| 3.75(9.97%) |
| 5.83(0.69%) |
| 10.27(0.00%) |
| | |
| | |
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 | 74.53 | 3.63% | 2020.52 | 2181.02 | 1620775798 | 364042152.5 | - |
| 2025-04-01 | 2132.87 | 2130.31 | 0.92 | 0.04% | 2127.02 | 2139.19 | 19902978 | 3985486.75 | - |
| 2025-03-31 | 2131.27 | 2129.39 | -4.45 | -0.21% | 2122.28 | 2146.10 | 21950632 | 3974251.00 | - |
| 2025-03-28 | 2140.63 | 2133.83 | -6.05 | -0.28% | 2128.26 | 2141.96 | 14736404 | 3233628.25 | - |
| 2025-03-27 | 2120.15 | 2139.89 | 16.42 | 0.77% | 2119.67 | 2145.96 | 16659617 | 3952902.25 | - |
| 2025-03-26 | 2135.89 | 2123.46 | -10.80 | -0.51% | 2121.83 | 2139.95 | 16956436 | 3906633.00 | - |
| 2025-03-25 | 2133.96 | 2134.26 | 0.89 | 0.04% | 2128.43 | 2137.95 | 15190220 | 3399096.75 | - |
| 2025-03-24 | 2121.58 | 2133.37 | 11.78 | 0.56% | 2118.42 | 2135.20 | 18234172 | 4064410.75 | - |
| 2025-03-21 | 2153.32 | 2121.59 | -36.45 | -1.69% | 2117.91 | 2160.79 | 21152394 | 5213774.00 | - |
| 2025-03-20 | 2173.32 | 2158.04 | -14.95 | -0.69% | 2151.44 | 2174.74 | 16928906 | 4429689.00 | - |
| 2025-03-19 | 2159.08 | 2172.99 | 11.59 | 0.54% | 2158.87 | 2181.02 | 17783038 | 4202397.00 | - |
| 2025-03-18 | 2168.17 | 2161.40 | 3.05 | 0.14% | 2159.37 | 2170.97 | 16060230 | 4477779.00 | - |
| 2025-03-17 | 2170.96 | 2158.35 | 1.12 | 0.05% | 2155.65 | 2171.77 | 20346472 | 5134106.00 | - |
| 2025-03-14 | 2110.85 | 2157.22 | 55.26 | 2.63% | 2109.47 | 2163.38 | 30854710 | 8231627.00 | - |
| 2025-03-13 | 2103.45 | 2101.96 | 3.08 | 0.15% | 2093.44 | 2113.93 | 18595288 | 4168120.75 | - |
| 2025-03-12 | 2111.15 | 2098.88 | -8.05 | -0.38% | 2098.42 | 2112.57 | 16968390 | 4079270.75 | - |
| 2025-03-11 | 2080.51 | 2106.94 | 7.58 | 0.36% | 2079.82 | 2106.94 | 17232592 | 4187603.00 | - |
| 2025-03-10 | 2108.78 | 2099.36 | -6.45 | -0.31% | 2086.62 | 2109.52 | 18981940 | 4258683.50 | - |
| 2025-03-07 | 2099.70 | 2105.81 | 2.64 | 0.13% | 2098.15 | 2116.21 | 18739002 | 4718904.50 | - |
| 2025-03-06 | 2082.57 | 2103.17 | 30.14 | 1.45% | 2080.46 | 2106.99 | 23222800 | 5857237.50 | - |
| 2025-03-05 | 2060.33 | 2073.03 | 13.49 | 0.65% | 2054.66 | 2075.25 | 21385790 | 4058406.50 | - |
| 2025-03-04 | 2057.15 | 2059.54 | -5.93 | -0.29% | 2048.67 | 2066.35 | 18334532 | 3570685.25 | - |
| 2025-03-03 | 2085.83 | 2065.47 | -14.77 | -0.71% | 2057.94 | 2089.69 | 20089776 | 4462260.00 | - |
| 2025-02-28 | 2106.22 | 2080.24 | -32.90 | -1.56% | 2079.17 | 2120.36 | 24370314 | 6015488.00 | - |
| 2025-02-27 | 2093.66 | 2113.13 | 17.23 | 0.82% | 2091.78 | 2114.50 | 22237808 | 5724205.00 | - |
| 2025-02-26 | 2076.92 | 2095.90 | 22.76 | 1.10% | 2076.19 | 2096.39 | 21282228 | 4920251.00 | - |
| 2025-02-25 | 2077.38 | 2073.14 | -18.30 | -0.87% | 2067.74 | 2087.31 | 20582900 | 5012288.50 | - |
| 2025-02-24 | 2092.59 | 2091.43 | -10.61 | -0.50% | 2083.40 | 2106.62 | 25085288 | 5845766.50 | - |
| 2025-02-21 | 2087.11 | 2102.05 | 19.21 | 0.92% | 2078.82 | 2108.05 | 26863686 | 6702124.50 | - |
| 2025-02-20 | 2081.61 | 2082.84 | 0.91 | 0.04% | 2073.41 | 2086.67 | 17393178 | 4312976.00 | - |
| 2025-02-19 | 2076.55 | 2081.93 | 3.42 | 0.16% | 2069.94 | 2092.90 | 18823226 | 4365521.50 | - |
| 2025-02-18 | 2086.86 | 2078.51 | -14.42 | -0.69% | 2072.71 | 2104.12 | 21611288 | 4681352.00 | - |
| 2025-02-17 | 2092.61 | 2092.94 | -0.48 | -0.02% | 2080.75 | 2097.84 | 20734726 | 5276981.50 | - |
| 2025-02-14 | 2081.06 | 2093.42 | 11.60 | 0.56% | 2076.83 | 2094.51 | 18393040 | 4508606.50 | - |
| 2025-02-13 | 2075.38 | 2081.82 | 4.38 | 0.21% | 2073.94 | 2096.35 | 18923620 | 4943485.00 | - |
| 2025-02-12 | 2062.05 | 2077.43 | 12.70 | 0.61% | 2056.56 | 2079.59 | 17561388 | 4069303.50 | - |
| 2025-02-11 | 2074.45 | 2064.74 | -7.81 | -0.38% | 2060.74 | 2075.42 | 20423456 | 4333923.50 | - |
| 2025-02-10 | 2066.21 | 2072.54 | 7.32 | 0.35% | 2062.48 | 2078.85 | 17978562 | 4284273.00 | - |
| 2025-02-07 | 2049.96 | 2065.22 | 13.65 | 0.67% | 2040.33 | 2078.42 | 23173702 | 5490880.00 | - |
| 2025-02-06 | 2037.11 | 2051.58 | 14.04 | 0.69% | 2029.40 | 2052.38 | 16632882 | 4045236.25 | - |
| 2025-02-05 | 2068.78 | 2037.54 | -20.69 | -1.01% | 2032.80 | 2069.69 | 19897670 | 4573978.50 | - |
| 2025-01-27 | 2049.65 | 2058.22 | 9.89 | 0.48% | 2049.61 | 2066.09 | 19755454 | 3860450.50 | - |
| 2025-01-24 | 2034.47 | 2048.33 | 9.42 | 0.46% | 2032.97 | 2061.54 | 18206956 | 4072267.00 | - |
| 2025-01-23 | 2039.67 | 2038.91 | 13.27 | 0.65% | 2035.23 | 2066.84 | 24576970 | 4704700.00 | - |
| 2025-01-22 | 2051.32 | 2025.65 | -30.19 | -1.47% | 2020.52 | 2051.32 | 19692186 | 4181192.75 | - |
| 2025-01-21 | 2068.10 | 2055.83 | -5.90 | -0.29% | 2051.03 | 2068.93 | 14889521 | 3443549.50 | - |
| 2025-01-20 | 2067.36 | 2061.73 | 6.30 | 0.31% | 2058.69 | 2080.53 | 16960950 | 4159032.00 | - |
| 2025-01-17 | 2052.09 | 2055.43 | -3.97 | -0.19% | 2046.36 | 2067.15 | 15456676 | 3331865.50 | - |
| 2025-01-16 | 2074.18 | 2059.40 | -6.65 | -0.32% | 2050.12 | 2081.54 | 17691806 | 4333246.50 | - |
| 2025-01-15 | 2071.12 | 2066.04 | -8.84 | -0.43% | 2062.26 | 2076.58 | 20154616 | 4279844.00 | - |
| 2025-01-14 | 2040.57 | 2074.88 | 36.04 | 1.77% | 2034.27 | 2080.32 | 20590730 | 4962179.00 | - |
| 2025-01-13 | 2034.67 | 2038.84 | -0.93 | -0.05% | 2023.38 | 2048.28 | 18590082 | 3846504.00 | - |
| 2025-01-10 | 2060.46 | 2039.77 | -16.45 | -0.80% | 2039.77 | 2065.58 | 16675547 | 3888168.25 | - |
| 2025-01-09 | 2068.22 | 2056.22 | -14.32 | -0.69% | 2051.84 | 2069.42 | 15700339 | 3432100.25 | - |
| 2025-01-08 | 2065.62 | 2070.54 | 1.22 | 0.06% | 2047.88 | 2081.60 | 22335642 | 4675341.50 | - |
| 2025-01-07 | 2053.68 | 2069.32 | 12.19 | 0.59% | 2046.58 | 2070.44 | 19445000 | 4015288.75 | - |
| 2025-01-06 | 2064.00 | 2057.13 | -3.21 | -0.16% | 2039.80 | 2069.59 | 21668432 | 4443768.00 | - |
| 2025-01-03 | 2079.06 | 2060.34 | -15.53 | -0.75% | 2055.17 | 2084.74 | 24424698 | 4801737.00 | - |
| 2025-01-02 | 2131.08 | 2075.87 | -59.25 | -2.78% | 2064.33 | 2133.28 | 28232902 | 6251566.00 | - |
| 2024-12-31 | 2157.62 | 2135.12 | -25.11 | -1.16% | 2135.12 | 2165.37 | 22982462 | 5196657.50 | - |
| 2024-12-30 | 2150.41 | 2160.23 | 9.61 | 0.45% | 2150.41 | 2169.98 | 20085858 | 4291635.00 | - |
| 2024-12-27 | 2153.09 | 2150.62 | -4.38 | -0.20% | 2138.88 | 2159.45 | 21759478 | 4647732.50 | - |
| 2024-12-26 | 2152.70 | 2155.00 | -0.02 | 0.00% | 2142.38 | 2156.07 | 18687678 | 4150687.75 | - |
| 2024-12-25 | 2147.04 | 2155.02 | 17.25 | 0.81% | 2147.04 | 2168.75 | 23325796 | 4558831.00 | - |
| 2024-12-24 | 2114.72 | 2137.77 | 22.56 | 1.07% | 2109.84 | 2139.24 | 20681062 | 4337944.00 | - |
| 2024-12-23 | 2091.68 | 2115.20 | 24.95 | 1.19% | 2091.44 | 2128.46 | 26058232 | 5151143.50 | - |
| 2024-12-20 | 2098.07 | 2090.26 | -12.04 | -0.57% | 2088.15 | 2105.32 | 18746682 | 3997039.50 | - |
| 2024-12-19 | 2093.24 | 2102.30 | -5.41 | -0.26% | 2086.06 | 2111.81 | 17856698 | 3786224.75 | - |
| 2024-12-18 | 2107.78 | 2107.72 | 8.74 | 0.42% | 2105.05 | 2124.00 | 19474010 | 4143866.25 | - |
| 2024-12-17 | 2088.64 | 2098.97 | 7.81 | 0.37% | 2088.64 | 2115.11 | 18851686 | 4610434.50 | - |
| 2024-12-16 | 2083.76 | 2091.16 | 2.88 | 0.14% | 2083.15 | 2095.32 | 22897828 | 4817570.00 | - |
| 2024-12-13 | 2125.09 | 2088.28 | -51.72 | -2.42% | 2087.21 | 2125.09 | 26984464 | 6060424.50 | - |
| 2024-12-12 | 2113.72 | 2140.00 | 22.96 | 1.08% | 2109.84 | 2142.47 | 19753974 | 4576413.00 | - |
| 2024-12-11 | 2122.35 | 2117.04 | -10.28 | -0.48% | 2113.55 | 2131.14 | 20375238 | 4103886.75 | - |
| 2024-12-10 | 2175.77 | 2127.32 | 14.06 | 0.67% | 2123.16 | 2180.43 | 30577560 | 7423696.00 | - |
| 2024-12-09 | 2112.32 | 2113.26 | 9.03 | 0.43% | 2102.43 | 2127.87 | 22416778 | 4406467.00 | - |
| 2024-12-06 | 2075.83 | 2104.23 | 29.65 | 1.43% | 2075.83 | 2116.96 | 22560614 | 4836953.50 | - |
| 2024-12-05 | 2077.49 | 2074.58 | -11.22 | -0.54% | 2068.93 | 2085.22 | 16015066 | 3083101.75 | - |
| 2024-12-04 | 2080.59 | 2085.81 | 6.66 | 0.32% | 2071.68 | 2096.52 | 23364450 | 4334417.50 | - |
| 2024-12-03 | 2069.98 | 2079.15 | 9.00 | 0.43% | 2059.08 | 2084.06 | 21568354 | 4137935.25 | - |
| 2024-12-02 | 2054.01 | 2070.14 | 14.36 | 0.70% | 2051.21 | 2077.35 | 18428042 | 4032697.25 | - |
*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 | | | |
| | | | | | |
