| 16.99(-2.91%) |
| 22.54(-1.53%) |
| 9.55(-0.62%) |
| | |
| | |
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 | 38.62 | 1.27% | 2958.73 | 3243.39 | 2464589344 | 191972571.6 | - |
| 2025-04-01 | 3064.52 | 3086.06 | 25.00 | 0.82% | 3060.22 | 3087.55 | 30807610 | 2348266.50 | - |
| 2025-03-31 | 3063.00 | 3061.06 | -6.45 | -0.21% | 3054.12 | 3085.20 | 34685160 | 2667829.25 | - |
| 2025-03-28 | 3086.82 | 3067.51 | -20.20 | -0.65% | 3062.83 | 3087.75 | 21473274 | 1688885.25 | - |
| 2025-03-27 | 3085.88 | 3087.70 | 0.31 | 0.01% | 3080.49 | 3094.81 | 22104386 | 1726495.75 | - |
| 2025-03-26 | 3086.29 | 3087.40 | -3.17 | -0.10% | 3073.72 | 3091.42 | 22900166 | 1910823.75 | - |
| 2025-03-25 | 3065.29 | 3090.56 | 25.42 | 0.83% | 3063.78 | 3091.42 | 26287464 | 2199612.25 | - |
| 2025-03-24 | 3047.53 | 3065.15 | 22.94 | 0.75% | 3047.53 | 3068.31 | 30929884 | 2494995.75 | - |
| 2025-03-21 | 3048.66 | 3042.21 | -10.15 | -0.33% | 3031.55 | 3069.80 | 28642060 | 2315988.00 | - |
| 2025-03-20 | 3055.80 | 3052.36 | -4.74 | -0.15% | 3048.72 | 3066.33 | 23987702 | 1956429.62 | - |
| 2025-03-19 | 3048.97 | 3057.10 | 4.20 | 0.14% | 3040.91 | 3060.90 | 25605168 | 2026027.62 | - |
| 2025-03-18 | 3064.13 | 3052.90 | -10.59 | -0.35% | 3044.50 | 3066.07 | 21159604 | 1700817.62 | - |
| 2025-03-17 | 3061.25 | 3063.49 | 5.40 | 0.18% | 3053.20 | 3071.07 | 29271362 | 2338488.25 | - |
| 2025-03-14 | 3034.97 | 3058.09 | 21.25 | 0.70% | 3034.41 | 3065.66 | 38285324 | 3068553.75 | - |
| 2025-03-13 | 3005.92 | 3036.84 | 30.38 | 1.01% | 3003.99 | 3037.56 | 29537928 | 2639690.25 | - |
| 2025-03-12 | 3013.93 | 3006.46 | -8.24 | -0.27% | 3000.61 | 3015.43 | 23987088 | 1838293.75 | - |
| 2025-03-11 | 2976.43 | 3014.70 | 23.70 | 0.79% | 2974.13 | 3014.70 | 24793360 | 1912493.62 | - |
| 2025-03-10 | 2982.19 | 2991.00 | 6.63 | 0.22% | 2972.21 | 2992.59 | 27216066 | 2089775.50 | - |
| 2025-03-07 | 2985.26 | 2984.37 | -2.11 | -0.07% | 2982.27 | 2996.55 | 26224280 | 2062937.12 | - |
| 2025-03-06 | 2992.46 | 2986.48 | -5.90 | -0.20% | 2972.40 | 2993.12 | 30707886 | 2277077.75 | - |
| 2025-03-05 | 2983.41 | 2992.39 | 10.33 | 0.35% | 2969.86 | 2993.12 | 33057290 | 2446291.50 | - |
| 2025-03-04 | 2979.44 | 2982.06 | -4.64 | -0.16% | 2973.07 | 2990.28 | 23911976 | 1794422.75 | - |
| 2025-03-03 | 2996.64 | 2986.71 | -8.62 | -0.29% | 2981.75 | 3006.08 | 30155126 | 2260745.00 | - |
| 2025-02-28 | 3015.73 | 2995.32 | -19.67 | -0.65% | 2995.32 | 3026.40 | 33506402 | 2631468.75 | - |
| 2025-02-27 | 2996.76 | 3015.00 | 25.57 | 0.86% | 2984.60 | 3015.08 | 32783326 | 2544910.00 | - |
| 2025-02-26 | 2964.87 | 2989.43 | 25.97 | 0.88% | 2964.87 | 2997.29 | 29707540 | 2253200.25 | - |
| 2025-02-25 | 2974.78 | 2963.46 | -17.43 | -0.58% | 2958.73 | 2986.42 | 29564114 | 2395631.50 | - |
| 2025-02-24 | 2980.29 | 2980.88 | -7.78 | -0.26% | 2968.84 | 2990.09 | 31954578 | 2599407.50 | - |
| 2025-02-21 | 3013.16 | 2988.66 | -23.14 | -0.77% | 2983.65 | 3014.44 | 34901856 | 2760433.75 | - |
| 2025-02-20 | 3020.29 | 3011.80 | -11.47 | -0.38% | 3006.95 | 3020.87 | 21402442 | 1737892.25 | - |
| 2025-02-19 | 3034.03 | 3023.27 | -14.02 | -0.46% | 3018.53 | 3034.20 | 27654370 | 2197176.75 | - |
| 2025-02-18 | 3038.76 | 3037.29 | -5.97 | -0.20% | 3028.81 | 3059.42 | 34702896 | 2732342.00 | - |
| 2025-02-17 | 3054.98 | 3043.26 | -11.96 | -0.39% | 3029.43 | 3055.63 | 28468468 | 2392533.75 | - |
| 2025-02-14 | 3049.65 | 3055.22 | 6.83 | 0.22% | 3037.99 | 3056.26 | 24196472 | 1962583.50 | - |
| 2025-02-13 | 3046.32 | 3048.40 | -0.15 | -0.01% | 3045.59 | 3060.84 | 25201204 | 1995924.88 | - |
| 2025-02-12 | 3045.64 | 3048.55 | 0.07 | 0.00% | 3032.16 | 3051.92 | 25216802 | 2024246.25 | - |
| 2025-02-11 | 3032.41 | 3048.48 | 18.78 | 0.62% | 3032.41 | 3049.45 | 29800016 | 2290106.25 | - |
| 2025-02-10 | 3035.63 | 3029.71 | -9.71 | -0.32% | 3025.01 | 3038.91 | 26232148 | 2086143.62 | - |
| 2025-02-07 | 3020.42 | 3039.42 | 15.06 | 0.50% | 3009.00 | 3048.78 | 32619672 | 2526824.25 | - |
| 2025-02-06 | 3024.29 | 3024.36 | -2.77 | -0.09% | 3006.73 | 3034.84 | 24986630 | 1929978.88 | - |
| 2025-02-05 | 3098.77 | 3027.13 | -63.06 | -2.04% | 3020.22 | 3098.77 | 30438156 | 2353779.00 | - |
| 2025-01-27 | 3052.47 | 3090.19 | 39.13 | 1.28% | 3052.47 | 3101.06 | 31608820 | 2411432.50 | - |
| 2025-01-24 | 3029.82 | 3051.06 | 16.10 | 0.53% | 3017.68 | 3064.05 | 29521940 | 2288334.00 | - |
| 2025-01-23 | 3009.11 | 3034.96 | 38.18 | 1.27% | 3009.11 | 3049.49 | 38653820 | 2836608.25 | - |
| 2025-01-22 | 3014.01 | 2996.78 | -23.44 | -0.78% | 2986.12 | 3014.01 | 27759270 | 2068036.88 | - |
| 2025-01-21 | 3044.55 | 3020.22 | -16.11 | -0.53% | 3012.24 | 3046.50 | 23144628 | 1824895.12 | - |
| 2025-01-20 | 3053.72 | 3036.33 | -14.20 | -0.47% | 3031.99 | 3059.12 | 25317882 | 2026845.12 | - |
| 2025-01-17 | 3062.74 | 3050.53 | -15.63 | -0.51% | 3037.65 | 3069.96 | 24576994 | 1923575.25 | - |
| 2025-01-16 | 3047.22 | 3066.16 | 28.93 | 0.95% | 3045.67 | 3077.18 | 26561972 | 2166726.25 | - |
| 2025-01-15 | 3028.32 | 3037.23 | 3.84 | 0.13% | 3025.88 | 3068.26 | 30303738 | 2385165.00 | - |
| 2025-01-14 | 2989.98 | 3033.40 | 49.80 | 1.67% | 2983.70 | 3036.88 | 29641030 | 2317554.00 | - |
| 2025-01-13 | 2993.36 | 2983.59 | -19.79 | -0.66% | 2968.24 | 3010.55 | 29519754 | 2209496.50 | - |
| 2025-01-10 | 3037.76 | 3003.38 | -36.25 | -1.19% | 3003.38 | 3049.04 | 27691176 | 2165429.00 | - |
| 2025-01-09 | 3076.75 | 3039.63 | -48.92 | -1.58% | 3039.02 | 3076.75 | 28506580 | 2305071.00 | - |
| 2025-01-08 | 3083.48 | 3088.54 | -2.78 | -0.09% | 3052.47 | 3101.09 | 33891724 | 2630151.50 | - |
| 2025-01-07 | 3097.23 | 3091.33 | -13.76 | -0.44% | 3063.45 | 3102.25 | 30714142 | 2361906.50 | - |
| 2025-01-06 | 3105.37 | 3105.09 | -0.35 | -0.01% | 3072.41 | 3109.17 | 36336200 | 2807021.00 | - |
| 2025-01-03 | 3139.10 | 3105.44 | -24.58 | -0.79% | 3098.72 | 3150.27 | 38525008 | 3022409.00 | - |
| 2025-01-02 | 3203.93 | 3130.01 | -72.16 | -2.25% | 3114.16 | 3225.33 | 46000104 | 3642788.25 | - |
| 2024-12-31 | 3219.88 | 3202.17 | -16.37 | -0.51% | 3201.88 | 3243.39 | 39042016 | 3202156.50 | - |
| 2024-12-30 | 3169.47 | 3218.54 | 44.58 | 1.40% | 3169.47 | 3221.97 | 37011764 | 3047131.75 | - |
| 2024-12-27 | 3167.39 | 3173.96 | 2.25 | 0.07% | 3140.17 | 3176.31 | 34045180 | 2693132.25 | - |
| 2024-12-26 | 3185.92 | 3171.71 | -16.29 | -0.51% | 3161.19 | 3186.14 | 30560570 | 2391352.50 | - |
| 2024-12-25 | 3171.10 | 3188.00 | 16.35 | 0.52% | 3162.99 | 3190.32 | 37642536 | 2964038.75 | - |
| 2024-12-24 | 3135.15 | 3171.65 | 35.38 | 1.13% | 3132.53 | 3172.99 | 33459578 | 2705739.00 | - |
| 2024-12-23 | 3124.71 | 3136.27 | 12.32 | 0.39% | 3123.64 | 3162.83 | 41928780 | 3201830.00 | - |
| 2024-12-20 | 3148.76 | 3123.95 | -26.60 | -0.84% | 3121.66 | 3157.11 | 30320080 | 2481089.25 | - |
| 2024-12-19 | 3168.77 | 3150.55 | -33.97 | -1.07% | 3137.90 | 3179.27 | 31555272 | 2447372.25 | - |
| 2024-12-18 | 3168.62 | 3184.52 | 21.82 | 0.69% | 3168.62 | 3206.65 | 38284664 | 3017798.75 | - |
| 2024-12-17 | 3168.19 | 3162.71 | -6.28 | -0.20% | 3155.93 | 3193.36 | 35153700 | 2932241.75 | - |
| 2024-12-16 | 3129.35 | 3168.99 | 42.12 | 1.35% | 3129.35 | 3186.00 | 42404320 | 3378275.25 | - |
| 2024-12-13 | 3158.63 | 3126.87 | -41.96 | -1.32% | 3123.52 | 3158.88 | 44963552 | 3329391.50 | - |
| 2024-12-12 | 3159.89 | 3168.82 | 8.52 | 0.27% | 3149.34 | 3170.18 | 33252584 | 2390639.75 | - |
| 2024-12-11 | 3142.68 | 3160.30 | 9.46 | 0.30% | 3141.37 | 3166.84 | 35502220 | 2575641.25 | - |
| 2024-12-10 | 3202.46 | 3150.84 | -3.08 | -0.10% | 3145.94 | 3209.76 | 38804220 | 2850319.75 | - |
| 2024-12-09 | 3146.92 | 3153.93 | 4.65 | 0.15% | 3132.49 | 3172.60 | 29894744 | 2167266.25 | - |
| 2024-12-06 | 3108.60 | 3149.27 | 42.94 | 1.38% | 3108.60 | 3155.19 | 32879628 | 2357262.50 | - |
| 2024-12-05 | 3107.77 | 3106.34 | -6.49 | -0.21% | 3098.77 | 3115.82 | 25453492 | 1783283.50 | - |
| 2024-12-04 | 3079.57 | 3112.83 | 21.35 | 0.69% | 3067.16 | 3124.20 | 35784800 | 2626803.00 | - |
| 2024-12-03 | 3053.26 | 3091.48 | 33.80 | 1.11% | 3043.50 | 3091.48 | 36510444 | 2519764.00 | - |
| 2024-12-02 | 3057.52 | 3057.68 | 10.24 | 0.34% | 3032.28 | 3062.30 | 32793162 | 2337073.25 | - |
*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 | | | |
| | | | | | |
