| 16.45(0.67%) |
| 3.43(0.88%) |
| 18.86(2.56%) |
| 19.52(0.21%) |
| | |
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： | 2024-12-11至2025-04-11 | -76.99 | -4.73% | 1426.72 | 1719.82 | 1741377417 | 461889754.25 | - |
| 2025-04-11 | 1532.01 | 1549.13 | 12.66 | 0.82% | 1527.51 | 1557.84 | 18810858 | 5193128.00 | - |
| 2025-04-10 | 1552.02 | 1536.48 | 28.95 | 1.92% | 1524.30 | 1552.02 | 27159158 | 6429989.50 | - |
| 2025-04-09 | 1446.30 | 1507.52 | 33.28 | 2.26% | 1426.72 | 1507.52 | 28532358 | 7078066.00 | - |
| 2025-04-08 | 1470.72 | 1474.24 | 7.94 | 0.54% | 1444.04 | 1478.79 | 30638700 | 6945517.50 | - |
| 2025-04-07 | 1501.26 | 1466.30 | -132.83 | -8.31% | 1434.91 | 1523.05 | 27225618 | 6897869.50 | - |
| 2025-04-03 | 1599.25 | 1599.13 | -19.52 | -1.21% | 1594.83 | 1618.08 | 16212575 | 4082271.00 | - |
| 2025-04-02 | 1616.86 | 1618.66 | -1.57 | -0.10% | 1615.26 | 1627.15 | 11987599 | 3143392.50 | - |
| 2025-04-01 | 1614.31 | 1620.23 | 11.98 | 0.74% | 1608.11 | 1631.67 | 15694388 | 4388871.50 | - |
| 2025-03-31 | 1622.55 | 1608.25 | -21.05 | -1.29% | 1597.98 | 1626.71 | 18560834 | 4658050.50 | - |
| 2025-03-28 | 1637.13 | 1629.30 | -9.68 | -0.59% | 1628.13 | 1643.71 | 16018662 | 3920332.50 | - |
| 2025-03-27 | 1631.01 | 1638.99 | 0.84 | 0.05% | 1624.53 | 1649.57 | 16547117 | 4487439.50 | - |
| 2025-03-26 | 1639.35 | 1638.14 | 1.15 | 0.07% | 1636.30 | 1648.10 | 18904346 | 4272868.50 | - |
| 2025-03-25 | 1652.96 | 1636.99 | -16.12 | -0.98% | 1634.45 | 1655.92 | 17891806 | 4471054.50 | - |
| 2025-03-24 | 1647.25 | 1653.12 | 7.46 | 0.45% | 1632.70 | 1655.73 | 21997172 | 5026826.50 | - |
| 2025-03-21 | 1676.34 | 1645.66 | -32.18 | -1.92% | 1637.88 | 1678.46 | 22492178 | 6032668.50 | - |
| 2025-03-20 | 1693.46 | 1677.83 | -14.39 | -0.85% | 1676.13 | 1693.86 | 18890690 | 4806455.50 | - |
| 2025-03-19 | 1701.17 | 1692.23 | -14.57 | -0.85% | 1686.07 | 1703.72 | 18072052 | 5001341.50 | - |
| 2025-03-18 | 1708.16 | 1706.80 | 3.18 | 0.19% | 1698.81 | 1713.27 | 20538650 | 4980008.00 | - |
| 2025-03-17 | 1719.82 | 1703.61 | -7.72 | -0.45% | 1701.25 | 1719.82 | 23558152 | 5726817.50 | - |
| 2025-03-14 | 1675.08 | 1711.33 | 39.92 | 2.39% | 1675.08 | 1711.83 | 31437878 | 7448805.50 | - |
| 2025-03-13 | 1687.50 | 1671.41 | -16.47 | -0.98% | 1662.55 | 1692.49 | 23233538 | 5679711.00 | - |
| 2025-03-12 | 1703.14 | 1687.88 | -9.69 | -0.57% | 1687.88 | 1704.31 | 23442938 | 5667463.50 | - |
| 2025-03-11 | 1676.54 | 1697.57 | -5.49 | -0.32% | 1676.35 | 1697.57 | 22116062 | 5766342.00 | - |
| 2025-03-10 | 1704.74 | 1703.06 | 3.22 | 0.19% | 1682.22 | 1708.10 | 26500170 | 6392488.50 | - |
| 2025-03-07 | 1701.65 | 1699.84 | -6.80 | -0.40% | 1691.92 | 1713.62 | 26656798 | 7109717.00 | - |
| 2025-03-06 | 1677.68 | 1706.64 | 43.31 | 2.60% | 1677.68 | 1710.36 | 27913602 | 7947709.00 | - |
| 2025-03-05 | 1662.14 | 1663.33 | 5.17 | 0.31% | 1651.80 | 1669.70 | 18729630 | 5324002.00 | - |
| 2025-03-04 | 1640.10 | 1658.16 | 8.16 | 0.49% | 1631.44 | 1662.26 | 19392848 | 5613937.50 | - |
| 2025-03-03 | 1651.17 | 1650.01 | 4.67 | 0.28% | 1641.59 | 1677.22 | 23815330 | 6655294.00 | - |
| 2025-02-28 | 1683.09 | 1645.33 | -49.69 | -2.93% | 1642.55 | 1689.33 | 26376950 | 7781555.50 | - |
| 2025-02-27 | 1703.52 | 1695.02 | -11.16 | -0.65% | 1673.66 | 1711.41 | 26865362 | 7408564.00 | - |
| 2025-02-26 | 1693.57 | 1706.19 | 14.65 | 0.87% | 1685.66 | 1708.31 | 27524946 | 7407603.50 | - |
| 2025-02-25 | 1680.09 | 1691.54 | -9.72 | -0.57% | 1675.48 | 1704.20 | 25609296 | 7741971.50 | - |
| 2025-02-24 | 1696.30 | 1701.26 | 0.85 | 0.05% | 1683.98 | 1714.02 | 26432210 | 8274556.50 | - |
| 2025-02-21 | 1662.86 | 1700.41 | 43.78 | 2.64% | 1656.83 | 1701.90 | 31380570 | 9659725.00 | - |
| 2025-02-20 | 1656.32 | 1656.63 | 1.01 | 0.06% | 1646.28 | 1665.77 | 23977744 | 7188129.50 | - |
| 2025-02-19 | 1626.09 | 1655.62 | 28.78 | 1.77% | 1624.80 | 1655.72 | 25733464 | 7372194.00 | - |
| 2025-02-18 | 1653.11 | 1626.84 | -26.06 | -1.58% | 1621.00 | 1654.06 | 28373028 | 7732599.00 | - |
| 2025-02-17 | 1659.71 | 1652.90 | 1.01 | 0.06% | 1642.29 | 1660.23 | 30486394 | 8145330.00 | - |
| 2025-02-14 | 1627.28 | 1651.89 | 22.12 | 1.36% | 1627.28 | 1655.04 | 25905590 | 7391019.00 | - |
| 2025-02-13 | 1647.92 | 1629.77 | -19.00 | -1.15% | 1628.87 | 1656.95 | 25331706 | 6979360.50 | - |
| 2025-02-12 | 1623.32 | 1648.77 | 17.91 | 1.10% | 1620.97 | 1648.81 | 25392062 | 6749169.00 | - |
| 2025-02-11 | 1641.45 | 1630.87 | -13.01 | -0.79% | 1625.16 | 1643.29 | 25655674 | 6882331.00 | - |
| 2025-02-10 | 1635.26 | 1643.88 | 11.72 | 0.72% | 1620.39 | 1645.43 | 31188142 | 7746982.50 | - |
| 2025-02-07 | 1593.52 | 1632.16 | 37.65 | 2.36% | 1592.72 | 1646.50 | 37915392 | 9397877.00 | - |
| 2025-02-06 | 1563.26 | 1594.51 | 27.33 | 1.74% | 1560.65 | 1594.55 | 27526494 | 7214774.00 | - |
| 2025-02-05 | 1573.67 | 1567.19 | 14.67 | 0.94% | 1558.16 | 1576.11 | 20641246 | 6405501.50 | - |
| 2025-01-27 | 1567.75 | 1552.52 | -15.86 | -1.01% | 1552.52 | 1575.66 | 19793722 | 5006147.50 | - |
| 2025-01-24 | 1540.18 | 1568.38 | 24.28 | 1.57% | 1540.13 | 1573.76 | 21385640 | 5357089.00 | - |
| 2025-01-23 | 1569.44 | 1544.10 | -12.53 | -0.80% | 1544.10 | 1580.43 | 22112248 | 5547169.50 | - |
| 2025-01-22 | 1553.63 | 1556.63 | -2.10 | -0.13% | 1544.91 | 1561.35 | 17738704 | 5597607.00 | - |
| 2025-01-21 | 1560.42 | 1558.73 | 6.94 | 0.45% | 1544.43 | 1562.60 | 16147706 | 4827141.50 | - |
| 2025-01-20 | 1549.62 | 1551.78 | 9.16 | 0.59% | 1547.26 | 1563.47 | 17404496 | 4813516.50 | - |
| 2025-01-17 | 1530.07 | 1542.62 | 4.84 | 0.31% | 1526.87 | 1554.25 | 17211194 | 4708080.50 | - |
| 2025-01-16 | 1553.86 | 1537.78 | -10.43 | -0.67% | 1528.24 | 1570.36 | 18621904 | 5462971.00 | - |
| 2025-01-15 | 1554.51 | 1548.20 | -12.36 | -0.79% | 1539.08 | 1558.66 | 17966958 | 4822707.50 | - |
| 2025-01-14 | 1508.69 | 1560.56 | 52.72 | 3.50% | 1499.79 | 1563.72 | 21306960 | 5777737.00 | - |
| 2025-01-13 | 1496.13 | 1507.84 | 0.07 | 0.00% | 1495.32 | 1519.43 | 14720314 | 4158140.50 | - |
| 2025-01-10 | 1524.72 | 1507.78 | -17.84 | -1.17% | 1507.78 | 1539.32 | 16107894 | 4624665.50 | - |
| 2025-01-09 | 1523.39 | 1525.62 | -2.78 | -0.18% | 1521.34 | 1534.93 | 14972244 | 4033384.75 | - |
| 2025-01-08 | 1523.36 | 1528.40 | -2.21 | -0.14% | 1495.58 | 1540.21 | 17735158 | 4773025.00 | - |
| 2025-01-07 | 1509.68 | 1530.61 | 21.17 | 1.40% | 1501.93 | 1531.35 | 16401094 | 4231295.00 | - |
| 2025-01-06 | 1509.52 | 1509.44 | 3.64 | 0.24% | 1498.40 | 1520.99 | 16664526 | 4239855.00 | - |
| 2025-01-03 | 1532.79 | 1505.80 | -25.68 | -1.68% | 1504.62 | 1539.65 | 20294560 | 4677995.00 | - |
| 2025-01-02 | 1573.12 | 1531.48 | -44.98 | -2.85% | 1519.73 | 1573.83 | 22232158 | 5452612.00 | - |
| 2024-12-31 | 1610.19 | 1576.46 | -32.15 | -2.00% | 1576.46 | 1611.01 | 19971752 | 4923037.50 | - |
| 2024-12-30 | 1601.73 | 1608.62 | 6.85 | 0.43% | 1600.64 | 1617.31 | 16488257 | 4540918.50 | - |
| 2024-12-27 | 1610.00 | 1601.77 | -10.05 | -0.62% | 1598.26 | 1619.04 | 19017552 | 4997238.00 | - |
| 2024-12-26 | 1600.64 | 1611.81 | 9.38 | 0.59% | 1594.56 | 1615.33 | 16595279 | 5217634.50 | - |
| 2024-12-25 | 1611.24 | 1602.43 | -6.14 | -0.38% | 1594.04 | 1614.46 | 14976026 | 4229591.00 | - |
| 2024-12-24 | 1591.33 | 1608.57 | 20.21 | 1.27% | 1587.78 | 1608.91 | 17174996 | 4689401.00 | - |
| 2024-12-23 | 1611.13 | 1588.37 | -21.38 | -1.33% | 1586.84 | 1617.81 | 19402232 | 5386702.00 | - |
| 2024-12-20 | 1609.90 | 1609.75 | -3.68 | -0.23% | 1604.72 | 1622.51 | 20222128 | 5551173.50 | - |
| 2024-12-19 | 1586.35 | 1613.43 | 12.13 | 0.76% | 1582.18 | 1618.77 | 17719660 | 5423446.50 | - |
| 2024-12-18 | 1591.65 | 1601.29 | 13.70 | 0.86% | 1585.96 | 1605.27 | 15099514 | 4221111.00 | - |
| 2024-12-17 | 1583.60 | 1587.59 | 0.27 | 0.02% | 1583.60 | 1606.00 | 18785030 | 4548572.00 | - |
| 2024-12-16 | 1602.46 | 1587.32 | -17.04 | -1.06% | 1581.79 | 1603.93 | 21184620 | 5609654.50 | - |
| 2024-12-13 | 1629.30 | 1604.35 | -34.79 | -2.12% | 1602.46 | 1631.19 | 30619218 | 6760834.50 | - |
| 2024-12-12 | 1629.66 | 1639.14 | 9.06 | 0.56% | 1620.65 | 1639.42 | 21276640 | 4704619.50 | - |
| 2024-12-11 | 1620.83 | 1630.08 | 3.96 | 0.24% | 1618.49 | 1634.22 | 18739056 | 4346999.00 | - |
*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 | | | |
| | | | | | |
