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 | 908.39 | 897.00 | 906.96 | 11.86 | 103.94 | 5,349 | 48.30 亿 |
| 20260929 | 901.00 | 902.50 | 889.50 | 897.63 | -9.94 | -34.86 | 8,863 | 79.33 亿 |
| 20260928 | 916.00 | 916.00 | 899.70 | 900.77 | -26.49 | -275.51 | 8,464 | 76.82 亿 |
| 20260924 | 932.00 | 933.10 | 924.07 | 926.29 | -9.35 | -76.49 | 5,949 | 55.16 亿 |
| 20260923 | 933.00 | 940.00 | 932.00 | 933.43 | -2.20 | 10.30 | 3,480 | 32.56 亿 |
| 20260922 | 941.50 | 943.00 | 931.21 | 932.47 | -9.61 | -63.19 | 3,976 | 37.20 亿 |
| 20260921 | 945.50 | 948.00 | 937.31 | 938.40 | -3.09 | -92.70 | 5,471 | 51.54 亿 |
| 20260918 | 939.98 | 948.50 | 935.30 | 947.18 | 17.04 | 124.74 | 4,192 | 39.47 亿 |
| 20260917 | 938.00 | 945.00 | 923.72 | 935.51 | 3.48 | -8.12 | 5,542 | 51.55 亿 |
| 20260916 | 927.00 | 938.40 | 924.00 | 936.27 | 7.47 | 90.09 | 3,971 | 37.01 亿 |
| 20260915 | 929.99 | 933.29 | 919.50 | 927.91 | -8.89 | -58.60 | 6,528 | 60.64 亿 |
| 20260914 | 936.87 | 951.03 | 927.77 | 933.38 | -3.03 | -61.76 | 6,976 | 65.36 亿 |
| 20260911 | 945.60 | 947.00 | 929.27 | 939.18 | -13.89 | -139.64 | 7,920 | 74.16 亿 |
| 20260910 | 951.55 | 957.16 | 946.00 | 952.48 | 5.94 | 7.35 | 3,918 | 37.34 亿 |
| 20260909 | 950.98 | 952.90 | 940.99 | 951.78 | -2.55 | 8.41 | 5,064 | 47.93 亿 |
| 20260908 | 947.00 | 959.30 | 947.00 | 950.98 | -0.29 | 14.74 | 2,889 | 27.57 亿 |
| 20260907 | 965.00 | 966.00 | 940.01 | 949.58 | -17.28 | -164.18 | 3,997 | 38.03 亿 |
| 20260904 | 961.00 | 974.60 | 959.01 | 965.43 | 11.79 | 79.56 | 3,613 | 34.93 亿 |
| 20260903 | 938.00 | 960.38 | 937.50 | 957.81 | 21.91 | 219.04 | 5,017 | 47.84 亿 |
| 20260902 | 948.00 | 949.99 | 927.26 | 937.28 | -22.45 | -218.12 | 7,701 | 72.07 亿 |
| 20260901 | 964.00 | 964.80 | 955.80 | 958.18 | -8.42 | -37.33 | 3,931 | 37.73 亿 |
| 20260831 | 992.00 | 1,000.00 | 951.11 | 961.77 | -29.31 | -335.23 | 6,608 | 63.88 亿 |
| 20260828 | 992.30 | 996.68 | 986.51 | 995.13 | -2.74 | 25.89 | 4,503 | 44.63 亿 |
| 20260827 | 1,000.49 | 1,002.50 | 990.01 | 992.56 | -9.64 | -76.98 | 4,673 | 46.63 亿 |
| 20260826 | 1,002.00 | 1,007.69 | 993.70 | 1,000.26 | -3.67 | -17.37 | 3,441 | 34.48 亿 |
| 20260825 | 1,006.01 | 1,012.00 | 998.00 | 1,002.00 | 0.75 | -21.51 | 7,686 | 77.16 亿 |
| 20260824 | 992.00 | 1,006.40 | 985.01 | 1,004.16 | 24.89 | 199.70 | 5,216 | 52.23 亿 |
| 20260821 | 963.00 | 986.08 | 962.50 | 984.50 | 16.93 | 169.30 | 5,258 | 51.49 亿 |
| 20260820 | 946.01 | 974.15 | 946.00 | 968.11 | 23.99 | 244.55 | 5,514 | 53.35 亿 |
| 20260819 | 952.11 | 955.96 | 938.91 | 945.00 | -9.15 | -102.74 | 4,191 | 39.57 亿 |
| 20260818 | 952.00 | 960.97 | 948.50 | 954.81 | 2.67 | 24.67 | 3,565 | 34.02 亿 |
| 20260817 | 947.50 | 956.20 | 946.50 | 952.46 | 13.68 | 128.67 | 4,690 | 44.65 亿 |
| 20260814 | 952.00 | 953.99 | 934.17 | 940.36 | -14.11 | -98.97 | 4,425 | 41.54 亿 |
| 20260813 | 957.00 | 964.24 | 947.67 | 949.76 | -4.47 | -55.39 | 6,059 | 57.83 亿 |
| 20260812 | 950.21 | 958.00 | 947.70 | 955.05 | 1.58 | 85.01 | 2,923 | 27.89 亿 |
| 20260811 | 940.45 | 962.70 | 937.60 | 947.00 | 6.55 | 26.47 | 6,198 | 59.09 亿 |
| 20260810 | 938.00 | 948.00 | 928.00 | 944.50 | 18.47 | 152.97 | 5,824 | 54.77 亿 |
| 20260807 | 927.49 | 934.24 | 918.30 | 930.27 | 5.09 | 52.52 | 3,682 | 34.10 亿 |
| 20260806 | 908.00 | 934.50 | 908.00 | 925.41 | 28.54 | 229.37 | 4,422 | 40.91 亿 |
| 20260805 | 885.00 | 907.50 | 883.20 | 904.66 | 21.80 | 233.59 | 3,465 | 31.07 亿 |
| 20260804 | 884.00 | 884.82 | 875.01 | 884.01 | 1.75 | 10.53 | 3,808 | 33.62 亿 |
| 20260803 | 881.70 | 886.11 | 875.80 | 883.08 | -4.22 | -27.67 | 6,462 | 57.01 亿 |
| 20260731 | 886.80 | 894.00 | 884.03 | 885.53 | 3.08 | 57.13 | 3,103 | 27.53 亿 |
| 20260730 | 879.00 | 891.50 | 872.00 | 880.50 | 1.24 | -15.42 | 4,554 | 40.19 亿 |
| 20260729 | 878.50 | 882.30 | 875.10 | 881.86 | -1.00 | -11.67 | 5,569 | 48.96 亿 |
| 20260728 | 894.00 | 894.00 | 879.50 | 882.89 | -9.24 | -123.94 | 3,623 | 31.99 亿 |
| 20260727 | 885.00 | 896.20 | 882.30 | 893.97 | 12.85 | 113.93 | 3,613 | 32.24 亿 |
| 20260724 | 891.00 | 891.99 | 877.73 | 883.90 | -15.79 | -135.04 | 4,788 | 42.19 亿 |
| 20260723 | 899.00 | 908.50 | 895.00 | 896.00 | -2.92 | -28.82 | 8,715 | 78.41 亿 |
| 20260722 | 884.50 | 903.79 | 882.60 | 898.59 | 16.95 | 130.67 | 4,144 | 37.26 亿 |
| 20260721 | 876.01 | 889.90 | 872.00 | 887.00 | 13.06 | 135.64 | 3,458 | 30.49 亿 |
| 20260720 | 872.00 | 878.13 | 865.50 | 875.13 | 4.28 | 33.48 | 4,266 | 37.28 亿 |
| 20260717 | 879.00 | 881.50 | 866.86 | 872.21 | -7.48 | -56.77 | 7,126 | 62.06 亿 |
| 20260716 | 881.00 | 887.17 | 876.50 | 877.19 | -3.59 | -9.11 | 3,156 | 27.77 亿 |
| 20260715 | 880.00 | 898.99 | 876.11 | 877.99 | 0.46 | -23.41 | 3,964 | 34.92 亿 |
| 20260714 | 886.00 | 887.00 | 871.00 | 880.05 | -7.69 | -67.72 | 7,405 | 64.98 亿 |
| 20260713 | 894.00 | 897.96 | 883.60 | 886.05 | -12.87 | -122.40 | 6,584 | 58.45 亿 |
| 20260710 | 897.40 | 903.33 | 896.02 | 897.03 | 5.90 | -4.12 | 2,072 | 18.62 亿 |
| 20260709 | 890.00 | 898.80 | 881.40 | 897.40 | -4.30 | -41.39 | 3,297 | 29.38 亿 |
| 20260708 | 906.81 | 912.00 | 892.31 | 901.13 | -2.15 | -15.07 | 3,271 | 29.49 亿 |
| 20260707 | 901.78 | 909.00 | 899.50 | 902.49 | -7.77 | -52.58 | 2,450 | 22.13 亿 |
| 20260706 | 911.50 | 916.93 | 905.00 | 907.26 | -0.91 | -39.74 | 3,441 | 31.32 亿 |
| 20260703 | 887.50 | 915.00 | 887.01 | 910.88 | 24.37 | 265.87 | 4,261 | 38.70 亿 |
| 20260702 | 882.00 | 897.64 | 877.02 | 887.29 | 16.77 | 222.00 | 6,722 | 59.59 亿 |
| 20260701 | 885.68 | 886.52 | 866.70 | 868.02 | -1.92 | -123.00 | 4,174 | 36.33 亿 |
| 20260630 | 884.09 | 885.43 | 862.43 | 878.83 | -9.05 | -91.10 | 7,382 | 64.22 亿 |
| 20260629 | 883.00 | 894.50 | 882.00 | 886.91 | 9.67 | 33.26 | 5,765 | 51.18 亿 |
| 20260626 | 884.16 | 884.90 | 871.00 | 883.97 | 10.57 | 119.75 | 5,635 | 49.43 亿 |
| 20260625 | 894.50 | 894.50 | 867.60 | 873.51 | -17.86 | -234.66 | 12,610 | 110.14 亿 |
| 20260624 | 899.00 | 905.00 | 884.34 | 894.50 | -7.22 | -50.06 | 10,499 | 93.59 亿 |
| 20260623 | 916.99 | 917.80 | 896.01 | 899.00 | -14.63 | -173.90 | 7,349 | 66.27 亿 |
| 20260622 | 919.40 | 919.98 | 909.00 | 914.91 | -23.54 | -220.31 | 8,667 | 79.19 亿 |
| 20260618 | 937.10 | 950.00 | 931.00 | 935.52 | -6.09 | -44.06 | 5,462 | 51.26 亿 |
| 20260617 | 942.00 | 946.00 | 936.80 | 939.66 | -0.92 | -7.87 | 4,980 | 46.89 亿 |
| 20260616 | 941.01 | 949.00 | 936.60 | 940.40 | 5.93 | 24.52 | 3,516 | 33.07 亿 |
| 20260615 | 816.86 | 943.00 | 816.86 | 938.10 | 30.87 | 325.70 | 6,025 | 56.30 亿 |
| 20260612 | 890.80 | 915.28 | 884.01 | 908.51 | 14.25 | 134.53 | 5,628 | 51.06 亿 |
| 20260611 | 907.00 | 914.25 | 883.60 | 896.45 | -20.71 | -213.21 | 9,343 | 83.55 亿 |
| 20260610 | 946.88 | 951.00 | 910.07 | 915.98 | -30.81 | -303.50 | 9,876 | 90.58 亿 |
| 20260609 | 946.00 | 950.00 | 943.50 | 944.65 | -3.23 | 28.45 | 5,270 | 49.90 亿 |
| 20260608 | 974.10 | 974.78 | 933.19 | 941.97 | -29.86 | -332.03 | 19,483 | 184.67 亿 |
| 20260605 | 984.00 | 985.00 | 966.52 | 974.32 | -0.12 | -3.80 | 3,603 | 35.02 亿 |
| 20260604 | 974.00 | 979.99 | 967.00 | 974.69 | -1.72 | 7.60 | 3,157 | 30.77 亿 |
| 20260603 | 986.00 | 988.00 | 972.07 | 973.95 | -5.96 | -136.82 | 4,396 | 42.93 亿 |