| 13.47(-3.02%) |
| 50.06(-1.07%) |
| 203.80(-1.13%) |
| 17.86(-1.71%) |
| 11.34(-1.05%) |
历史行情
| 累计： | | | | | | | | |
|
| | | | | 105.91 | 105.91 | | | |
|
| 日期 |
开盘 |
收盘 |
涨跌额 |
涨跌幅 |
最低 |
最高 |
成交量(手) |
成交金额(万) |
换手率 |
盘后量(手) |
| 累计： | 2024-11-28至2025-03-28 | 17.79 | 14.44% | 119.5 | 171.9 | 22012840 | 31757320.35 | 248.28% |
634.71 |
| 2025-03-28 | 141.72 | 140.99 | -1.17 | -0.82% | 140.01 | 142.80 | 105509 | 148949.42 | 1.19% |
2.00 |
| 2025-03-27 | 141.79 | 142.16 | 1.11 | 0.79% | 141.40 | 144.88 | 151996 | 217412.28 | 1.71% |
0.00 |
| 2025-03-26 | 142.30 | 141.05 | -0.97 | -0.68% | 140.80 | 143.41 | 122823 | 174201.00 | 1.39% |
5.75 |
| 2025-03-25 | 148.90 | 142.02 | -6.98 | -4.68% | 141.00 | 150.28 | 208016 | 300924.19 | 2.35% |
0.00 |
| 2025-03-24 | 145.80 | 149.00 | 3.20 | 2.19% | 144.50 | 149.34 | 160192 | 235120.72 | 1.81% |
2.82 |
| 2025-03-21 | 151.50 | 145.80 | -5.86 | -3.86% | 144.00 | 152.63 | 213896 | 315624.44 | 2.41% |
6.00 |
| 2025-03-20 | 151.01 | 151.66 | -1.18 | -0.77% | 149.02 | 153.69 | 136594 | 207547.94 | 1.54% |
0.00 |
| 2025-03-19 | 152.80 | 152.84 | -0.56 | -0.37% | 151.80 | 154.54 | 120264 | 183823.11 | 1.36% |
0.00 |
| 2025-03-18 | 155.08 | 153.40 | -1.39 | -0.90% | 153.03 | 157.22 | 151523 | 234610.17 | 1.71% |
0.00 |
| 2025-03-17 | 158.66 | 154.79 | -2.09 | -1.33% | 154.28 | 158.80 | 166642 | 259358.92 | 1.88% |
2.00 |
| 2025-03-14 | 155.99 | 156.88 | 1.39 | 0.89% | 154.30 | 159.30 | 255526 | 401584.22 | 2.88% |
2.00 |
| 2025-03-13 | 164.73 | 155.49 | -6.93 | -4.27% | 154.17 | 164.73 | 249186 | 393939.72 | 2.81% |
2.00 |
| 2025-03-12 | 162.88 | 162.42 | 4.41 | 2.79% | 160.50 | 169.28 | 364045 | 600988.19 | 4.11% |
7.30 |
| 2025-03-11 | 158.90 | 158.01 | -4.99 | -3.06% | 155.00 | 160.60 | 248572 | 391033.09 | 2.80% |
0.00 |
| 2025-03-10 | 159.79 | 163.00 | 3.20 | 2.00% | 158.00 | 164.82 | 222798 | 359491.72 | 2.51% |
0.00 |
| 2025-03-07 | 161.50 | 159.80 | -3.23 | -1.98% | 158.70 | 164.24 | 214629 | 346933.31 | 2.42% |
0.00 |
| 2025-03-06 | 159.00 | 163.03 | 9.08 | 5.90% | 155.71 | 166.66 | 398242 | 647431.50 | 4.49% |
0.00 |
| 2025-03-05 | 150.96 | 153.95 | 2.45 | 1.62% | 150.13 | 154.79 | 230758 | 351564.09 | 2.60% |
5.50 |
| 2025-03-04 | 147.50 | 151.50 | 0.57 | 0.38% | 147.00 | 156.00 | 300388 | 454977.12 | 3.39% |
0.00 |
| 2025-03-03 | 160.05 | 150.93 | -9.07 | -5.67% | 149.51 | 162.09 | 396221 | 608239.69 | 4.47% |
15.00 |
| 2025-02-28 | 169.50 | 160.00 | -9.99 | -5.88% | 157.83 | 169.50 | 423431 | 687197.62 | 4.78% |
26.00 |
| 2025-02-27 | 165.05 | 169.99 | 4.99 | 3.02% | 162.60 | 171.90 | 490231 | 820002.12 | 5.53% |
12.37 |
| 2025-02-26 | 158.29 | 165.00 | 9.10 | 5.84% | 152.78 | 168.50 | 518137 | 835017.06 | 5.84% |
4.00 |
| 2025-02-25 | 151.00 | 155.90 | 1.84 | 1.19% | 149.21 | 161.29 | 394850 | 609522.62 | 4.45% |
11.00 |
| 2025-02-24 | 155.87 | 154.06 | -2.90 | -1.85% | 151.52 | 157.42 | 374965 | 578454.75 | 4.23% |
9.96 |
| 2025-02-21 | 139.07 | 156.96 | 20.81 | 15.28% | 139.07 | 160.01 | 782441 | 1180050.25 | 8.83% |
7.20 |
| 2025-02-20 | 138.17 | 136.15 | -1.22 | -0.89% | 135.31 | 140.52 | 213138 | 291897.03 | 2.40% |
0.00 |
| 2025-02-19 | 137.50 | 137.37 | -0.10 | -0.07% | 136.05 | 139.44 | 251330 | 345439.38 | 2.83% |
15.00 |
| 2025-02-18 | 141.00 | 137.47 | -4.14 | -2.92% | 136.38 | 141.90 | 204517 | 284608.72 | 2.31% |
5.00 |
| 2025-02-17 | 137.30 | 141.61 | 5.72 | 4.21% | 137.30 | 144.51 | 378891 | 535992.81 | 4.27% |
2.00 |
| 2025-02-14 | 135.05 | 135.89 | 0.84 | 0.62% | 134.21 | 137.40 | 190713 | 258790.86 | 2.15% |
2.00 |
| 2025-02-13 | 140.50 | 135.05 | -6.03 | -4.27% | 135.00 | 140.50 | 284332 | 389041.56 | 3.21% |
6.56 |
| 2025-02-12 | 143.00 | 141.08 | 1.08 | 0.77% | 139.78 | 146.55 | 284616 | 403875.88 | 3.21% |
2.00 |
| 2025-02-11 | 142.48 | 140.00 | -2.30 | -1.62% | 137.53 | 143.67 | 266015 | 371973.44 | 3.00% |
3.00 |
| 2025-02-10 | 140.79 | 142.30 | 2.60 | 1.86% | 140.00 | 143.70 | 310232 | 440475.03 | 3.50% |
8.00 |
| 2025-02-07 | 141.00 | 139.70 | -1.11 | -0.79% | 137.30 | 144.28 | 394421 | 554494.44 | 4.45% |
1.91 |
| 2025-02-06 | 139.00 | 140.81 | 1.62 | 1.16% | 136.88 | 141.86 | 358856 | 501850.31 | 4.05% |
11.63 |
| 2025-02-05 | 136.00 | 139.19 | 11.19 | 8.74% | 132.66 | 140.88 | 500170 | 683083.19 | 5.64% |
14.00 |
| 2025-01-27 | 128.10 | 128.00 | -3.00 | -2.29% | 126.01 | 130.72 | 175857 | 226367.56 | 1.98% |
9.65 |
| 2025-01-24 | 130.57 | 131.00 | 0.46 | 0.35% | 130.01 | 133.54 | 205501 | 271071.19 | 2.32% |
9.01 |
| 2025-01-23 | 133.83 | 130.54 | -1.93 | -1.46% | 130.15 | 135.91 | 254931 | 337106.75 | 2.88% |
5.00 |
| 2025-01-22 | 132.70 | 132.47 | -0.56 | -0.42% | 131.05 | 134.88 | 223486 | 297259.06 | 2.52% |
4.28 |
| 2025-01-21 | 134.60 | 133.03 | -0.87 | -0.65% | 131.42 | 134.99 | 223176 | 296871.06 | 2.52% |
34.74 |
| 2025-01-20 | 133.00 | 133.90 | 2.12 | 1.61% | 131.40 | 136.16 | 229019 | 307248.12 | 2.58% |
13.00 |
| 2025-01-17 | 130.00 | 131.78 | -1.03 | -0.78% | 129.13 | 134.82 | 295167 | 388929.62 | 3.33% |
2.80 |
| 2025-01-16 | 147.19 | 132.81 | -14.39 | -9.78% | 132.79 | 147.99 | 515851 | 711170.69 | 5.82% |
108.90 |
| 2025-01-15 | 144.01 | 147.20 | 3.15 | 2.19% | 140.87 | 151.27 | 321411 | 470899.47 | 3.63% |
10.00 |
| 2025-01-14 | 145.50 | 144.05 | 0.65 | 0.45% | 138.28 | 146.55 | 328298 | 469948.38 | 3.70% |
0.00 |
| 2025-01-13 | 146.70 | 143.40 | -3.30 | -2.25% | 141.26 | 146.70 | 217897 | 312126.50 | 2.46% |
8.00 |
| 2025-01-10 | 149.12 | 146.70 | -1.50 | -1.01% | 146.63 | 153.66 | 326955 | 489224.56 | 3.69% |
10.00 |
| 2025-01-09 | 149.89 | 148.20 | -1.69 | -1.13% | 145.78 | 150.88 | 209431 | 310601.38 | 2.36% |
4.00 |
| 2025-01-08 | 145.25 | 149.89 | 2.29 | 1.55% | 144.80 | 151.30 | 328914 | 487771.97 | 3.71% |
4.99 |
| 2025-01-07 | 135.57 | 147.60 | 13.03 | 9.68% | 134.03 | 148.62 | 358285 | 509602.31 | 4.04% |
18.00 |
| 2025-01-06 | 137.74 | 134.57 | -1.04 | -0.77% | 133.33 | 141.80 | 199115 | 271944.97 | 2.25% |
7.00 |
| 2025-01-03 | 139.39 | 135.61 | -3.47 | -2.49% | 135.58 | 139.80 | 199195 | 274176.66 | 2.25% |
7.00 |
| 2025-01-02 | 148.30 | 139.08 | -10.71 | -7.15% | 137.41 | 149.47 | 386446 | 544906.31 | 4.36% |
15.38 |
| 2024-12-31 | 153.48 | 149.79 | -4.21 | -2.73% | 149.58 | 154.87 | 224461 | 339678.19 | 2.53% |
0.00 |
| 2024-12-30 | 155.00 | 154.00 | -1.05 | -0.68% | 151.33 | 159.18 | 275322 | 427034.06 | 3.11% |
9.00 |
| 2024-12-27 | 159.18 | 155.05 | -4.13 | -2.59% | 154.79 | 160.67 | 310319 | 490455.03 | 3.50% |
10.00 |
| 2024-12-26 | 155.00 | 159.18 | 2.58 | 1.65% | 154.50 | 160.60 | 361542 | 570429.50 | 4.08% |
8.37 |
| 2024-12-25 | 147.50 | 156.60 | 15.85 | 11.26% | 147.50 | 161.22 | 486734 | 760639.12 | 5.49% |
10.40 |
| 2024-12-24 | 138.49 | 140.75 | 4.05 | 2.96% | 134.50 | 141.21 | 325398 | 448875.22 | 3.67% |
0.00 |
| 2024-12-23 | 132.09 | 136.70 | 5.64 | 4.30% | 131.06 | 141.50 | 497680 | 687229.56 | 5.61% |
3.00 |
| 2024-12-20 | 128.00 | 131.06 | 2.28 | 1.77% | 127.78 | 133.28 | 331844 | 434942.94 | 3.74% |
33.29 |
| 2024-12-19 | 120.55 | 128.78 | 7.58 | 6.25% | 119.52 | 130.89 | 335197 | 424873.19 | 3.78% |
45.00 |
| 2024-12-18 | 121.50 | 121.20 | -0.61 | -0.50% | 120.71 | 122.86 | 143085 | 173996.88 | 1.61% |
0.00 |
| 2024-12-17 | 123.50 | 121.81 | -1.61 | -1.30% | 121.42 | 123.89 | 114271 | 140008.02 | 1.29% |
2.00 |
| 2024-12-16 | 122.01 | 123.42 | -0.39 | -0.31% | 119.50 | 124.90 | 161535 | 198353.77 | 1.82% |
0.00 |
| 2024-12-13 | 125.29 | 123.81 | -2.99 | -2.36% | 123.40 | 127.86 | 200891 | 251247.64 | 2.27% |
2.00 |
| 2024-12-12 | 123.88 | 126.80 | 2.42 | 1.95% | 123.80 | 127.68 | 158256 | 199295.34 | 1.79% |
5.00 |
| 2024-12-11 | 129.39 | 124.38 | -5.92 | -4.54% | 123.88 | 130.42 | 252691 | 317832.84 | 2.85% |
2.00 |
| 2024-12-10 | 137.00 | 130.30 | 1.31 | 1.02% | 130.01 | 137.88 | 246688 | 328430.22 | 2.78% |
12.80 |
| 2024-12-09 | 129.99 | 128.99 | -0.82 | -0.63% | 127.27 | 130.76 | 140262 | 180795.81 | 1.58% |
0.00 |
| 2024-12-06 | 128.60 | 129.81 | 1.79 | 1.40% | 126.30 | 132.40 | 183893 | 237950.27 | 2.07% |
2.20 |
| 2024-12-05 | 127.60 | 128.02 | -0.87 | -0.67% | 126.76 | 129.80 | 152785 | 195205.62 | 1.72% |
0.00 |
| 2024-12-04 | 128.51 | 128.89 | 3.52 | 2.81% | 127.00 | 133.70 | 302521 | 392794.28 | 3.41% |
2.00 |
| 2024-12-03 | 127.65 | 125.37 | -1.52 | -1.20% | 123.79 | 127.87 | 159044 | 200400.16 | 1.79% |
2.00 |
| 2024-12-02 | 126.45 | 126.89 | 1.08 | 0.86% | 126.04 | 130.33 | 183856 | 235210.66 | 2.07% |
0.00 |
| 2024-11-29 | 125.61 | 125.81 | -0.19 | -0.15% | 123.10 | 129.00 | 213075 | 269122.03 | 2.40% |
9.84 |
| 2024-11-28 | 123.95 | 126.00 | 2.80 | 2.27% | 122.44 | 128.80 | 213449 | 269771.53 | 2.41% |
12.06 |
*注：每次查询最多显示100条
2025楠烇拷3閺堬拷| 閺冿拷 | 娑撯偓 | 娴滐拷 | 娑擄拷 | 閸ワ拷 | 娴滐拷 | 閸忥拷 |
| | | | | | 1 |
| 2 | 3 | 4 | 5 | 6 | 7 | 8 |
| 9 | 10 | 11 | 12 | 13 | 14 | 15 |
| 16 | 17 | 18 | 19 | 20 | 21 | 22 |
| 23 | 24 | 25 | 26 | 27 | 28 | 29 |
| 30 | 31 | | | | | |
