| 20.47(1.59%) |
| 0.52(-5.45%) |
| 91.69(3.25%) |
| 0.17(0.00%) |
| 8.39(4.88%) |
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 | 3.51 | 1.60% | 219.42 | 224.47 | 566606551 | 59223454.01 | - |
| 2025-04-01 | 222.91 | 222.86 | -0.04 | -0.02% | 222.85 | 222.95 | 5637301 | 584496.19 | - |
| 2025-03-31 | 222.94 | 222.89 | -0.00 | 0.00% | 222.87 | 222.99 | 5237718 | 547797.75 | - |
| 2025-03-28 | 222.90 | 222.90 | 0.01 | 0.00% | 222.85 | 222.99 | 5535642 | 576600.50 | - |
| 2025-03-27 | 222.78 | 222.89 | 0.12 | 0.06% | 222.78 | 222.91 | 6295792 | 650860.06 | - |
| 2025-03-26 | 222.60 | 222.76 | 0.18 | 0.08% | 222.55 | 222.79 | 5231404 | 542794.94 | - |
| 2025-03-25 | 222.45 | 222.59 | 0.18 | 0.08% | 222.45 | 222.59 | 5690982 | 600887.94 | - |
| 2025-03-24 | 222.50 | 222.40 | -0.05 | -0.02% | 222.38 | 222.60 | 5762422 | 600062.38 | - |
| 2025-03-21 | 222.36 | 222.45 | 0.11 | 0.05% | 222.35 | 222.46 | 5704120 | 594498.44 | - |
| 2025-03-20 | 222.04 | 222.34 | 0.32 | 0.15% | 222.04 | 222.37 | 5505942 | 568052.50 | - |
| 2025-03-19 | 222.20 | 222.02 | -0.16 | -0.07% | 222.02 | 222.23 | 3944692 | 412356.34 | - |
| 2025-03-18 | 222.26 | 222.18 | -0.06 | -0.03% | 222.15 | 222.27 | 5036427 | 523382.72 | - |
| 2025-03-17 | 222.56 | 222.24 | -0.28 | -0.13% | 222.23 | 222.56 | 6611427 | 682428.19 | - |
| 2025-03-14 | 222.60 | 222.53 | -0.08 | -0.03% | 222.42 | 222.60 | 5592058 | 579798.19 | - |
| 2025-03-13 | 222.53 | 222.60 | 0.08 | 0.04% | 222.52 | 222.67 | 4995329 | 523079.56 | - |
| 2025-03-12 | 222.57 | 222.52 | -0.03 | -0.01% | 222.37 | 222.59 | 6357486 | 664055.94 | - |
| 2025-03-11 | 222.97 | 222.55 | -0.41 | -0.18% | 222.54 | 222.98 | 6697776 | 700406.12 | - |
| 2025-03-10 | 223.10 | 222.96 | -0.11 | -0.05% | 222.95 | 223.11 | 8274596 | 853178.50 | - |
| 2025-03-07 | 223.40 | 223.07 | -0.32 | -0.14% | 223.03 | 223.40 | 7583413 | 802832.88 | - |
| 2025-03-06 | 223.51 | 223.38 | -0.11 | -0.05% | 223.38 | 223.51 | 6332935 | 663573.62 | - |
| 2025-03-05 | 223.41 | 223.50 | 0.10 | 0.04% | 223.40 | 223.51 | 8560021 | 889069.19 | - |
| 2025-03-04 | 223.42 | 223.40 | -0.01 | 0.00% | 223.39 | 223.49 | 7819763 | 812250.62 | - |
| 2025-03-03 | 223.27 | 223.41 | 0.19 | 0.08% | 223.24 | 223.44 | 8278969 | 865805.31 | - |
| 2025-02-28 | 223.20 | 223.22 | 0.03 | 0.01% | 223.02 | 223.24 | 6344518 | 671346.12 | - |
| 2025-02-27 | 223.34 | 223.19 | -0.13 | -0.06% | 223.19 | 223.34 | 5828731 | 611140.00 | - |
| 2025-02-26 | 223.33 | 223.33 | 0.02 | 0.01% | 223.30 | 223.43 | 8064446 | 852767.56 | - |
| 2025-02-25 | 223.20 | 223.30 | 0.12 | 0.06% | 223.18 | 223.35 | 5612194 | 604420.31 | - |
| 2025-02-24 | 223.60 | 223.18 | -0.37 | -0.17% | 223.18 | 223.60 | 5716531 | 611818.31 | - |
| 2025-02-21 | 223.75 | 223.56 | -0.18 | -0.08% | 223.53 | 223.75 | 7826601 | 825919.62 | - |
| 2025-02-20 | 223.88 | 223.73 | -0.13 | -0.06% | 223.73 | 223.88 | 6603430 | 689566.19 | - |
| 2025-02-19 | 223.89 | 223.86 | -0.01 | 0.00% | 223.86 | 223.95 | 4750410 | 495728.28 | - |
| 2025-02-18 | 224.10 | 223.87 | -0.22 | -0.10% | 223.86 | 224.10 | 4950268 | 534032.00 | - |
| 2025-02-17 | 224.21 | 224.09 | -0.09 | -0.04% | 224.06 | 224.21 | 5267907 | 559971.19 | - |
| 2025-02-14 | 224.31 | 224.19 | -0.11 | -0.05% | 224.16 | 224.34 | 4461110 | 476289.59 | - |
| 2025-02-13 | 224.32 | 224.30 | -0.01 | -0.01% | 224.28 | 224.32 | 4166571 | 440307.09 | - |
| 2025-02-12 | 224.25 | 224.31 | 0.07 | 0.03% | 224.25 | 224.35 | 4223452 | 449436.41 | - |
| 2025-02-11 | 224.23 | 224.24 | 0.02 | 0.01% | 224.22 | 224.29 | 4966197 | 525988.69 | - |
| 2025-02-10 | 224.28 | 224.21 | -0.03 | -0.01% | 224.19 | 224.47 | 4854965 | 513431.84 | - |
| 2025-02-07 | 224.24 | 224.24 | 0.02 | 0.01% | 224.23 | 224.28 | 5110871 | 549691.06 | - |
| 2025-02-06 | 224.02 | 224.22 | 0.22 | 0.10% | 224.02 | 224.23 | 4035888 | 431359.19 | - |
| 2025-02-05 | 223.85 | 224.00 | 0.28 | 0.13% | 223.83 | 224.01 | 3852701 | 410556.75 | - |
| 2025-01-27 | 223.47 | 223.72 | 0.30 | 0.13% | 223.47 | 223.98 | 2344051 | 256048.69 | - |
| 2025-01-24 | 223.49 | 223.42 | -0.05 | -0.02% | 223.38 | 223.49 | 4090183 | 430071.41 | - |
| 2025-01-23 | 223.53 | 223.47 | -0.05 | -0.02% | 223.46 | 223.54 | 6347774 | 661293.31 | - |
| 2025-01-22 | 223.41 | 223.53 | 0.14 | 0.06% | 223.41 | 223.55 | 8956015 | 928883.00 | - |
| 2025-01-21 | 223.36 | 223.39 | 0.02 | 0.01% | 223.29 | 223.43 | 9724950 | 1008425.06 | - |
| 2025-01-20 | 223.43 | 223.36 | -0.02 | -0.01% | 223.34 | 223.43 | 10705846 | 1105413.38 | - |
| 2025-01-17 | 223.41 | 223.38 | -0.02 | -0.01% | 223.36 | 223.46 | 5483787 | 568874.31 | - |
| 2025-01-16 | 223.44 | 223.40 | -0.03 | -0.01% | 223.35 | 223.44 | 6005113 | 624088.19 | - |
| 2025-01-15 | 223.24 | 223.43 | 0.22 | 0.10% | 223.24 | 223.44 | 10012855 | 1043004.94 | - |
| 2025-01-14 | 223.29 | 223.21 | -0.06 | -0.03% | 223.18 | 223.30 | 8393389 | 871177.00 | - |
| 2025-01-13 | 223.29 | 223.27 | 0.03 | 0.01% | 223.23 | 223.32 | 9504640 | 983920.44 | - |
| 2025-01-10 | 223.35 | 223.24 | -0.14 | -0.06% | 223.14 | 223.35 | 7382219 | 773954.94 | - |
| 2025-01-09 | 223.53 | 223.38 | -0.14 | -0.06% | 223.37 | 223.53 | 11025475 | 1138850.25 | - |
| 2025-01-08 | 223.52 | 223.52 | 0.02 | 0.01% | 223.48 | 223.56 | 15123644 | 1556396.50 | - |
| 2025-01-07 | 223.58 | 223.50 | -0.06 | -0.03% | 223.47 | 223.64 | 14433555 | 1491398.12 | - |
| 2025-01-06 | 223.43 | 223.56 | 0.17 | 0.08% | 223.41 | 223.58 | 12128187 | 1264001.38 | - |
| 2025-01-03 | 223.19 | 223.39 | 0.26 | 0.12% | 223.19 | 223.46 | 9029695 | 972029.44 | - |
| 2025-01-02 | 222.68 | 223.13 | 0.52 | 0.23% | 222.68 | 223.16 | 7511034 | 789589.00 | - |
| 2024-12-31 | 222.47 | 222.60 | 0.18 | 0.08% | 222.47 | 222.66 | 4965582 | 532481.19 | - |
| 2024-12-30 | 222.53 | 222.43 | -0.04 | -0.02% | 222.42 | 222.53 | 5708364 | 597460.50 | - |
| 2024-12-27 | 222.22 | 222.47 | 0.31 | 0.14% | 222.22 | 222.50 | 5323747 | 565686.62 | - |
| 2024-12-26 | 222.22 | 222.16 | -0.05 | -0.02% | 222.16 | 222.26 | 5573337 | 580535.38 | - |
| 2024-12-25 | 222.27 | 222.20 | -0.06 | -0.03% | 222.19 | 222.28 | 5676363 | 596029.56 | - |
| 2024-12-24 | 222.27 | 222.26 | 0.01 | 0.00% | 222.21 | 222.37 | 6049010 | 642787.50 | - |
| 2024-12-23 | 222.17 | 222.25 | 0.17 | 0.07% | 222.17 | 222.42 | 6513854 | 689674.50 | - |
| 2024-12-20 | 221.79 | 222.09 | 0.34 | 0.15% | 221.79 | 222.12 | 9215458 | 970791.81 | - |
| 2024-12-19 | 221.81 | 221.74 | -0.05 | -0.02% | 221.67 | 221.84 | 7963772 | 835459.62 | - |
| 2024-12-18 | 221.91 | 221.80 | -0.10 | -0.04% | 221.70 | 222.03 | 9213575 | 968415.44 | - |
| 2024-12-17 | 221.91 | 221.89 | -0.00 | 0.00% | 221.81 | 221.91 | 10495987 | 1094901.00 | - |
| 2024-12-16 | 221.54 | 221.90 | 0.43 | 0.19% | 221.52 | 221.90 | 7047554 | 744828.25 | - |
| 2024-12-13 | 221.11 | 221.47 | 0.40 | 0.18% | 221.10 | 221.47 | 7872220 | 822700.44 | - |
| 2024-12-12 | 220.92 | 221.07 | 0.18 | 0.08% | 220.92 | 221.10 | 7594024 | 795535.25 | - |
| 2024-12-11 | 220.70 | 220.89 | 0.21 | 0.09% | 220.63 | 220.89 | 11277588 | 1170622.00 | - |
| 2024-12-10 | 220.18 | 220.69 | 0.59 | 0.27% | 220.18 | 220.78 | 7476681 | 784161.12 | - |
| 2024-12-09 | 220.07 | 220.10 | 0.08 | 0.04% | 220.07 | 220.14 | 9847437 | 1011654.38 | - |
| 2024-12-06 | 220.06 | 220.02 | -0.02 | -0.01% | 220.00 | 220.08 | 8287930 | 851642.94 | - |
| 2024-12-05 | 219.95 | 220.04 | 0.11 | 0.05% | 219.91 | 220.20 | 8772904 | 901375.69 | - |
| 2024-12-04 | 219.75 | 219.94 | 0.21 | 0.09% | 219.75 | 219.96 | 10204739 | 1049694.88 | - |
| 2024-12-03 | 219.70 | 219.73 | 0.05 | 0.02% | 219.66 | 219.74 | 8848975 | 909352.88 | - |
| 2024-12-02 | 219.42 | 219.68 | 0.33 | 0.15% | 219.42 | 219.71 | 11152032 | 1148205.62 | - |
*注：每次查询最多显示100条
2025年4月| 日 | 一 | 二 | 三 | 四 | 五 | 六 |
| | 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 | | | |
| | | | | | |
