| 4.49(3.70%) |
| 22.54(-1.53%) |
| 91.69(3.25%) |
| | |
| | |
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 | 18.74 | 0.67% | 2654.16 | 2953.18 | 40188207680 | 4757718628 | - |
| 2025-04-01 | 2822.95 | 2829.53 | 10.79 | 0.38% | 2821.31 | 2837.27 | 416927424 | 49323064.00 | - |
| 2025-03-31 | 2825.18 | 2818.74 | -13.16 | -0.46% | 2803.52 | 2840.73 | 465882816 | 52404656.00 | - |
| 2025-03-28 | 2849.48 | 2831.90 | -19.02 | -0.67% | 2827.51 | 2852.03 | 406251616 | 46153992.00 | - |
| 2025-03-27 | 2841.52 | 2850.92 | 4.34 | 0.15% | 2831.76 | 2868.07 | 404795104 | 48630344.00 | - |
| 2025-03-26 | 2844.07 | 2846.58 | -1.13 | -0.04% | 2844.07 | 2858.13 | 420785920 | 47650944.00 | - |
| 2025-03-25 | 2847.72 | 2847.71 | -0.03 | 0.00% | 2840.15 | 2856.17 | 449095552 | 50818356.00 | - |
| 2025-03-24 | 2843.31 | 2847.74 | 4.43 | 0.16% | 2822.56 | 2850.83 | 505451136 | 57902368.00 | - |
| 2025-03-21 | 2874.54 | 2843.31 | -37.31 | -1.30% | 2835.72 | 2885.50 | 512617728 | 61461220.00 | - |
| 2025-03-20 | 2894.41 | 2880.62 | -14.80 | -0.51% | 2877.00 | 2895.96 | 442967360 | 55583868.00 | - |
| 2025-03-19 | 2893.52 | 2895.43 | -2.83 | -0.10% | 2885.42 | 2906.11 | 430204768 | 55237988.00 | - |
| 2025-03-18 | 2902.33 | 2898.25 | 3.07 | 0.11% | 2892.80 | 2904.44 | 446805472 | 57894720.00 | - |
| 2025-03-17 | 2899.19 | 2895.19 | 5.51 | 0.19% | 2892.10 | 2903.85 | 507361184 | 63166316.00 | - |
| 2025-03-14 | 2840.76 | 2889.67 | 51.42 | 1.81% | 2839.84 | 2891.10 | 575551296 | 74254264.00 | - |
| 2025-03-13 | 2848.71 | 2838.25 | -11.16 | -0.39% | 2823.37 | 2853.81 | 511319296 | 62794480.00 | - |
| 2025-03-12 | 2861.08 | 2849.41 | -6.70 | -0.23% | 2847.99 | 2866.76 | 494121792 | 64004464.00 | - |
| 2025-03-11 | 2818.57 | 2856.11 | 11.56 | 0.41% | 2818.06 | 2856.11 | 440179584 | 58368012.00 | - |
| 2025-03-10 | 2850.58 | 2844.55 | -5.42 | -0.19% | 2828.51 | 2852.73 | 442991904 | 58829732.00 | - |
| 2025-03-07 | 2850.50 | 2849.97 | -7.23 | -0.25% | 2842.68 | 2865.53 | 510047488 | 67993368.00 | - |
| 2025-03-06 | 2833.94 | 2857.20 | 33.08 | 1.17% | 2829.80 | 2862.25 | 532184640 | 72766472.00 | - |
| 2025-03-05 | 2809.52 | 2824.12 | 15.01 | 0.53% | 2800.60 | 2824.76 | 454510336 | 58062296.00 | - |
| 2025-03-04 | 2789.05 | 2809.11 | 6.16 | 0.22% | 2786.55 | 2812.17 | 424410880 | 56095572.00 | - |
| 2025-03-03 | 2812.69 | 2802.95 | -3.39 | -0.12% | 2792.52 | 2830.10 | 495601504 | 63597472.00 | - |
| 2025-02-28 | 2851.81 | 2806.34 | -56.79 | -1.98% | 2804.50 | 2859.03 | 560831872 | 74868328.00 | - |
| 2025-02-27 | 2854.99 | 2863.14 | 6.65 | 0.23% | 2833.98 | 2863.75 | 567928128 | 76521184.00 | - |
| 2025-02-26 | 2832.00 | 2856.49 | 28.86 | 1.02% | 2832.00 | 2856.49 | 546523264 | 73935504.00 | - |
| 2025-02-25 | 2827.32 | 2827.62 | -22.83 | -0.80% | 2820.69 | 2847.50 | 520145152 | 71896744.00 | - |
| 2025-02-24 | 2851.29 | 2850.46 | -5.09 | -0.18% | 2835.94 | 2860.42 | 590554944 | 79498936.00 | - |
| 2025-02-21 | 2836.55 | 2855.55 | 23.99 | 0.85% | 2821.65 | 2857.20 | 599705536 | 84706528.00 | - |
| 2025-02-20 | 2828.84 | 2831.55 | -0.64 | -0.02% | 2820.78 | 2835.60 | 496883968 | 66344124.00 | - |
| 2025-02-19 | 2806.19 | 2832.19 | 22.86 | 0.81% | 2806.01 | 2832.65 | 495647872 | 66836444.00 | - |
| 2025-02-18 | 2830.02 | 2809.33 | -26.48 | -0.93% | 2800.71 | 2844.44 | 554465280 | 68910344.00 | - |
| 2025-02-17 | 2835.45 | 2835.81 | 7.72 | 0.27% | 2816.68 | 2836.90 | 581325696 | 74235096.00 | - |
| 2025-02-14 | 2812.67 | 2828.09 | 12.04 | 0.43% | 2807.62 | 2830.10 | 524514560 | 66048780.00 | - |
| 2025-02-13 | 2825.13 | 2816.05 | -11.77 | -0.42% | 2816.05 | 2838.63 | 560871232 | 69924744.00 | - |
| 2025-02-12 | 2798.96 | 2827.81 | 23.94 | 0.85% | 2797.37 | 2827.81 | 506217728 | 64063748.00 | - |
| 2025-02-11 | 2808.59 | 2803.87 | -3.45 | -0.12% | 2792.35 | 2809.01 | 503876640 | 62499128.00 | - |
| 2025-02-10 | 2795.36 | 2807.32 | 15.66 | 0.56% | 2787.92 | 2810.02 | 539536896 | 66951396.00 | - |
| 2025-02-07 | 2762.54 | 2791.66 | 27.91 | 1.01% | 2756.85 | 2809.22 | 589577536 | 74812952.00 | - |
| 2025-02-06 | 2726.49 | 2763.75 | 34.80 | 1.28% | 2725.88 | 2764.40 | 454436128 | 58232800.00 | - |
| 2025-02-05 | 2763.33 | 2728.95 | -17.84 | -0.65% | 2721.16 | 2764.05 | 400387776 | 51378128.00 | - |
| 2025-01-27 | 2751.87 | 2746.79 | -1.70 | -0.06% | 2746.79 | 2766.91 | 381544896 | 44262652.00 | - |
| 2025-01-24 | 2723.34 | 2748.49 | 18.98 | 0.70% | 2722.36 | 2754.75 | 391126016 | 47363844.00 | - |
| 2025-01-23 | 2735.80 | 2729.51 | 13.99 | 0.52% | 2729.02 | 2766.17 | 451972736 | 53191796.00 | - |
| 2025-01-22 | 2734.00 | 2715.52 | -24.55 | -0.90% | 2706.86 | 2734.01 | 359855008 | 44555700.00 | - |
| 2025-01-21 | 2752.10 | 2740.07 | -1.49 | -0.05% | 2728.61 | 2753.60 | 379268640 | 46140272.00 | - |
| 2025-01-20 | 2751.53 | 2741.56 | 2.15 | 0.08% | 2736.27 | 2761.77 | 398112000 | 46379648.00 | - |
| 2025-01-17 | 2726.67 | 2739.41 | 4.92 | 0.18% | 2720.78 | 2751.84 | 377093248 | 44997444.00 | - |
| 2025-01-16 | 2737.04 | 2734.49 | 7.53 | 0.28% | 2718.48 | 2759.23 | 424503328 | 49234144.00 | - |
| 2025-01-15 | 2733.39 | 2726.97 | -11.69 | -0.43% | 2722.84 | 2742.87 | 398747392 | 45826824.00 | - |
| 2025-01-14 | 2674.62 | 2738.66 | 67.76 | 2.54% | 2669.77 | 2742.29 | 462433440 | 53088736.00 | - |
| 2025-01-13 | 2660.80 | 2670.90 | -6.56 | -0.25% | 2654.16 | 2680.99 | 368165792 | 40515316.00 | - |
| 2025-01-10 | 2713.97 | 2677.46 | -36.24 | -1.34% | 2677.46 | 2721.07 | 397816000 | 45794828.00 | - |
| 2025-01-09 | 2721.58 | 2713.70 | -15.87 | -0.58% | 2709.06 | 2728.57 | 377626528 | 42761240.00 | - |
| 2025-01-08 | 2719.97 | 2729.57 | 0.48 | 0.02% | 2683.54 | 2743.21 | 467142368 | 50118740.00 | - |
| 2025-01-07 | 2706.84 | 2729.09 | 19.19 | 0.71% | 2695.96 | 2730.12 | 404175136 | 42969792.00 | - |
| 2025-01-06 | 2712.34 | 2709.90 | -3.82 | -0.14% | 2691.76 | 2720.54 | 425611552 | 43740636.00 | - |
| 2025-01-03 | 2760.75 | 2713.72 | -43.21 | -1.57% | 2708.95 | 2766.24 | 510383232 | 51425960.00 | - |
| 2025-01-02 | 2829.12 | 2756.93 | -75.41 | -2.66% | 2739.61 | 2832.32 | 555077632 | 59669124.00 | - |
| 2024-12-31 | 2879.01 | 2832.34 | -46.97 | -1.63% | 2832.34 | 2884.51 | 496976896 | 55561724.00 | - |
| 2024-12-30 | 2869.23 | 2879.31 | 6.06 | 0.21% | 2868.85 | 2883.98 | 449339520 | 51520024.00 | - |
| 2024-12-27 | 2870.86 | 2873.25 | 1.72 | 0.06% | 2863.24 | 2889.16 | 493923296 | 57718792.00 | - |
| 2024-12-26 | 2864.16 | 2871.53 | 3.97 | 0.14% | 2856.46 | 2874.08 | 415542400 | 51005160.00 | - |
| 2024-12-25 | 2869.05 | 2867.55 | -0.17 | -0.01% | 2851.20 | 2878.43 | 464726912 | 51243828.00 | - |
| 2024-12-24 | 2833.95 | 2867.73 | 35.71 | 1.26% | 2833.44 | 2868.90 | 464873312 | 51999072.00 | - |
| 2024-12-23 | 2846.00 | 2832.01 | -14.14 | -0.50% | 2829.48 | 2860.47 | 549327040 | 61450336.00 | - |
| 2024-12-20 | 2843.04 | 2846.15 | -1.59 | -0.06% | 2841.63 | 2865.19 | 484026976 | 58812588.00 | - |
| 2024-12-19 | 2835.80 | 2847.73 | -10.31 | -0.36% | 2827.83 | 2854.09 | 507094848 | 55240000.00 | - |
| 2024-12-18 | 2848.85 | 2858.05 | 17.50 | 0.62% | 2848.85 | 2870.10 | 506570208 | 53270972.00 | - |
| 2024-12-17 | 2857.63 | 2840.55 | -20.91 | -0.73% | 2837.40 | 2869.85 | 561517312 | 57639588.00 | - |
| 2024-12-16 | 2864.59 | 2861.46 | -4.65 | -0.16% | 2853.14 | 2874.60 | 618494336 | 66671344.00 | - |
| 2024-12-13 | 2909.26 | 2866.10 | -58.87 | -2.01% | 2865.15 | 2909.26 | 769422528 | 84085256.00 | - |
| 2024-12-12 | 2900.27 | 2924.98 | 24.54 | 0.85% | 2894.95 | 2927.20 | 691781568 | 72398848.00 | - |
| 2024-12-11 | 2886.59 | 2900.44 | 8.29 | 0.29% | 2886.59 | 2904.95 | 674309888 | 68445840.00 | - |
| 2024-12-10 | 2949.32 | 2892.15 | 17.02 | 0.59% | 2888.02 | 2953.18 | 785160128 | 84904224.00 | - |
| 2024-12-09 | 2875.20 | 2875.13 | -1.30 | -0.05% | 2861.10 | 2895.49 | 685708544 | 64011744.00 | - |
| 2024-12-06 | 2848.42 | 2876.43 | 29.77 | 1.05% | 2842.72 | 2888.44 | 690029120 | 67649528.00 | - |
| 2024-12-05 | 2833.29 | 2846.65 | 3.55 | 0.12% | 2833.29 | 2853.59 | 536643712 | 55605368.00 | - |
| 2024-12-04 | 2853.16 | 2843.10 | -11.96 | -0.42% | 2833.20 | 2862.86 | 611928960 | 64348932.00 | - |
| 2024-12-03 | 2844.45 | 2855.06 | 12.54 | 0.44% | 2829.30 | 2861.68 | 655982656 | 67484936.00 | - |
| 2024-12-02 | 2812.51 | 2842.52 | 31.73 | 1.13% | 2807.88 | 2847.03 | 660677568 | 69954952.00 | - |
*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 | | | |
| | | | | | |
