| 20.47(1.59%) |
| 5.56(0.00%) |
| 3.75(9.97%) |
| 33.69(0.03%) |
| 9.30(0.76%) |
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 |
| 累计： | 2024-12-02至2025-04-01 | 19.08 | 0.66% | 2708.61 | 3034.36 | 24144834128 | 3488268614 | - |
| 2025-04-01 | 2905.76 | 2918.26 | 19.81 | 0.68% | 2905.76 | 2930.84 | 249293248 | 36566740.00 | - |
| 2025-03-31 | 2907.81 | 2898.46 | -20.29 | -0.70% | 2877.56 | 2920.77 | 276754208 | 38416236.00 | - |
| 2025-03-28 | 2939.95 | 2918.75 | -23.84 | -0.81% | 2914.35 | 2945.35 | 264361920 | 35218712.00 | - |
| 2025-03-27 | 2931.26 | 2942.58 | 3.42 | 0.12% | 2917.28 | 2961.64 | 268662720 | 37449520.00 | - |
| 2025-03-26 | 2929.84 | 2939.16 | 6.23 | 0.21% | 2929.84 | 2951.29 | 279070336 | 36476600.00 | - |
| 2025-03-25 | 2938.98 | 2932.93 | -6.46 | -0.22% | 2924.55 | 2946.97 | 287980288 | 38699404.00 | - |
| 2025-03-24 | 2939.53 | 2939.39 | -0.41 | -0.01% | 2905.42 | 2944.54 | 324917664 | 43615152.00 | - |
| 2025-03-21 | 2977.28 | 2939.80 | -44.22 | -1.48% | 2931.01 | 2987.46 | 325319552 | 46239304.00 | - |
| 2025-03-20 | 2994.31 | 2984.02 | -11.19 | -0.37% | 2980.73 | 3002.23 | 284742848 | 42050736.00 | - |
| 2025-03-19 | 2998.84 | 2995.20 | -10.83 | -0.36% | 2986.70 | 3009.09 | 268407904 | 41442512.00 | - |
| 2025-03-18 | 3008.28 | 3006.03 | 3.60 | 0.12% | 2998.11 | 3014.78 | 282982720 | 43765860.00 | - |
| 2025-03-17 | 3009.46 | 3002.43 | 6.73 | 0.22% | 2998.17 | 3012.75 | 318438272 | 47043328.00 | - |
| 2025-03-14 | 2944.89 | 2995.70 | 53.80 | 1.83% | 2939.48 | 2995.70 | 335311904 | 52529348.00 | - |
| 2025-03-13 | 2961.09 | 2941.90 | -18.79 | -0.63% | 2923.74 | 2966.22 | 322422688 | 47959312.00 | - |
| 2025-03-12 | 2976.84 | 2960.70 | -7.15 | -0.24% | 2960.20 | 2980.39 | 309373184 | 48455528.00 | - |
| 2025-03-11 | 2924.70 | 2967.85 | 10.91 | 0.37% | 2923.71 | 2967.85 | 290116192 | 45292172.00 | - |
| 2025-03-10 | 2952.92 | 2956.93 | 6.76 | 0.23% | 2934.07 | 2961.14 | 289468608 | 45500080.00 | - |
| 2025-03-07 | 2944.69 | 2950.17 | -2.42 | -0.08% | 2938.65 | 2968.38 | 337964096 | 52647396.00 | - |
| 2025-03-06 | 2922.18 | 2952.59 | 43.71 | 1.50% | 2919.68 | 2958.80 | 326868896 | 54526168.00 | - |
| 2025-03-05 | 2900.89 | 2908.88 | 8.28 | 0.29% | 2885.36 | 2910.02 | 287839552 | 44479928.00 | - |
| 2025-03-04 | 2869.16 | 2900.60 | 14.13 | 0.49% | 2863.82 | 2902.44 | 282199520 | 44487784.00 | - |
| 2025-03-03 | 2895.70 | 2886.47 | -2.38 | -0.08% | 2874.35 | 2924.41 | 318280352 | 49027844.00 | - |
| 2025-02-28 | 2941.89 | 2888.84 | -66.57 | -2.25% | 2884.34 | 2947.47 | 345852352 | 56759544.00 | - |
| 2025-02-27 | 2951.72 | 2955.41 | 3.71 | 0.13% | 2919.61 | 2961.26 | 351178368 | 57728540.00 | - |
| 2025-02-26 | 2923.61 | 2951.70 | 32.76 | 1.12% | 2923.58 | 2951.70 | 350967328 | 57142220.00 | - |
| 2025-02-25 | 2907.88 | 2918.94 | -18.02 | -0.61% | 2904.23 | 2942.16 | 322032448 | 55000788.00 | - |
| 2025-02-24 | 2935.06 | 2936.96 | -1.96 | -0.07% | 2919.06 | 2947.15 | 356359072 | 59048612.00 | - |
| 2025-02-21 | 2905.95 | 2938.92 | 38.46 | 1.33% | 2894.35 | 2940.57 | 369222784 | 64098056.00 | - |
| 2025-02-20 | 2893.40 | 2900.46 | 5.43 | 0.19% | 2883.80 | 2905.86 | 320275712 | 50911668.00 | - |
| 2025-02-19 | 2855.30 | 2895.03 | 37.28 | 1.30% | 2854.41 | 2895.16 | 307822912 | 50206724.00 | - |
| 2025-02-18 | 2891.00 | 2857.75 | -38.15 | -1.32% | 2847.55 | 2899.98 | 320669600 | 49312476.00 | - |
| 2025-02-17 | 2895.54 | 2895.91 | 5.83 | 0.20% | 2876.50 | 2898.19 | 341002848 | 52909992.00 | - |
| 2025-02-14 | 2877.08 | 2890.07 | 8.61 | 0.30% | 2873.85 | 2895.38 | 315685056 | 47678700.00 | - |
| 2025-02-13 | 2900.22 | 2881.46 | -21.02 | -0.72% | 2881.46 | 2909.38 | 336198464 | 51119856.00 | - |
| 2025-02-12 | 2869.16 | 2902.48 | 27.06 | 0.94% | 2866.56 | 2902.57 | 318515968 | 48171988.00 | - |
| 2025-02-11 | 2888.05 | 2875.42 | -11.93 | -0.41% | 2864.45 | 2888.72 | 315492480 | 46481216.00 | - |
| 2025-02-10 | 2876.51 | 2887.34 | 16.34 | 0.57% | 2862.37 | 2889.43 | 324566944 | 49197508.00 | - |
| 2025-02-07 | 2833.64 | 2871.00 | 37.74 | 1.33% | 2829.26 | 2890.49 | 360112736 | 56499968.00 | - |
| 2025-02-06 | 2783.21 | 2833.26 | 45.71 | 1.64% | 2780.01 | 2833.86 | 288546912 | 44950512.00 | - |
| 2025-02-05 | 2815.31 | 2787.55 | -7.22 | -0.26% | 2777.82 | 2815.77 | 244218720 | 39216184.00 | - |
| 2025-01-27 | 2811.28 | 2794.76 | -15.65 | -0.56% | 2794.76 | 2823.64 | 226453968 | 32595256.00 | - |
| 2025-01-24 | 2779.03 | 2810.41 | 25.24 | 0.91% | 2778.40 | 2816.88 | 242468864 | 35563836.00 | - |
| 2025-01-23 | 2812.27 | 2785.17 | -6.88 | -0.25% | 2785.17 | 2836.89 | 263077376 | 38819340.00 | - |
| 2025-01-22 | 2802.75 | 2792.05 | -17.68 | -0.63% | 2779.05 | 2804.55 | 224085008 | 34409152.00 | - |
| 2025-01-21 | 2820.76 | 2809.73 | -0.56 | -0.02% | 2792.21 | 2822.20 | 236697296 | 35717528.00 | - |
| 2025-01-20 | 2817.83 | 2810.28 | 5.14 | 0.18% | 2802.97 | 2831.57 | 249613152 | 35221892.00 | - |
| 2025-01-17 | 2783.24 | 2805.15 | 13.25 | 0.47% | 2779.19 | 2820.40 | 238059296 | 34805516.00 | - |
| 2025-01-16 | 2799.00 | 2791.90 | 3.67 | 0.13% | 2774.05 | 2828.75 | 264527488 | 37475256.00 | - |
| 2025-01-15 | 2800.70 | 2788.23 | -19.03 | -0.68% | 2783.23 | 2804.07 | 242248992 | 34403020.00 | - |
| 2025-01-14 | 2732.74 | 2807.26 | 78.32 | 2.87% | 2726.08 | 2809.57 | 273846720 | 39218876.00 | - |
| 2025-01-13 | 2710.43 | 2728.94 | 0.72 | 0.03% | 2708.61 | 2743.24 | 215694752 | 30111986.00 | - |
| 2025-01-10 | 2766.38 | 2728.21 | -38.51 | -1.39% | 2728.21 | 2781.32 | 249795200 | 35158660.00 | - |
| 2025-01-09 | 2767.67 | 2766.73 | -10.13 | -0.36% | 2761.50 | 2781.94 | 230492464 | 32291402.00 | - |
| 2025-01-08 | 2769.44 | 2776.86 | -1.55 | -0.06% | 2722.07 | 2794.17 | 278002720 | 36775716.00 | - |
| 2025-01-07 | 2751.04 | 2778.41 | 27.68 | 1.01% | 2741.53 | 2779.42 | 246224384 | 32119152.00 | - |
| 2025-01-06 | 2756.46 | 2750.73 | -8.09 | -0.29% | 2732.76 | 2772.29 | 246131280 | 31277938.00 | - |
| 2025-01-03 | 2807.92 | 2758.83 | -44.48 | -1.59% | 2754.93 | 2819.72 | 290868896 | 35931408.00 | - |
| 2025-01-02 | 2872.42 | 2803.30 | -73.35 | -2.55% | 2784.28 | 2874.75 | 302232448 | 40194324.00 | - |
| 2024-12-31 | 2924.86 | 2876.65 | -48.02 | -1.64% | 2876.65 | 2927.97 | 278217248 | 38097640.00 | - |
| 2024-12-30 | 2923.83 | 2924.67 | -0.72 | -0.02% | 2916.34 | 2937.26 | 262063296 | 36782868.00 | - |
| 2024-12-27 | 2929.21 | 2925.39 | -2.20 | -0.08% | 2918.94 | 2948.99 | 285439584 | 41574608.00 | - |
| 2024-12-26 | 2912.43 | 2927.60 | 11.61 | 0.40% | 2907.65 | 2933.04 | 246191184 | 37914036.00 | - |
| 2024-12-25 | 2926.75 | 2915.99 | -8.73 | -0.30% | 2899.12 | 2928.58 | 264922832 | 36459676.00 | - |
| 2024-12-24 | 2891.91 | 2924.72 | 35.49 | 1.23% | 2891.56 | 2925.83 | 270013184 | 37522880.00 | - |
| 2024-12-23 | 2921.68 | 2889.24 | -32.02 | -1.10% | 2886.67 | 2929.29 | 325056896 | 44559752.00 | - |
| 2024-12-20 | 2912.89 | 2921.26 | 1.25 | 0.04% | 2909.03 | 2942.30 | 296305856 | 44395200.00 | - |
| 2024-12-19 | 2898.32 | 2920.01 | -3.44 | -0.12% | 2890.43 | 2927.73 | 284761184 | 39137880.00 | - |
| 2024-12-18 | 2911.58 | 2923.45 | 19.94 | 0.69% | 2906.92 | 2936.93 | 276183040 | 36207676.00 | - |
| 2024-12-17 | 2920.82 | 2903.51 | -21.07 | -0.72% | 2899.07 | 2937.79 | 319063328 | 38926056.00 | - |
| 2024-12-16 | 2939.66 | 2924.58 | -16.88 | -0.57% | 2915.79 | 2944.68 | 332408800 | 43614300.00 | - |
| 2024-12-13 | 2987.66 | 2941.46 | -62.41 | -2.08% | 2940.35 | 2987.71 | 424668896 | 56520476.00 | - |
| 2024-12-12 | 2985.91 | 3003.87 | 17.26 | 0.58% | 2973.02 | 3005.73 | 377276384 | 47618100.00 | - |
| 2024-12-11 | 2958.29 | 2986.61 | 23.24 | 0.78% | 2958.06 | 2987.87 | 382666560 | 47075008.00 | - |
| 2024-12-10 | 3029.69 | 2963.37 | 14.02 | 0.48% | 2959.26 | 3034.36 | 430784672 | 56685148.00 | - |
| 2024-12-09 | 2952.27 | 2949.34 | -4.02 | -0.14% | 2933.67 | 2971.45 | 374342528 | 42629284.00 | - |
| 2024-12-06 | 2932.01 | 2953.36 | 23.58 | 0.80% | 2918.46 | 2966.82 | 379612640 | 44301292.00 | - |
| 2024-12-05 | 2914.49 | 2929.78 | 3.51 | 0.12% | 2911.62 | 2936.99 | 310865152 | 38264976.00 | - |
| 2024-12-04 | 2941.31 | 2926.27 | -12.14 | -0.41% | 2916.02 | 2953.58 | 349654464 | 44876752.00 | - |
| 2024-12-03 | 2941.24 | 2938.41 | 0.36 | 0.01% | 2917.11 | 2948.00 | 356017184 | 45944516.00 | - |
| 2024-12-02 | 2901.49 | 2938.05 | 38.86 | 1.34% | 2895.84 | 2943.62 | 378301536 | 48746016.00 | - |
*注：每次查询最多显示100条
2025楠烇拷4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 | | | |
| | | | | | |
