| 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 | -725.42 | -13.95% | 4435.47 | 5395.58 | 621800166 | 35519945.33 | - |
| 2025-04-01 | 4469.92 | 4475.58 | 13.01 | 0.29% | 4453.46 | 4492.05 | 5784277 | 332449.12 | - |
| 2025-03-31 | 4540.59 | 4462.57 | -102.49 | -2.25% | 4455.95 | 4548.70 | 6715694 | 373148.50 | - |
| 2025-03-28 | 4587.02 | 4565.06 | -20.34 | -0.44% | 4539.23 | 4592.27 | 4399744 | 248360.98 | - |
| 2025-03-27 | 4599.88 | 4585.40 | -17.36 | -0.38% | 4564.62 | 4609.94 | 4219585 | 237487.61 | - |
| 2025-03-26 | 4606.58 | 4602.75 | -6.45 | -0.14% | 4598.19 | 4645.03 | 5866578 | 321190.03 | - |
| 2025-03-25 | 4576.27 | 4609.20 | 36.95 | 0.81% | 4559.67 | 4622.18 | 5270427 | 307632.44 | - |
| 2025-03-24 | 4609.56 | 4572.26 | -35.63 | -0.77% | 4545.25 | 4615.16 | 5794968 | 314069.62 | - |
| 2025-03-21 | 4637.04 | 4607.88 | -34.40 | -0.74% | 4590.73 | 4666.89 | 6251913 | 390717.44 | - |
| 2025-03-20 | 4650.55 | 4642.28 | -7.28 | -0.16% | 4634.94 | 4672.03 | 5088585 | 347396.84 | - |
| 2025-03-19 | 4665.97 | 4649.56 | -22.79 | -0.49% | 4633.51 | 4672.65 | 4654839 | 289135.88 | - |
| 2025-03-18 | 4704.84 | 4672.35 | -21.45 | -0.46% | 4659.49 | 4707.21 | 5402802 | 329638.75 | - |
| 2025-03-17 | 4663.96 | 4693.81 | 38.19 | 0.82% | 4662.66 | 4719.16 | 7675223 | 451460.97 | - |
| 2025-03-14 | 4549.99 | 4655.61 | 109.32 | 2.40% | 4549.99 | 4656.19 | 10556587 | 634826.81 | - |
| 2025-03-13 | 4564.74 | 4546.29 | -23.37 | -0.51% | 4523.32 | 4577.56 | 5636397 | 342140.53 | - |
| 2025-03-12 | 4585.87 | 4569.66 | -24.37 | -0.53% | 4554.56 | 4592.94 | 6088224 | 382664.88 | - |
| 2025-03-11 | 4574.41 | 4594.03 | -9.03 | -0.20% | 4550.08 | 4594.03 | 6663044 | 457625.03 | - |
| 2025-03-10 | 4633.57 | 4603.06 | -16.27 | -0.35% | 4588.94 | 4649.85 | 6388971 | 405176.62 | - |
| 2025-03-07 | 4643.50 | 4619.33 | -48.87 | -1.05% | 4603.00 | 4645.50 | 6531546 | 384400.34 | - |
| 2025-03-06 | 4607.10 | 4668.20 | 77.35 | 1.68% | 4587.50 | 4672.81 | 8475114 | 511110.19 | - |
| 2025-03-05 | 4632.79 | 4590.85 | -42.10 | -0.91% | 4556.65 | 4638.27 | 7685819 | 425636.19 | - |
| 2025-03-04 | 4638.63 | 4632.95 | -19.97 | -0.43% | 4589.29 | 4646.94 | 6990432 | 384496.59 | - |
| 2025-03-03 | 4657.06 | 4652.92 | 18.10 | 0.39% | 4637.39 | 4735.66 | 9231973 | 514187.53 | - |
| 2025-02-28 | 4682.80 | 4634.82 | -50.88 | -1.09% | 4632.60 | 4713.03 | 9983137 | 562620.44 | - |
| 2025-02-27 | 4679.20 | 4685.69 | 9.84 | 0.21% | 4661.74 | 4710.80 | 9707093 | 575933.31 | - |
| 2025-02-26 | 4604.16 | 4675.85 | 86.15 | 1.88% | 4604.16 | 4708.87 | 11720239 | 675722.31 | - |
| 2025-02-25 | 4614.04 | 4589.69 | -44.55 | -0.96% | 4580.52 | 4656.29 | 9920575 | 518693.12 | - |
| 2025-02-24 | 4537.77 | 4634.24 | 99.24 | 2.19% | 4528.68 | 4651.29 | 12653496 | 691937.75 | - |
| 2025-02-21 | 4569.06 | 4535.00 | -31.65 | -0.69% | 4525.02 | 4587.89 | 9668899 | 510711.44 | - |
| 2025-02-20 | 4602.57 | 4566.65 | -43.45 | -0.94% | 4534.66 | 4603.29 | 8190857 | 448815.78 | - |
| 2025-02-19 | 4576.88 | 4610.10 | 25.33 | 0.55% | 4575.18 | 4623.24 | 6554325 | 367692.62 | - |
| 2025-02-18 | 4636.37 | 4584.78 | -51.10 | -1.10% | 4570.87 | 4642.85 | 7218423 | 410987.03 | - |
| 2025-02-17 | 4642.38 | 4635.88 | -0.76 | -0.02% | 4607.17 | 4664.70 | 7835684 | 440271.50 | - |
| 2025-02-14 | 4654.02 | 4636.63 | -25.16 | -0.54% | 4595.73 | 4674.41 | 6672118 | 375352.91 | - |
| 2025-02-13 | 4607.91 | 4661.80 | 31.67 | 0.68% | 4597.65 | 4708.82 | 11397699 | 664326.44 | - |
| 2025-02-12 | 4556.72 | 4630.12 | 77.40 | 1.70% | 4511.55 | 4632.08 | 8237632 | 475108.81 | - |
| 2025-02-11 | 4626.37 | 4552.72 | -62.60 | -1.36% | 4544.86 | 4633.11 | 6012490 | 343024.12 | - |
| 2025-02-10 | 4584.24 | 4615.32 | 16.33 | 0.36% | 4584.24 | 4637.45 | 6352418 | 356737.00 | - |
| 2025-02-07 | 4537.68 | 4598.99 | 53.39 | 1.17% | 4523.94 | 4631.72 | 9170645 | 521290.41 | - |
| 2025-02-06 | 4518.84 | 4545.60 | 25.38 | 0.56% | 4485.14 | 4560.87 | 6327544 | 342245.16 | - |
| 2025-02-05 | 4602.91 | 4520.22 | -63.70 | -1.39% | 4499.64 | 4603.49 | 5914446 | 334803.44 | - |
| 2025-01-27 | 4591.35 | 4583.92 | 5.86 | 0.13% | 4579.55 | 4643.66 | 5840300 | 325626.00 | - |
| 2025-01-24 | 4570.22 | 4578.06 | 10.71 | 0.23% | 4550.02 | 4605.30 | 5429070 | 305542.91 | - |
| 2025-01-23 | 4544.56 | 4567.35 | 58.37 | 1.29% | 4544.56 | 4646.43 | 7999196 | 462015.53 | - |
| 2025-01-22 | 4599.73 | 4508.98 | -122.29 | -2.64% | 4498.44 | 4607.43 | 7108347 | 410219.62 | - |
| 2025-01-21 | 4630.42 | 4631.27 | 12.08 | 0.26% | 4597.05 | 4727.37 | 9753059 | 563459.44 | - |
| 2025-01-20 | 4648.43 | 4619.20 | -16.28 | -0.35% | 4593.35 | 4666.30 | 7189114 | 386092.25 | - |
| 2025-01-17 | 4589.83 | 4635.48 | 19.66 | 0.43% | 4569.98 | 4670.69 | 7271222 | 414969.84 | - |
| 2025-01-16 | 4631.74 | 4615.81 | -11.14 | -0.24% | 4585.58 | 4698.59 | 6280293 | 353854.50 | - |
| 2025-01-15 | 4607.82 | 4626.95 | 10.02 | 0.22% | 4581.55 | 4643.53 | 5702354 | 313349.47 | - |
| 2025-01-14 | 4529.70 | 4616.93 | 86.59 | 1.91% | 4529.70 | 4631.34 | 6562762 | 366222.81 | - |
| 2025-01-13 | 4467.87 | 4530.35 | 33.55 | 0.75% | 4435.47 | 4530.35 | 5438265 | 295878.88 | - |
| 2025-01-10 | 4593.79 | 4496.80 | -97.60 | -2.12% | 4496.80 | 4622.92 | 5690722 | 298142.25 | - |
| 2025-01-09 | 4620.26 | 4594.40 | -35.75 | -0.77% | 4576.22 | 4621.57 | 5198824 | 273276.91 | - |
| 2025-01-08 | 4660.39 | 4630.14 | -42.57 | -0.91% | 4561.01 | 4670.44 | 6884078 | 372859.41 | - |
| 2025-01-07 | 4657.67 | 4672.72 | 13.98 | 0.30% | 4614.81 | 4674.54 | 6664210 | 355418.97 | - |
| 2025-01-06 | 4684.79 | 4658.74 | -18.32 | -0.39% | 4598.35 | 4686.24 | 7385678 | 400368.66 | - |
| 2025-01-03 | 4755.79 | 4677.06 | -72.89 | -1.53% | 4667.56 | 4777.72 | 9311501 | 461697.06 | - |
| 2025-01-02 | 4860.49 | 4749.95 | -105.56 | -2.17% | 4720.38 | 4901.05 | 8792498 | 507459.28 | - |
| 2024-12-31 | 4932.82 | 4855.52 | -81.41 | -1.65% | 4855.52 | 4958.19 | 6571277 | 400641.47 | - |
| 2024-12-30 | 4938.40 | 4936.93 | -18.89 | -0.38% | 4904.27 | 4962.06 | 6429514 | 385295.09 | - |
| 2024-12-27 | 4930.04 | 4955.81 | 27.75 | 0.56% | 4919.93 | 4971.49 | 6153944 | 355718.44 | - |
| 2024-12-26 | 4952.52 | 4928.06 | -34.47 | -0.69% | 4910.20 | 4962.95 | 4895024 | 303224.91 | - |
| 2024-12-25 | 4969.36 | 4962.53 | -6.45 | -0.13% | 4920.88 | 4977.74 | 6406092 | 384938.19 | - |
| 2024-12-24 | 4939.69 | 4968.98 | 32.11 | 0.65% | 4936.10 | 4978.66 | 6239675 | 365474.28 | - |
| 2024-12-23 | 4961.59 | 4936.87 | -24.53 | -0.49% | 4929.56 | 4990.88 | 8469361 | 477369.34 | - |
| 2024-12-20 | 4983.28 | 4961.39 | -33.00 | -0.66% | 4947.13 | 5001.42 | 6129131 | 374013.47 | - |
| 2024-12-19 | 4971.37 | 4994.39 | -21.66 | -0.43% | 4939.04 | 5001.37 | 7137019 | 402186.19 | - |
| 2024-12-18 | 5040.45 | 5016.06 | 15.32 | 0.31% | 5007.15 | 5080.06 | 7672482 | 439840.56 | - |
| 2024-12-17 | 5059.10 | 5000.73 | -57.06 | -1.13% | 4990.32 | 5063.07 | 10472465 | 531112.44 | - |
| 2024-12-16 | 5150.44 | 5057.80 | -79.60 | -1.55% | 5041.30 | 5163.94 | 12689969 | 704374.62 | - |
| 2024-12-13 | 5287.75 | 5137.40 | -183.34 | -3.45% | 5135.01 | 5287.75 | 16383329 | 953412.69 | - |
| 2024-12-12 | 5268.74 | 5320.73 | 44.99 | 0.85% | 5229.58 | 5327.21 | 14691543 | 790677.62 | - |
| 2024-12-11 | 5200.61 | 5275.74 | 69.26 | 1.33% | 5199.01 | 5314.18 | 12787731 | 671019.06 | - |
| 2024-12-10 | 5395.58 | 5206.48 | 39.82 | 0.77% | 5203.64 | 5395.58 | 14630228 | 896551.31 | - |
| 2024-12-09 | 5227.66 | 5166.66 | -62.57 | -1.20% | 5145.69 | 5241.84 | 11608317 | 645586.56 | - |
| 2024-12-06 | 5180.64 | 5229.23 | 48.18 | 0.93% | 5173.47 | 5270.17 | 10028303 | 536550.88 | - |
| 2024-12-05 | 5186.58 | 5181.05 | -21.23 | -0.41% | 5152.92 | 5199.20 | 6480002 | 389439.81 | - |
| 2024-12-04 | 5268.33 | 5202.28 | -73.87 | -1.40% | 5188.96 | 5270.69 | 7127104 | 429802.69 | - |
| 2024-12-03 | 5227.62 | 5276.15 | 38.02 | 0.73% | 5206.37 | 5298.03 | 9653824 | 586714.44 | - |
| 2024-12-02 | 5175.37 | 5238.13 | 37.13 | 0.71% | 5157.67 | 5248.90 | 9731877 | 628321.00 | - |
*注：每次查询最多显示100条
2025骞�4鏈�| 鏃� | 涓€ | 浜� | 涓� | 鍥� | 浜� | 鍏� |
| | 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 | | | |
| | | | | | |
