| 5.92(-1.66%) |
| 2.00(-0.50%) |
| 18.00(-0.83%) |
| 10.62(-0.28%) |
| 14.60(-0.48%) |
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： | 2024-11-28至2025-03-28 | 73.45 | 2.66% | 2676.17 | 2925.35 | 1545705294 | 238752795.26 | - |
| 2025-03-28 | 2849.67 | 2833.43 | -23.43 | -0.82% | 2829.28 | 2849.67 | 11791444 | 1946802.38 | - |
| 2025-03-27 | 2826.29 | 2856.86 | 24.76 | 0.87% | 2819.46 | 2867.43 | 10173132 | 2054751.88 | - |
| 2025-03-26 | 2824.20 | 2832.10 | 0.44 | 0.02% | 2821.17 | 2838.24 | 9152198 | 1668950.75 | - |
| 2025-03-25 | 2858.71 | 2831.66 | -22.30 | -0.78% | 2827.00 | 2860.28 | 10182822 | 1879854.75 | - |
| 2025-03-24 | 2830.66 | 2853.96 | 20.01 | 0.71% | 2826.05 | 2863.38 | 13545042 | 2384239.50 | - |
| 2025-03-21 | 2884.62 | 2833.95 | -52.09 | -1.80% | 2822.24 | 2887.10 | 15991194 | 2842766.00 | - |
| 2025-03-20 | 2893.18 | 2886.04 | -10.98 | -0.38% | 2877.94 | 2905.58 | 15683471 | 2702386.25 | - |
| 2025-03-19 | 2900.42 | 2897.02 | -11.70 | -0.40% | 2880.43 | 2908.50 | 16173850 | 2644018.50 | - |
| 2025-03-18 | 2903.17 | 2908.72 | 8.58 | 0.30% | 2890.36 | 2914.68 | 20098118 | 2945773.00 | - |
| 2025-03-17 | 2914.13 | 2900.14 | 7.48 | 0.26% | 2890.72 | 2915.86 | 20685214 | 3324993.50 | - |
| 2025-03-14 | 2807.75 | 2892.66 | 84.24 | 3.00% | 2807.75 | 2892.66 | 18868968 | 3500440.25 | - |
| 2025-03-13 | 2830.11 | 2808.41 | -23.22 | -0.82% | 2793.83 | 2833.72 | 14444618 | 2532790.50 | - |
| 2025-03-12 | 2849.76 | 2831.64 | -6.49 | -0.23% | 2831.33 | 2856.37 | 14224810 | 2632043.25 | - |
| 2025-03-11 | 2816.02 | 2838.13 | -16.29 | -0.57% | 2805.96 | 2838.13 | 13026563 | 2605870.00 | - |
| 2025-03-10 | 2864.09 | 2854.42 | 0.46 | 0.02% | 2833.62 | 2866.33 | 11212306 | 2316339.25 | - |
| 2025-03-07 | 2851.61 | 2853.97 | -2.96 | -0.10% | 2839.76 | 2877.70 | 12955448 | 2832826.75 | - |
| 2025-03-06 | 2829.71 | 2856.93 | 36.07 | 1.28% | 2826.53 | 2864.82 | 15924083 | 3486617.50 | - |
| 2025-03-05 | 2814.88 | 2820.86 | 7.99 | 0.28% | 2792.47 | 2825.00 | 13551766 | 2374354.25 | - |
| 2025-03-04 | 2790.37 | 2812.87 | 10.52 | 0.38% | 2783.19 | 2817.51 | 13526715 | 2167112.00 | - |
| 2025-03-03 | 2830.85 | 2802.35 | -20.08 | -0.71% | 2791.50 | 2847.54 | 16199811 | 2758503.50 | - |
| 2025-02-28 | 2885.80 | 2822.43 | -75.40 | -2.60% | 2815.73 | 2887.55 | 21094530 | 3572748.75 | - |
| 2025-02-27 | 2883.60 | 2897.83 | 15.19 | 0.53% | 2870.04 | 2913.79 | 21185062 | 3832399.75 | - |
| 2025-02-26 | 2873.14 | 2882.63 | 7.15 | 0.25% | 2872.63 | 2896.66 | 18234598 | 3364579.75 | - |
| 2025-02-25 | 2861.31 | 2875.48 | -14.65 | -0.51% | 2854.96 | 2900.63 | 18447348 | 3562925.25 | - |
| 2025-02-24 | 2891.76 | 2890.14 | -3.24 | -0.11% | 2870.97 | 2912.22 | 22012406 | 3855656.50 | - |
| 2025-02-21 | 2872.79 | 2893.38 | 21.83 | 0.76% | 2844.35 | 2893.85 | 22328802 | 4045183.75 | - |
| 2025-02-20 | 2862.44 | 2871.54 | 8.23 | 0.29% | 2846.69 | 2880.14 | 18141588 | 3204741.25 | - |
| 2025-02-19 | 2829.91 | 2863.31 | 31.00 | 1.09% | 2820.89 | 2868.77 | 18339542 | 3224788.25 | - |
| 2025-02-18 | 2884.53 | 2832.31 | -60.18 | -2.08% | 2824.57 | 2884.53 | 20443736 | 3262312.50 | - |
| 2025-02-17 | 2906.59 | 2892.49 | -7.78 | -0.27% | 2874.48 | 2907.48 | 23441128 | 3847230.25 | - |
| 2025-02-14 | 2871.99 | 2900.27 | 24.89 | 0.87% | 2870.92 | 2925.35 | 25170304 | 4143929.25 | - |
| 2025-02-13 | 2873.15 | 2875.39 | -2.98 | -0.10% | 2867.62 | 2902.27 | 24268808 | 4060896.75 | - |
| 2025-02-12 | 2850.77 | 2878.37 | 1.69 | 0.06% | 2839.01 | 2878.37 | 23239250 | 3830341.25 | - |
| 2025-02-11 | 2901.76 | 2876.68 | -23.91 | -0.82% | 2859.88 | 2905.24 | 26072872 | 4266044.50 | - |
| 2025-02-10 | 2894.63 | 2900.59 | 16.91 | 0.59% | 2873.22 | 2910.37 | 28210982 | 4331972.00 | - |
| 2025-02-07 | 2836.66 | 2883.68 | 55.48 | 1.96% | 2814.32 | 2898.98 | 28131978 | 4633627.00 | - |
| 2025-02-06 | 2766.04 | 2828.21 | 53.57 | 1.93% | 2763.51 | 2829.67 | 19536766 | 3352630.75 | - |
| 2025-02-05 | 2807.29 | 2774.63 | -30.11 | -1.07% | 2762.39 | 2807.29 | 18213726 | 2868175.75 | - |
| 2025-01-27 | 2811.56 | 2804.75 | -3.11 | -0.11% | 2803.97 | 2832.29 | 15050726 | 2242341.25 | - |
| 2025-01-24 | 2762.61 | 2807.85 | 38.92 | 1.41% | 2759.91 | 2820.58 | 14119909 | 2349453.50 | - |
| 2025-01-23 | 2799.63 | 2768.93 | -11.16 | -0.40% | 2766.29 | 2820.65 | 16878938 | 2511925.50 | - |
| 2025-01-22 | 2803.47 | 2780.09 | -39.53 | -1.40% | 2764.24 | 2803.47 | 15511665 | 2834043.00 | - |
| 2025-01-21 | 2814.95 | 2819.63 | 16.95 | 0.60% | 2786.99 | 2820.14 | 14068904 | 2377987.25 | - |
| 2025-01-20 | 2806.84 | 2802.67 | 19.33 | 0.69% | 2794.03 | 2839.96 | 14374892 | 2379320.00 | - |
| 2025-01-17 | 2758.78 | 2783.34 | 8.08 | 0.29% | 2753.58 | 2799.83 | 14310120 | 2246107.00 | - |
| 2025-01-16 | 2759.62 | 2775.26 | 26.35 | 0.96% | 2757.61 | 2802.61 | 17194854 | 2655735.50 | - |
| 2025-01-15 | 2776.37 | 2748.90 | -38.05 | -1.37% | 2741.68 | 2783.87 | 16145838 | 2422608.50 | - |
| 2025-01-14 | 2683.15 | 2786.95 | 100.40 | 3.74% | 2676.83 | 2787.60 | 20183774 | 3200953.00 | - |
| 2025-01-13 | 2697.60 | 2686.55 | -26.86 | -0.99% | 2676.17 | 2732.61 | 14737855 | 2455689.25 | - |
| 2025-01-10 | 2757.64 | 2713.42 | -48.79 | -1.77% | 2713.42 | 2771.78 | 15139212 | 2495192.25 | - |
| 2025-01-09 | 2761.06 | 2762.21 | -9.86 | -0.36% | 2744.57 | 2774.83 | 14566694 | 2252909.00 | - |
| 2025-01-08 | 2752.64 | 2772.07 | 6.69 | 0.24% | 2703.85 | 2786.88 | 18120794 | 2649208.00 | - |
| 2025-01-07 | 2713.53 | 2765.37 | 52.30 | 1.93% | 2699.61 | 2766.97 | 16448728 | 2460521.50 | - |
| 2025-01-06 | 2705.99 | 2713.07 | 0.41 | 0.02% | 2692.97 | 2743.56 | 18140156 | 2440841.75 | - |
| 2025-01-03 | 2780.46 | 2712.66 | -71.81 | -2.58% | 2710.10 | 2788.71 | 23007180 | 2972999.00 | - |
| 2025-01-02 | 2847.51 | 2784.47 | -72.22 | -2.53% | 2768.00 | 2861.21 | 27446808 | 3649117.00 | - |
| 2024-12-31 | 2889.98 | 2856.70 | -35.22 | -1.22% | 2852.04 | 2897.98 | 21781848 | 2962652.25 | - |
| 2024-12-30 | 2876.83 | 2891.92 | 13.18 | 0.46% | 2863.13 | 2898.58 | 20767494 | 2983398.75 | - |
| 2024-12-27 | 2868.29 | 2878.74 | 4.65 | 0.16% | 2848.05 | 2893.76 | 23269696 | 3196066.75 | - |
| 2024-12-26 | 2849.59 | 2874.08 | 24.22 | 0.85% | 2841.85 | 2880.78 | 22192418 | 3165822.50 | - |
| 2024-12-25 | 2849.94 | 2849.86 | -3.01 | -0.11% | 2838.83 | 2863.93 | 20448352 | 2647148.75 | - |
| 2024-12-24 | 2812.47 | 2852.87 | 40.80 | 1.45% | 2809.19 | 2853.05 | 21330180 | 2809782.75 | - |
| 2024-12-23 | 2833.82 | 2812.07 | -21.04 | -0.74% | 2809.38 | 2858.79 | 18068966 | 2586007.50 | - |
| 2024-12-20 | 2842.65 | 2833.11 | -16.62 | -0.58% | 2830.19 | 2854.49 | 17039618 | 2436317.50 | - |
| 2024-12-19 | 2831.79 | 2849.73 | -14.79 | -0.52% | 2827.01 | 2856.29 | 18925460 | 2602848.75 | - |
| 2024-12-18 | 2857.33 | 2864.52 | 9.23 | 0.32% | 2850.81 | 2874.30 | 23435446 | 2930501.25 | - |
| 2024-12-17 | 2848.32 | 2855.29 | -1.31 | -0.05% | 2843.55 | 2883.58 | 19894142 | 2996382.25 | - |
| 2024-12-16 | 2869.33 | 2856.60 | -21.38 | -0.74% | 2846.48 | 2875.68 | 30366292 | 4156348.75 | - |
| 2024-12-13 | 2896.37 | 2877.98 | -37.23 | -1.28% | 2860.95 | 2912.79 | 32567700 | 4263482.00 | - |
| 2024-12-12 | 2881.66 | 2915.21 | 32.58 | 1.13% | 2877.96 | 2920.33 | 27980428 | 3557842.50 | - |
| 2024-12-11 | 2857.43 | 2882.63 | 19.84 | 0.69% | 2853.24 | 2898.63 | 25982456 | 3179479.75 | - |
| 2024-12-10 | 2906.42 | 2862.79 | 46.18 | 1.64% | 2858.88 | 2916.31 | 22035444 | 3488538.25 | - |
| 2024-12-09 | 2815.65 | 2816.62 | -3.30 | -0.12% | 2804.65 | 2849.19 | 19019996 | 2455672.00 | - |
| 2024-12-06 | 2803.96 | 2819.92 | 11.03 | 0.39% | 2794.33 | 2841.92 | 22336180 | 2698738.50 | - |
| 2024-12-05 | 2806.97 | 2808.89 | -14.17 | -0.50% | 2788.72 | 2818.49 | 24456136 | 2746583.00 | - |
| 2024-12-04 | 2838.12 | 2823.06 | -35.76 | -1.25% | 2806.86 | 2866.72 | 30519388 | 3411001.75 | - |
| 2024-12-03 | 2856.18 | 2858.82 | 14.07 | 0.49% | 2834.61 | 2869.91 | 31810604 | 3614647.50 | - |
| 2024-12-02 | 2773.10 | 2844.76 | 75.20 | 2.72% | 2768.74 | 2853.62 | 23541146 | 3468981.50 | - |
| 2024-11-29 | 2724.85 | 2769.56 | 42.33 | 1.55% | 2724.85 | 2793.63 | 21595590 | 2752748.25 | - |
| 2024-11-28 | 2757.66 | 2727.23 | -32.75 | -1.19% | 2719.45 | 2760.14 | 16968268 | 2183233.25 | - |
*注：每次查询最多显示100条
2025年3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 | 31 | | | | | |
