% |
| 2026-03-16 | 381.000 | 369.700 | -14.300 | -3.72% | 365.000 | 382.490 | 6706 | 24900 | 3.33% |
| 2026-03-13 | 380.030 | 384.000 | -7.500 | -1.92% | 374.000 | 389.980 | 9479 | 36214 | 4.71% |
| 2026-03-12 | 378.000 | 391.500 | 5.500 | 1.42% | 369.210 | 396.850 | 11953 | 45700 | 5.94% |
| 2026-03-11 | 378.000 | 386.000 | 1.000 | 0.26% | 370.300 | 389.980 | 11965 | 45415 | 5.94% |
| 2026-03-10 | 337.880 | 385.000 | 56.050 | 17.04% | 337.000 | 385.700 | 25089 | 90077 | 12.47% |
| 2026-03-09 | 335.200 | 328.950 | -22.850 | -6.50% | 316.800 | 337.990 | 14034 | 45624 | 6.97% |
| 2026-03-06 | 350.000 | 351.800 | -4.220 | -1.19% | 342.090 | 359.580 | 11015 | 38470 | 5.47% |
| 2026-03-05 | 366.000 | 356.020 | -2.780 | -0.77% | 350.530 | 375.500 | 13627 | 49747 | 6.77% |
| 2026-03-04 | 345.200 | 358.800 | 3.800 | 1.07% | 345.200 | 362.990 | 10557 | 37498 | 5.25% |
| 2026-03-03 | 400.100 | 355.000 | -26.900 | -7.04% | 355.000 | 408.000 | 21264 | 80729 | 10.56% |
| 2026-03-02 | 370.020 | 381.900 | 3.200 | 0.84% | 370.020 | 399.880 | 15606 | 60146 | 7.75% |
| 2026-02-27 | 364.990 | 378.700 | 2.930 | 0.78% | 362.000 | 379.000 | 10043 | 37437 | 4.99% |
| 2026-02-26 | 381.150 | 375.770 | 0.180 | 0.05% | 370.820 | 381.280 | 13727 | 51674 | 6.82% |
| 2026-02-25 | 390.000 | 375.590 | -13.560 | -3.48% | 370.000 | 395.980 | 14903 | 56168 | 7.40% |
| 2026-02-24 | 406.960 | 389.150 | 0.140 | 0.04% | 388.000 | 411.580 | 15233 | 60957 | 7.57% |
| 2026-02-13 | 400.000 | 389.010 | -24.960 | -6.03% | 388.010 | 406.180 | 12307 | 48523 | 6.11% |
| 2026-02-12 | 405.950 | 413.970 | 14.910 | 3.74% | 403.000 | 435.880 | 15040 | 63283 | 7.47% |
| 2026-02-11 | 411.590 | 399.060 | -21.940 | -5.21% | 397.000 | 421.180 | 12163 | 49362 | 6.04% |
| 2026-02-10 | 406.000 | 421.000 | 14.000 | 3.44% | 395.000 | 426.260 | 17494 | 71760 | 8.69% |
| 2026-02-09 | 370.000 | 407.000 | 50.000 | 14.01% | 369.010 | 433.330 | 30304 | 121600 | 15.06% |
| 2026-02-06 | 347.770 | 357.000 | 6.480 | 1.85% | 342.000 | 369.970 | 17544 | 62700 | 8.72% |
| 2026-02-05 | 360.400 | 350.520 | -17.580 | -4.78% | 344.040 | 363.870 | 14811 | 52038 | 7.36% |
| 2026-02-04 | 379.000 | 368.100 | -15.900 | -4.14% | 359.010 | 388.730 | 21708 | 79848 | 10.79% |
| 2026-02-03 | 359.000 | 384.000 | 38.000 | 10.98% | 358.880 | 399.970 | 26246 | 99481 | 13.04% |
| 2026-02-02 | 357.000 | 346.000 | -16.860 | -4.65% | 346.000 | 386.000 | 23140 | 84710 | 11.50% |
| 2026-01-30 | 325.510 | 362.860 | 31.660 | 9.56% | 325.510 | 387.000 | 33514 | 118870 | 16.65% |
| 2026-01-29 | 325.000 | 331.200 | -5.300 | -1.58% | 324.500 | 346.460 | 16855 | 56192 | 8.37% |
| 2026-01-28 | 347.000 | 336.500 | 10.730 | 3.29% | 328.050 | 349.000 | 22885 | 77665 | 11.37% |