所选交易日无数据，已回退到最近交易日 2026-09-30
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌额 | 涨跌幅 (%) | 成交量 (千克) | 成交额 |
|---|---|---|---|---|---|---|---|---|
| 20260930 | 898.75 | 908.20 | 896.33 | 906.63 | 12.10 | 111.75 | 23,008 | 207.60 亿 |
| 20260929 | 897.00 | 902.00 | 889.24 | 896.61 | -10.67 | -41.76 | 45,270 | 404.96 亿 |
| 20260928 | 916.70 | 916.70 | 899.05 | 900.37 | -26.72 | -274.68 | 32,618 | 295.94 亿 |
| 20260924 | 932.47 | 933.07 | 923.80 | 925.80 | -9.96 | -85.67 | 33,454 | 310.15 亿 |
| 20260923 | 933.30 | 940.20 | 931.59 | 933.80 | -1.49 | 18.88 | 35,116 | 328.60 亿 |
| 20260922 | 941.60 | 942.50 | 931.00 | 932.04 | -9.24 | -64.70 | 37,436 | 350.14 亿 |
| 20260921 | 945.01 | 947.60 | 937.40 | 938.11 | -3.81 | -95.03 | 40,368 | 379.98 亿 |
| 20260918 | 938.00 | 948.48 | 935.03 | 947.11 | 16.31 | 133.96 | 51,276 | 482.98 亿 |
| 20260917 | 938.20 | 943.00 | 923.68 | 934.59 | 2.67 | -21.14 | 37,364 | 347.79 亿 |
| 20260916 | 926.20 | 938.26 | 923.90 | 936.57 | 8.47 | 95.61 | 48,286 | 449.99 亿 |
| 20260915 | 927.01 | 933.16 | 919.40 | 927.70 | -10.42 | -56.81 | 52,108 | 483.62 亿 |
| 20260914 | 936.50 | 950.55 | 928.49 | 933.00 | -4.99 | -68.66 | 47,418 | 444.84 亿 |
| 20260911 | 945.11 | 946.30 | 930.07 | 939.45 | -13.81 | -134.52 | 67,168 | 630.03 亿 |
| 20260910 | 950.29 | 957.20 | 945.49 | 952.26 | 5.07 | 6.30 | 38,252 | 364.64 亿 |
| 20260909 | 951.50 | 952.60 | 940.20 | 951.66 | -2.49 | 7.36 | 30,900 | 292.68 亿 |
| 20260908 | 948.10 | 958.90 | 947.20 | 950.96 | 0.50 | 21.92 | 29,198 | 278.59 亿 |
| 20260907 | 964.99 | 967.00 | 940.00 | 948.88 | -17.84 | -167.05 | 44,288 | 420.94 亿 |
| 20260904 | 960.95 | 974.94 | 959.44 | 965.00 | 12.95 | 82.54 | 38,532 | 372.50 亿 |
| 20260903 | 937.50 | 959.80 | 936.30 | 957.10 | 21.21 | 215.06 | 39,500 | 376.06 亿 |
| 20260902 | 946.07 | 949.00 | 927.50 | 936.95 | -22.08 | -217.38 | 68,844 | 644.31 亿 |
| 20260901 | 963.47 | 964.30 | 955.00 | 957.77 | -11.15 | -34.13 | 31,104 | 298.30 亿 |
| 20260831 | 992.00 | 1,000.41 | 950.60 | 961.05 | -29.62 | -342.18 | 68,462 | 663.35 亿 |
| 20260828 | 992.97 | 996.57 | 985.00 | 995.10 | -1.62 | 24.38 | 36,968 | 366.23 亿 |
| 20260827 | 998.50 | 1,002.40 | 989.38 | 992.68 | -8.86 | -75.18 | 46,498 | 463.46 亿 |
| 20260826 | 1,001.00 | 1,007.42 | 993.17 | 1,000.20 | -4.26 | -15.27 | 40,900 | 409.63 亿 |
| 20260825 | 1,006.00 | 1,012.00 | 997.29 | 1,001.73 | 1.88 | -21.02 | 58,266 | 585.26 亿 |
| 20260824 | 991.80 | 1,006.13 | 985.50 | 1,003.84 | 26.02 | 196.96 | 68,028 | 680.18 亿 |
| 20260821 | 962.51 | 985.83 | 962.00 | 984.45 | 17.91 | 170.25 | 45,910 | 448.92 亿 |
| 20260820 | 946.00 | 973.30 | 946.00 | 967.97 | 24.06 | 243.72 | 69,202 | 668.87 亿 |
| 20260819 | 952.20 | 955.00 | 939.00 | 944.94 | -9.24 | -105.34 | 36,940 | 348.68 亿 |
| 20260818 | 951.80 | 961.00 | 948.45 | 955.00 | 3.48 | 19.83 | 28,992 | 276.64 亿 |
| 20260817 | 947.50 | 956.28 | 946.50 | 953.11 | 13.48 | 134.72 | 34,468 | 327.97 亿 |
| 20260814 | 953.89 | 953.89 | 934.80 | 940.44 | -14.07 | -90.72 | 41,646 | 391.32 亿 |
| 20260813 | 957.00 | 962.91 | 947.59 | 949.05 | -4.72 | -65.11 | 45,752 | 436.71 亿 |
| 20260812 | 951.50 | 958.18 | 947.14 | 955.27 | 2.59 | 90.84 | 41,062 | 391.64 亿 |
| 20260811 | 940.00 | 962.21 | 937.80 | 946.67 | 5.51 | 24.67 | 49,956 | 475.92 亿 |
| 20260810 | 938.00 | 947.50 | 933.20 | 944.34 | 17.87 | 147.76 | 48,296 | 454.54 亿 |
| 20260807 | 925.03 | 933.97 | 918.13 | 930.59 | 6.64 | 53.26 | 30,540 | 282.94 亿 |
| 20260806 | 908.05 | 934.46 | 907.51 | 925.66 | 30.42 | 239.38 | 49,524 | 457.58 亿 |
| 20260805 | 884.03 | 907.68 | 882.00 | 904.02 | 22.17 | 226.12 | 56,250 | 503.58 亿 |
| 20260804 | 884.80 | 884.80 | 874.78 | 884.03 | 2.20 | 13.37 | 19,970 | 176.11 亿 |
| 20260803 | 881.50 | 885.66 | 875.68 | 882.85 | -4.51 | -19.33 | 29,266 | 258.08 亿 |
| 20260731 | 886.00 | 894.29 | 884.00 | 884.56 | 1.96 | 51.70 | 33,910 | 300.91 亿 |
| 20260730 | 879.00 | 891.66 | 871.97 | 880.01 | 0.90 | -20.64 | 39,682 | 350.24 亿 |
| 20260729 | 878.40 | 882.34 | 874.93 | 881.83 | -0.66 | -10.76 | 25,032 | 220.06 亿 |
| 20260728 | 892.69 | 894.00 | 879.30 | 882.78 | -9.28 | -125.83 | 24,752 | 218.44 亿 |
| 20260727 | 884.00 | 896.04 | 881.81 | 894.03 | 12.85 | 117.01 | 18,524 | 165.25 亿 |
| 20260724 | 891.39 | 891.39 | 877.58 | 883.69 | -16.84 | -135.74 | 32,814 | 289.15 亿 |
| 20260723 | 899.50 | 908.85 | 894.85 | 895.85 | -1.46 | -27.16 | 30,658 | 276.09 亿 |
| 20260722 | 884.00 | 903.57 | 882.30 | 898.29 | 16.02 | 134.71 | 40,842 | 366.48 亿 |
| 20260721 | 874.50 | 889.75 | 871.70 | 886.35 | 14.01 | 154.08 | 37,520 | 331.03 亿 |
| 20260720 | 870.50 | 878.13 | 864.87 | 872.90 | 2.18 | 18.94 | 28,252 | 246.45 亿 |
| 20260717 | 880.00 | 881.00 | 866.00 | 871.25 | -8.46 | -67.04 | 53,956 | 469.81 亿 |
| 20260716 | 880.00 | 887.31 | 868.10 | 877.13 | -6.40 | -5.36 | 33,842 | 297.71 亿 |
| 20260715 | 881.00 | 893.60 | 876.00 | 877.60 | 0.32 | -23.19 | 38,904 | 343.73 亿 |
| 20260714 | 885.01 | 886.85 | 871.19 | 879.64 | -8.56 | -67.07 | 40,902 | 358.83 亿 |
| 20260713 | 895.00 | 897.87 | 883.19 | 885.58 | -13.04 | -125.88 | 38,362 | 340.73 亿 |
| 20260710 | 898.75 | 903.53 | 895.61 | 896.87 | 5.84 | -6.57 | 22,178 | 199.30 亿 |
| 20260709 | 888.50 | 898.30 | 881.00 | 897.46 | -5.44 | -37.96 | 34,142 | 304.22 亿 |
| 20260708 | 907.00 | 912.00 | 895.64 | 900.88 | -1.94 | -17.07 | 35,144 | 317.32 亿 |
| 20260707 | 907.99 | 909.00 | 899.11 | 902.42 | -7.12 | -51.48 | 22,686 | 204.81 亿 |
| 20260706 | 910.49 | 916.81 | 905.13 | 907.09 | 0.09 | -34.83 | 29,862 | 271.61 亿 |
| 20260703 | 888.00 | 914.72 | 886.19 | 910.26 | 23.14 | 262.70 | 40,402 | 366.45 亿 |
| 20260702 | 881.00 | 897.67 | 876.64 | 886.96 | 15.79 | 221.14 | 50,728 | 450.02 亿 |
| 20260701 | 879.00 | 886.50 | 866.00 | 867.77 | -3.06 | -122.48 | 32,540 | 283.48 亿 |
| 20260630 | 883.90 | 885.50 | 862.13 | 878.53 | -9.46 | -97.72 | 52,190 | 454.49 亿 |
| 20260629 | 883.00 | 894.97 | 882.22 | 887.20 | 9.93 | 49.27 | 48,028 | 426.49 亿 |
| 20260626 | 872.00 | 884.20 | 870.76 | 882.85 | 9.59 | 111.09 | 38,350 | 336.43 亿 |
| 20260625 | 885.30 | 887.50 | 865.79 | 873.15 | -19.49 | -230.27 | 54,840 | 478.90 亿 |
| 20260624 | 898.99 | 904.50 | 884.57 | 893.73 | -9.82 | -52.09 | 45,664 | 407.62 亿 |
| 20260623 | 916.00 | 917.01 | 895.69 | 898.41 | -15.08 | -175.94 | 35,878 | 324.18 亿 |
| 20260622 | 915.41 | 920.19 | 908.20 | 914.50 | -24.51 | -227.51 | 40,438 | 369.40 亿 |
| 20260618 | 939.00 | 950.80 | 930.93 | 935.79 | -4.93 | -42.46 | 39,280 | 368.84 亿 |
| 20260617 | 942.00 | 945.90 | 936.69 | 939.78 | -1.44 | -1.38 | 38,186 | 359.23 亿 |
| 20260616 | 941.99 | 948.90 | 936.37 | 939.91 | 8.47 | 17.80 | 39,656 | 373.25 亿 |
| 20260615 | 914.94 | 943.12 | 908.92 | 938.24 | 29.86 | 339.99 | 37,206 | 346.55 亿 |
| 20260612 | 890.07 | 915.00 | 883.48 | 907.39 | 13.28 | 129.16 | 43,994 | 399.64 亿 |
| 20260611 | 906.00 | 913.00 | 883.33 | 895.82 | -20.93 | -214.86 | 61,770 | 552.29 亿 |
| 20260610 | 947.50 | 951.24 | 909.75 | 915.49 | -31.10 | -302.42 | 60,130 | 551.24 亿 |
| 20260609 | 945.00 | 950.00 | 942.65 | 944.04 | -3.10 | 29.85 | 22,924 | 217.00 亿 |
| 20260608 | 974.00 | 974.60 | 932.50 | 941.23 | -30.73 | -338.03 | 66,230 | 627.29 亿 |
| 20260605 | 983.50 | 984.75 | 966.60 | 974.16 | -0.33 | -1.54 | 32,018 | 311.20 亿 |
| 20260604 | 974.73 | 978.50 | 966.95 | 974.31 | -1.66 | 9.35 | 35,260 | 343.61 亿 |
| 20260603 | 985.99 | 986.99 | 971.88 | 973.40 | -5.79 | -137.79 | 29,598 | 288.87 亿 |