当前时间：2026-04-03 00:06:16 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-02 | 393.81 | 390.50 | -3.30 | -0.84% | 387.29 | 406.80 | 65204 | 258482 | 4.33% |
| 2026-04-01 | 396.00 | 393.80 | 13.19 | 3.47% | 382.50 | 398.96 | 75869 | 296976 | 5.04% |
| 2026-03-31 | 381.00 | 380.61 | -6.97 | -1.80% | 375.16 | 396.21 | 70590 | 270836 | 4.69% |
| 2026-03-30 | 399.11 | 387.58 | -14.80 | -3.68% | 381.80 | 403.99 | 79117 | 308234 | 5.25% |
| 2026-03-27 | 376.87 | 402.38 | 19.97 | 5.22% | 376.87 | 415.00 | 106448 | 421456 | 7.07% |
| 2026-03-26 | 400.02 | 382.41 | 17.18 | 4.70% | 381.02 | 404.00 | 118928 | 465696 | 7.89% |
| 2026-03-25 | 358.19 | 365.23 | 20.04 | 5.81% | 358.19 | 375.87 | 83007 | 306610 | 5.51% |
| 2026-03-24 | 343.00 | 345.19 | 6.31 | 1.86% | 328.50 | 346.99 | 64602 | 218686 | 4.29% |
| 2026-03-23 | 347.01 | 338.88 | -23.62 | -6.52% | 336.15 | 357.00 | 76196 | 263623 | 5.06% |
| 2026-03-20 | 365.01 | 362.50 | 12.25 | 3.50% | 362.20 | 379.63 | 95112 | 353173 | 6.31% |
| 2026-03-19 | 349.00 | 350.25 | -2.74 | -0.78% | 347.00 | 363.66 | 71122 | 253372 | 4.72% |
| 2026-03-18 | 362.13 | 352.99 | 13.20 | 3.88% | 346.80 | 365.00 | 69362 | 244445 | 4.60% |
| 2026-03-17 | 368.60 | 339.79 | -39.13 | -10.33% | 339.00 | 370.44 | 106024 | 373083 | 7.04% |
| 2026-03-16 | 380.25 | 378.92 | -8.93 | -2.30% | 368.59 | 387.00 | 64684 | 242883 | 4.29% |
| 2026-03-13 | 374.43 | 387.85 | 9.48 | 2.51% | 373.09 | 388.02 | 63519 | 242152 | 4.22% |
| 2026-03-12 | 383.20 | 378.37 | -3.96 | -1.04% | 367.06 | 395.90 | 85540 | 324463 | 5.68% |
| 2026-03-11 | 395.01 | 382.33 | -7.83 | -2.01% | 382.33 | 406.00 | 70332 | 277082 | 4.67% |
| 2026-03-10 | 382.00 | 390.16 | 23.96 | 6.54% | 378.00 | 393.33 | 85388 | 331039 | 5.67% |
| 2026-03-09 | 360.00 | 366.20 | -25.70 | -6.56% | 335.21 | 368.65 | 117930 | 412931 | 7.83% |
| 2026-03-06 | 389.00 | 391.90 | -3.23 | -0.82% | 382.55 | 402.55 | 66284 | 260040 | 4.40% |
| 2026-03-05 | 421.26 | 395.13 | -22.72 | -5.44% | 389.00 | 431.11 | 118621 | 475014 | 7.87% |
| 2026-03-04 | 428.40 | 417.85 | -17.25 | -3.96% | 413.33 | 442.00 | 88916 | 377757 | 5.90% |
| 2026-03-03 | 446.00 | 435.10 | 10.33 | 2.43% | 434.51 | 458.19 | 120735 | 538068 | 8.01% |
| 2026-03-02 | 415.01 | 424.77 | 11.77 | 2.85% | 412.00 | 455.00 | 122179 | 534644 | 8.11% |
| 2026-02-27 | 380.20 | 413.00 | 16.32 | 4.11% | 365.81 | 413.00 | 109871 | 425056 | 7.29% |
| 2026-02-26 | 397.40 | 396.68 | 1.79 | 0.45% | 376.10 | 403.53 | 89361 | 349610 | 5.93% |
| 2026-02-25 | 420.10 | 394.89 | -34.05 | -7.94% | 384.01 | 425.00 | 122274 | 485315 | 8.12% |
| 2026-02-24 | 420.00 | 428.94 | 10.44 | 2.49% | 415.96 | 445.00 | 86340 | 372741 | 5.73% |
| 2026-02-13 | 422.08 | 418.50 | -22.38 | -5.08% | 416.88 | 434.77 | 78905 | 335524 | 5.24% |
| 2026-02-12 | 418.00 | 440.88 | 37.88 | 9.40% | 410.00 | 449.99 | 141226 | 604933 | 9.37% |
| 2026-02-11 | 408.19 | 403.00 | -3.95 | -0.97% | 400.10 | 418.68 | 68171 | 278142 | 4.53% |
| 2026-02-10 | 428.00 | 406.95 | -26.05 | -6.02% | 403.81 | 436.87 | 100455 | 417704 | 6.67% |
| 2026-02-09 | 415.00 | 433.00 | 34.00 | 8.52% | 398.00 | 449.00 | 126898 | 539614 | 8.42% |
| 2026-02-06 | 385.80 | 399.00 | 16.40 | 4.29% | 383.92 | 415.33 | 112962 | 452457 | 7.50% |
| 2026-02-05 | 406.00 | 382.60 | -36.98 | -8.81% | 375.84 | 411.19 | 111293 | 431892 | 7.39% |
| 2026-02-04 | 426.01 | 419.58 | -5.22 | -1.23% | 407.00 | 435.00 | 126886 | 532202 | 8.42% |
| 2026-02-03 | 382.00 | 424.80 | 70.80 | 20.00% | 382.00 | 424.80 | 173220 | 716935 | 11.50% |
| 2026-02-02 | 365.00 | 354.00 | -25.36 | -6.68% | 353.00 | 384.00 | 82299 | 301009 | 5.46% |
| 2026-01-30 | 339.24 | 379.36 | 43.36 | 12.90% | 334.50 | 386.99 | 125323 | 452993 | 8.32% |
| 2026-01-29 | 349.20 | 336.00 | -11.31 | -3.26% | 334.00 | 372.55 | 104190 | 368441 | 6.92% |
| 2026-01-28 | 360.00 | 347.31 | -2.22 | -0.64% | 338.70 | 373.00 | 73608 | 257958 | 4.89% |
| 2026-01-27 | 337.87 | 349.53 | 14.13 | 4.21% | 327.00 | 361.88 | 77008 | 266534 | 5.11% |
| 2026-01-26 | 337.00 | 335.40 | -10.78 | -3.11% | 334.50 | 345.71 | 60328 | 204748 | 4.00% |
| 2026-01-23 | 343.74 | 346.18 | 9.18 | 2.72% | 330.33 | 350.47 | 87590 | 298575 | 5.81% |
| 2026-01-22 | 330.00 | 337.00 | 2.00 | 0.60% | 327.10 | 348.80 | 97710 | 330260 | 6.49% |
| 2026-01-21 | 294.13 | 335.00 | 43.00 | 14.73% | 294.13 | 339.55 | 127890 | 414359 | 8.49% |
| 2026-01-20 | 306.98 | 292.00 | -14.65 | -4.78% | 287.00 | 310.68 | 73552 | 216809 | 4.88% |
| 2026-01-19 | 313.00 | 306.65 | -8.95 | -2.84% | 296.66 | 317.00 | 82244 | 252442 | 5.46% |
| 2026-01-16 | 296.30 | 315.60 | 25.44 | 8.77% | 293.07 | 326.88 | 126404 | 394021 | 8.39% |
| 2026-01-15 | 271.92 | 290.16 | 18.26 | 6.72% | 271.92 | 292.66 | 101842 | 289919 | 6.76% |
| 2026-01-14 | 281.10 | 271.90 | -10.56 | -3.74% | 267.89 | 284.98 | 96105 | 264765 | 6.38% |
| 2026-01-13 | 285.60 | 282.46 | -4.54 | -1.58% | 280.35 | 296.55 | 83658 | 239981 | 5.55% |
| 2026-01-12 | 296.71 | 287.00 | -2.81 | -0.97% | 280.11 | 304.66 | 107087 | 311532 | 7.11% |
| 2026-01-09 | 270.00 | 289.81 | 20.50 | 7.61% | 270.00 | 294.60 | 116440 | 332506 | 7.73% |
| 2026-01-08 | 260.00 | 269.31 | 9.55 | 3.68% | 260.00 | 285.88 | 109761 | 301269 | 7.29% |
| 2026-01-07 | 266.99 | 259.76 | 8.10 | 3.22% | 255.00 | 269.00 | 92129 | 240752 | 6.12% |
| 2026-01-06 | 260.00 | 251.66 | -10.50 | -4.01% | 247.59 | 262.15 | 89494 | 227593 | 5.94% |
| 2026-01-05 | 233.50 | 262.16 | 28.86 | 12.37% | 233.50 | 273.79 | 153516 | 397299 | 10.19% |
| 2025-12-31 | 235.89 | 233.30 | 8.23 | 3.66% | 230.80 | 242.79 | 97286 | 230173 | 6.46% |
| 2025-12-30 | 225.01 | 225.07 | -2.64 | -1.16% | 224.05 | 230.74 | 48406 | 110037 | 3.21% |
| 2025-12-29 | 230.00 | 227.71 | -4.30 | -1.85% | 226.40 | 232.66 | 49378 | 113167 | 3.28% |
| 2025-12-26 | 247.81 | 232.01 | -15.80 | -6.38% | 228.26 | 250.00 | 92106 | 216067 | 6.11% |
| 2025-12-25 | 249.00 | 247.81 | 8.10 | 3.38% | 237.63 | 266.00 | 114477 | 285500 | 7.60% |
| 2025-12-24 | 228.41 | 239.71 | 11.60 | 5.09% | 226.83 | 245.00 | 93611 | 219511 | 6.21% |