当前时间：2026-04-03 00:13:16 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 | 240.30 | 233.21 | -8.29 | -3.43% | 231.80 | 244.00 | 6750 | 15994 | 3.52% |
| 2026-04-01 | 245.00 | 241.50 | 3.00 | 1.26% | 240.01 | 246.90 | 8895 | 21595 | 4.63% |
| 2026-03-31 | 244.11 | 238.50 | -6.35 | -2.59% | 236.88 | 245.65 | 8093 | 19500 | 4.22% |
| 2026-03-30 | 234.18 | 244.85 | 4.65 | 1.94% | 233.70 | 247.98 | 9375 | 22709 | 4.88% |
| 2026-03-27 | 223.00 | 240.20 | 12.16 | 5.33% | 223.00 | 243.30 | 14564 | 33906 | 7.59% |
| 2026-03-26 | 236.62 | 228.04 | -21.03 | -8.44% | 226.09 | 239.96 | 17572 | 40763 | 9.15% |
| 2026-03-25 | 255.00 | 249.07 | -5.43 | -2.13% | 248.24 | 267.17 | 19548 | 50320 | 10.18% |
| 2026-03-24 | 269.00 | 254.50 | -11.72 | -4.40% | 251.52 | 271.00 | 16388 | 42155 | 8.54% |
| 2026-03-23 | 275.13 | 266.22 | -23.68 | -8.17% | 263.00 | 281.00 | 14101 | 38438 | 13.52% |
| 2026-03-20 | 296.00 | 289.90 | -0.10 | -0.03% | 282.27 | 300.00 | 18693 | 54392 | 17.92% |
| 2026-03-19 | 287.01 | 290.00 | -7.80 | -2.62% | 287.01 | 297.00 | 12648 | 36748 | 12.12% |
| 2026-03-18 | 276.01 | 297.80 | 24.27 | 8.87% | 273.10 | 302.78 | 20223 | 58418 | 19.39% |
| 2026-03-17 | 287.04 | 273.53 | -14.60 | -5.07% | 273.00 | 289.44 | 10345 | 28939 | 9.92% |
| 2026-03-16 | 280.87 | 288.13 | 6.35 | 2.25% | 269.00 | 300.78 | 18372 | 51948 | 17.61% |
| 2026-03-13 | 263.11 | 281.78 | 17.26 | 6.53% | 260.78 | 295.79 | 20599 | 58128 | 19.75% |
| 2026-03-12 | 269.35 | 264.52 | -5.83 | -2.16% | 260.01 | 272.22 | 7155 | 18963 | 6.86% |
| 2026-03-11 | 278.00 | 270.35 | -7.27 | -2.62% | 268.01 | 281.23 | 8908 | 24444 | 8.54% |
| 2026-03-10 | 276.00 | 277.62 | 9.98 | 3.73% | 271.34 | 280.58 | 9926 | 27465 | 9.51% |
| 2026-03-09 | 271.00 | 267.64 | -14.91 | -5.28% | 258.02 | 271.00 | 11666 | 30765 | 11.18% |
| 2026-03-06 | 283.21 | 282.55 | -2.67 | -0.94% | 280.31 | 291.00 | 8361 | 23837 | 8.01% |
| 2026-03-05 | 288.00 | 285.22 | 7.22 | 2.60% | 282.19 | 297.77 | 13960 | 40481 | 13.38% |
| 2026-03-04 | 283.30 | 278.00 | -9.54 | -3.32% | 275.60 | 291.95 | 12774 | 36105 | 12.25% |
| 2026-03-03 | 312.03 | 287.54 | -24.49 | -7.85% | 286.00 | 322.03 | 16921 | 51290 | 16.22% |
| 2026-03-02 | 312.29 | 312.03 | -12.85 | -3.96% | 311.80 | 328.95 | 12941 | 40991 | 12.41% |
| 2026-02-27 | 318.37 | 324.88 | 0.54 | 0.17% | 308.07 | 331.00 | 16675 | 52778 | 15.98% |
| 2026-02-26 | 313.78 | 324.34 | 8.87 | 2.81% | 304.50 | 332.80 | 20118 | 64114 | 19.29% |
| 2026-02-25 | 296.50 | 315.47 | 19.25 | 6.50% | 290.16 | 318.00 | 19815 | 60842 | 19.00% |
| 2026-02-24 | 300.00 | 296.22 | -1.44 | -0.48% | 286.00 | 304.00 | 8476 | 24957 | 8.13% |
| 2026-02-13 | 294.99 | 297.66 | 2.63 | 0.89% | 292.04 | 305.02 | 11029 | 33165 | 10.57% |
| 2026-02-12 | 301.98 | 295.03 | -3.96 | -1.32% | 293.00 | 305.00 | 10843 | 32251 | 10.39% |
| 2026-02-11 | 305.66 | 298.99 | -9.07 | -2.94% | 298.11 | 307.96 | 7576 | 22815 | 7.26% |
| 2026-02-10 | 317.80 | 308.06 | -13.74 | -4.27% | 306.90 | 320.00 | 12273 | 38201 | 11.77% |
| 2026-02-09 | 310.69 | 321.80 | 16.88 | 5.54% | 310.69 | 325.00 | 20935 | 66949 | 20.07% |
| 2026-02-06 | 288.00 | 304.92 | 10.20 | 3.46% | 286.00 | 314.08 | 17860 | 53712 | 17.12% |
| 2026-02-05 | 285.69 | 294.72 | 4.82 | 1.66% | 281.46 | 297.29 | 13014 | 37780 | 12.47% |
| 2026-02-04 | 295.04 | 289.90 | -9.54 | -3.19% | 286.00 | 296.78 | 9626 | 28018 | 9.23% |
| 2026-02-03 | 291.80 | 299.44 | 15.24 | 5.36% | 285.00 | 301.20 | 15542 | 45527 | 14.90% |
| 2026-02-02 | 305.00 | 284.20 | -30.26 | -9.62% | 280.28 | 305.60 | 20125 | 58545 | 19.29% |
| 2026-01-30 | 305.17 | 314.46 | 9.76 | 3.20% | 305.17 | 327.00 | 19620 | 62262 | 18.81% |
| 2026-01-29 | 314.15 | 304.70 | -12.40 | -3.91% | 304.00 | 320.00 | 13078 | 40738 | 12.54% |
| 2026-01-28 | 319.89 | 317.10 | -2.93 | -0.92% | 313.86 | 330.00 | 15441 | 49604 | 14.80% |
| 2026-01-27 | 306.02 | 320.03 | 10.42 | 3.37% | 303.33 | 321.00 | 17960 | 56656 | 17.22% |
| 2026-01-26 | 322.00 | 309.61 | -23.69 | -7.11% | 309.00 | 327.21 | 18752 | 59216 | 17.98% |
| 2026-01-23 | 325.12 | 333.30 | 5.63 | 1.72% | 320.02 | 334.99 | 22997 | 74989 | 22.05% |
| 2026-01-22 | 338.00 | 327.67 | -8.63 | -2.57% | 313.00 | 344.82 | 23087 | 75391 | 22.13% |
| 2026-01-21 | 333.00 | 336.30 | -12.70 | -3.64% | 325.00 | 344.49 | 30475 | 101691 | 29.21% |
| 2026-01-20 | 335.80 | 349.00 | 9.85 | 2.90% | 329.08 | 358.00 | 34378 | 118727 | 32.96% |
| 2026-01-19 | 346.23 | 339.15 | -3.65 | -1.06% | 334.23 | 373.93 | 35387 | 123668 | 33.92% |
| 2026-01-16 | 350.01 | 342.80 | 11.24 | 3.39% | 336.09 | 358.80 | 39548 | 136973 | 37.91% |
| 2026-01-15 | 272.98 | 331.56 | 55.26 | 20.00% | 268.11 | 331.56 | 41203 | 124482 | 39.50% |
| 2026-01-14 | 255.42 | 276.30 | 18.30 | 7.09% | 255.42 | 282.36 | 27180 | 73401 | 26.05% |
| 2026-01-13 | 270.00 | 258.00 | -19.00 | -6.86% | 255.06 | 279.68 | 23915 | 63665 | 22.92% |
| 2026-01-12 | 278.42 | 277.00 | -6.52 | -2.30% | 272.00 | 280.00 | 23940 | 66017 | 22.95% |
| 2026-01-09 | 281.14 | 283.52 | -9.37 | -3.20% | 267.00 | 295.25 | 34487 | 95791 | 33.06% |
| 2026-01-08 | 255.77 | 292.89 | 37.89 | 14.86% | 255.77 | 305.00 | 42606 | 123696 | 40.84% |
| 2026-01-07 | 250.00 | 255.00 | 12.98 | 5.36% | 242.47 | 259.99 | 34662 | 87000 | 33.23% |
| 2026-01-06 | 233.05 | 242.02 | 5.03 | 2.12% | 230.30 | 248.95 | 27223 | 65232 | 26.10% |
| 2026-01-05 | 233.96 | 236.99 | 18.79 | 8.61% | 233.96 | 252.00 | 38010 | 92442 | 36.44% |
| 2025-12-31 | 220.65 | 218.20 | 1.88 | 0.87% | 218.18 | 226.65 | 11336 | 25127 | 10.87% |
| 2025-12-30 | 224.05 | 216.32 | -7.73 | -3.45% | 216.21 | 228.70 | 12830 | 28327 | 12.30% |
| 2025-12-29 | 225.97 | 224.05 | -2.96 | -1.30% | 220.20 | 229.02 | 11578 | 26026 | 11.10% |
| 2025-12-26 | 232.83 | 227.01 | -7.44 | -3.17% | 225.60 | 237.66 | 14159 | 32615 | 13.57% |
| 2025-12-25 | 233.68 | 234.45 | -0.85 | -0.36% | 230.33 | 239.80 | 13575 | 31786 | 13.01% |
| 2025-12-24 | 231.88 | 235.30 | 2.10 | 0.90% | 230.01 | 238.30 | 14915 | 34749 | 14.30% |