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 | 899.00 | 909.00 | 897.50 | 907.32 | 9.79 | 109.08 | 6,722 | 60.75 亿 |
| 20260929 | 903.00 | 903.00 | 890.00 | 897.53 | -3.36 | -37.30 | 11,307 | 101.14 亿 |
| 20260928 | 915.10 | 918.00 | 899.00 | 900.89 | -25.12 | -271.27 | 8,733 | 79.23 亿 |
| 20260924 | 932.00 | 935.78 | 924.10 | 926.01 | -7.99 | -85.55 | 5,374 | 49.79 亿 |
| 20260923 | 932.00 | 940.00 | 932.00 | 934.00 | 2.02 | 21.67 | 4,697 | 43.96 亿 |
| 20260922 | 941.50 | 951.50 | 930.00 | 931.98 | -6.11 | -65.13 | 6,876 | 64.28 亿 |
| 20260921 | 944.50 | 947.69 | 937.50 | 938.09 | -9.00 | -95.03 | 7,107 | 66.87 亿 |
| 20260918 | 937.00 | 948.90 | 935.50 | 947.09 | 12.28 | 131.36 | 5,219 | 49.14 亿 |
| 20260917 | 937.50 | 964.00 | 924.00 | 934.81 | -1.94 | -20.71 | 6,144 | 57.13 亿 |
| 20260916 | 925.00 | 938.59 | 924.50 | 936.75 | 8.58 | 92.44 | 5,055 | 47.14 亿 |
| 20260915 | 956.00 | 956.00 | 920.00 | 928.17 | -4.63 | -49.64 | 6,891 | 64.06 亿 |
| 20260914 | 938.88 | 950.00 | 932.80 | 932.80 | -6.74 | -71.74 | 6,129 | 57.39 亿 |
| 20260911 | 946.50 | 952.00 | 929.00 | 939.54 | -13.45 | -141.13 | 7,187 | 67.34 亿 |
| 20260910 | 952.00 | 957.00 | 945.51 | 952.99 | 1.22 | 12.82 | 4,446 | 42.40 亿 |
| 20260909 | 950.00 | 952.80 | 941.00 | 951.77 | 0.25 | 2.63 | 5,371 | 50.86 亿 |
| 20260908 | 949.00 | 959.94 | 948.00 | 951.52 | 1.92 | 20.22 | 5,103 | 48.74 亿 |
| 20260907 | 964.00 | 968.00 | 943.00 | 949.60 | -16.35 | -169.26 | 5,247 | 49.88 亿 |
| 20260904 | 958.20 | 975.00 | 958.20 | 965.95 | 8.45 | 88.25 | 5,030 | 48.62 亿 |
| 20260903 | 939.99 | 961.00 | 937.50 | 957.50 | 20.00 | 213.33 | 8,334 | 79.62 亿 |
| 20260902 | 948.00 | 948.00 | 926.80 | 937.50 | -20.42 | -213.17 | 6,554 | 61.21 亿 |
| 20260901 | 962.50 | 966.00 | 956.00 | 957.92 | -4.08 | -42.41 | 4,340 | 41.65 亿 |
| 20260831 | 993.00 | 1,000.00 | 951.00 | 962.00 | -33.05 | -332.14 | 4,790 | 45.98 亿 |
| 20260828 | 995.00 | 997.66 | 986.00 | 995.05 | 2.76 | 27.81 | 4,132 | 40.95 亿 |
| 20260827 | 999.00 | 1,002.20 | 991.00 | 992.29 | -8.39 | -83.84 | 4,101 | 40.88 亿 |
| 20260826 | 1,002.00 | 1,007.90 | 992.08 | 1,000.68 | 0.68 | 6.80 | 3,884 | 38.93 亿 |
| 20260825 | 1,004.00 | 1,012.60 | 998.50 | 1,000.00 | -4.21 | -41.92 | 4,637 | 46.56 亿 |
| 20260824 | 990.00 | 1,006.60 | 985.00 | 1,004.21 | 20.65 | 209.95 | 7,268 | 72.89 亿 |
| 20260821 | 967.00 | 986.60 | 962.00 | 983.56 | 15.42 | 159.27 | 5,467 | 53.64 亿 |
| 20260820 | 945.00 | 972.90 | 945.00 | 968.14 | 22.92 | 242.48 | 4,386 | 42.51 亿 |
| 20260819 | 952.00 | 959.99 | 939.50 | 945.22 | -9.94 | -104.07 | 4,359 | 41.13 亿 |
| 20260818 | 953.00 | 961.00 | 948.50 | 955.16 | 2.72 | 28.56 | 3,714 | 35.42 亿 |
| 20260817 | 946.00 | 956.00 | 946.00 | 952.44 | 11.72 | 124.59 | 4,463 | 42.50 亿 |
| 20260814 | 955.00 | 955.00 | 933.01 | 940.72 | -8.52 | -89.76 | 3,886 | 36.45 亿 |
| 20260813 | 955.00 | 963.00 | 947.20 | 949.24 | -6.51 | -68.11 | 3,854 | 36.73 亿 |
| 20260812 | 952.50 | 958.00 | 950.00 | 955.75 | 9.05 | 95.60 | 3,265 | 31.16 亿 |
| 20260811 | 940.00 | 965.00 | 938.00 | 946.70 | 2.03 | 21.49 | 4,813 | 45.93 亿 |
| 20260810 | 938.00 | 948.00 | 934.00 | 944.67 | 14.20 | 152.61 | 4,666 | 43.91 亿 |
| 20260807 | 924.71 | 934.00 | 918.00 | 930.47 | 4.87 | 52.61 | 5,363 | 49.79 亿 |
| 20260806 | 906.01 | 935.00 | 906.01 | 925.60 | 20.68 | 228.53 | 6,521 | 60.50 亿 |
| 20260805 | 885.99 | 907.49 | 883.10 | 904.92 | 20.70 | 234.10 | 4,847 | 43.61 亿 |
| 20260804 | 885.00 | 885.00 | 876.00 | 884.22 | 1.18 | 13.36 | 4,182 | 36.93 亿 |
| 20260803 | 881.60 | 886.00 | 876.00 | 883.04 | -1.88 | -21.24 | 5,552 | 49.04 亿 |
| 20260731 | 885.00 | 895.00 | 883.50 | 884.92 | 4.23 | 48.03 | 3,259 | 28.89 亿 |
| 20260730 | 879.00 | 891.60 | 872.05 | 880.69 | -1.29 | -14.63 | 5,225 | 46.16 亿 |
| 20260729 | 877.00 | 885.00 | 875.03 | 881.98 | -1.30 | -14.72 | 5,322 | 46.78 亿 |
| 20260728 | 893.00 | 896.00 | 879.50 | 883.28 | -10.69 | -119.58 | 4,805 | 42.38 亿 |
| 20260727 | 886.00 | 896.00 | 882.00 | 893.97 | 10.31 | 116.67 | 3,818 | 34.10 亿 |
| 20260724 | 892.00 | 892.00 | 877.53 | 883.66 | -12.01 | -134.09 | 5,658 | 49.85 亿 |
| 20260723 | 900.00 | 908.00 | 895.00 | 895.67 | -3.33 | -37.04 | 4,672 | 42.00 亿 |
| 20260722 | 882.01 | 904.00 | 882.01 | 899.00 | 12.05 | 135.86 | 8,620 | 77.56 亿 |
| 20260721 | 872.50 | 889.60 | 872.00 | 886.95 | 13.95 | 159.79 | 6,035 | 53.33 亿 |
| 20260720 | 872.00 | 878.50 | 866.00 | 873.00 | 0.52 | 5.96 | 4,283 | 37.46 亿 |
| 20260717 | 875.00 | 882.50 | 867.00 | 872.48 | -4.84 | -55.17 | 5,777 | 50.31 亿 |
| 20260716 | 880.00 | 888.00 | 876.00 | 877.32 | -0.67 | -7.63 | 3,066 | 26.94 亿 |
| 20260715 | 882.00 | 895.00 | 876.80 | 877.99 | -1.91 | -21.71 | 4,722 | 41.52 亿 |
| 20260714 | 885.30 | 889.00 | 872.00 | 879.90 | -6.56 | -74.00 | 5,885 | 51.64 亿 |
| 20260713 | 899.99 | 900.00 | 883.00 | 886.46 | -10.79 | -120.26 | 4,971 | 44.10 亿 |
| 20260710 | 899.00 | 904.50 | 896.80 | 897.25 | -1.54 | -17.13 | 3,554 | 31.94 亿 |
| 20260709 | 892.00 | 899.00 | 883.00 | 898.79 | -2.28 | -25.30 | 4,098 | 36.63 亿 |
| 20260708 | 908.00 | 912.00 | 895.95 | 901.07 | -1.50 | -16.62 | 3,450 | 31.07 亿 |
| 20260707 | 906.50 | 909.00 | 899.01 | 902.57 | -5.20 | -57.28 | 2,152 | 19.42 亿 |
| 20260706 | 910.00 | 917.00 | 905.10 | 907.77 | -3.21 | -35.24 | 3,781 | 34.40 亿 |
| 20260703 | 886.00 | 915.70 | 886.00 | 910.98 | 23.98 | 270.35 | 4,335 | 39.45 亿 |
| 20260702 | 882.00 | 896.00 | 874.20 | 887.00 | 18.20 | 209.48 | 3,423 | 30.35 亿 |
| 20260701 | 878.00 | 886.00 | 866.50 | 868.80 | -10.23 | -116.38 | 4,554 | 39.58 亿 |
| 20260630 | 883.00 | 887.99 | 860.02 | 879.03 | -7.71 | -86.95 | 5,348 | 46.56 亿 |
| 20260629 | 885.00 | 894.88 | 881.21 | 886.74 | 3.04 | 34.40 | 4,936 | 43.80 亿 |
| 20260626 | 874.00 | 885.00 | 870.01 | 883.70 | 8.75 | 100.01 | 6,306 | 55.32 亿 |
| 20260625 | 887.00 | 888.00 | 867.00 | 874.95 | -19.44 | -217.35 | 7,527 | 65.62 亿 |
| 20260624 | 900.00 | 904.60 | 885.00 | 894.39 | -4.54 | -50.50 | 6,071 | 54.13 亿 |
| 20260623 | 918.99 | 918.99 | 896.01 | 898.93 | -15.42 | -168.64 | 5,464 | 49.24 亿 |
| 20260622 | 917.50 | 920.00 | 908.01 | 914.35 | -21.51 | -229.84 | 5,772 | 52.75 亿 |
| 20260618 | 939.00 | 950.00 | 933.33 | 935.86 | -3.32 | -35.35 | 3,475 | 32.57 亿 |
| 20260617 | 941.00 | 945.80 | 937.00 | 939.18 | -1.30 | -13.82 | 4,105 | 38.62 亿 |
| 20260616 | 945.00 | 948.60 | 936.70 | 940.48 | 2.97 | 31.68 | 4,402 | 41.34 亿 |
| 20260615 | 912.60 | 943.00 | 909.00 | 937.51 | 30.04 | 331.03 | 4,289 | 40.23 亿 |
| 20260612 | 888.00 | 919.00 | 885.00 | 907.47 | 11.46 | 127.90 | 4,878 | 44.38 亿 |
| 20260611 | 915.00 | 915.00 | 883.81 | 896.01 | -19.62 | -214.28 | 5,759 | 51.40 亿 |
| 20260610 | 945.00 | 950.00 | 910.00 | 915.63 | -29.35 | -310.59 | 6,681 | 61.19 亿 |
| 20260609 | 945.00 | 951.48 | 944.00 | 944.98 | 3.97 | 42.19 | 3,631 | 34.37 亿 |
| 20260608 | 975.00 | 975.00 | 932.00 | 941.01 | -33.40 | -342.77 | 7,940 | 74.88 亿 |
| 20260605 | 983.00 | 984.50 | 966.50 | 974.41 | -0.09 | -0.92 | 4,141 | 40.19 亿 |
| 20260604 | 975.00 | 978.50 | 970.00 | 974.50 | 1.70 | 17.48 | 3,567 | 34.79 亿 |
| 20260603 | 987.00 | 987.00 | 972.40 | 972.80 | -14.65 | -148.36 | 3,642 | 35.52 亿 |