| 5.56(0.00%) |
| 29.42(1.69%) |
| 3.75(9.97%) |
| 33.69(0.03%) |
| 20.47(1.59%) |
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 | 12.45 | 0.93% | 1303.23 | 1426.07 | 4119211692 | 517853980 | - |
| 2025-04-01 | 1361.11 | 1356.29 | -3.90 | -0.29% | 1353.93 | 1362.48 | 52902716 | 5959197.00 | - |
| 2025-03-31 | 1363.78 | 1360.19 | -5.59 | -0.41% | 1356.22 | 1373.02 | 65584404 | 6845744.50 | - |
| 2025-03-28 | 1372.92 | 1365.78 | -6.39 | -0.47% | 1362.78 | 1373.21 | 45572860 | 5279026.00 | - |
| 2025-03-27 | 1364.40 | 1372.17 | 5.68 | 0.42% | 1363.73 | 1379.24 | 44141848 | 5571473.00 | - |
| 2025-03-26 | 1377.94 | 1366.50 | -11.38 | -0.83% | 1365.84 | 1378.95 | 45277124 | 5720640.50 | - |
| 2025-03-25 | 1375.69 | 1377.88 | 2.76 | 0.20% | 1373.39 | 1379.74 | 45680436 | 5375036.00 | - |
| 2025-03-24 | 1364.55 | 1375.11 | 11.94 | 0.88% | 1364.55 | 1376.37 | 52849316 | 6323182.00 | - |
| 2025-03-21 | 1377.83 | 1363.18 | -17.68 | -1.28% | 1359.94 | 1383.31 | 53297720 | 6958329.00 | - |
| 2025-03-20 | 1394.25 | 1380.85 | -12.17 | -0.87% | 1378.77 | 1394.41 | 44303776 | 6115893.50 | - |
| 2025-03-19 | 1387.31 | 1393.02 | 5.35 | 0.39% | 1384.40 | 1395.72 | 41768604 | 5502212.00 | - |
| 2025-03-18 | 1387.87 | 1387.67 | 7.09 | 0.51% | 1385.02 | 1391.85 | 41455264 | 6003278.50 | - |
| 2025-03-17 | 1385.60 | 1380.58 | -3.10 | -0.22% | 1379.01 | 1386.66 | 51808288 | 6832359.50 | - |
| 2025-03-14 | 1355.33 | 1383.68 | 32.38 | 2.40% | 1355.33 | 1390.31 | 73236656 | 10535284.00 | - |
| 2025-03-13 | 1349.52 | 1351.30 | 1.80 | 0.13% | 1346.69 | 1359.11 | 48505636 | 6157558.00 | - |
| 2025-03-12 | 1351.27 | 1349.50 | -1.36 | -0.10% | 1344.42 | 1357.44 | 47544224 | 6075327.00 | - |
| 2025-03-11 | 1334.08 | 1350.86 | 4.95 | 0.37% | 1333.82 | 1350.86 | 43092284 | 5214783.50 | - |
| 2025-03-10 | 1354.15 | 1345.91 | -8.02 | -0.59% | 1339.75 | 1354.91 | 50676844 | 5893132.50 | - |
| 2025-03-07 | 1352.99 | 1353.94 | -2.32 | -0.17% | 1352.00 | 1360.00 | 45678460 | 5773545.00 | - |
| 2025-03-06 | 1349.13 | 1356.26 | 11.98 | 0.89% | 1345.07 | 1358.80 | 58572752 | 7447241.50 | - |
| 2025-03-05 | 1332.65 | 1344.28 | 11.92 | 0.89% | 1330.11 | 1346.65 | 53206540 | 5936987.50 | - |
| 2025-03-04 | 1329.35 | 1332.36 | -2.16 | -0.16% | 1328.04 | 1336.36 | 43324092 | 5110488.00 | - |
| 2025-03-03 | 1337.44 | 1334.52 | -0.25 | -0.02% | 1330.27 | 1344.20 | 52520444 | 6189385.50 | - |
| 2025-02-28 | 1352.94 | 1334.77 | -23.45 | -1.73% | 1334.77 | 1359.28 | 61155844 | 8015365.00 | - |
| 2025-02-27 | 1352.75 | 1358.22 | 3.92 | 0.29% | 1344.80 | 1359.47 | 58917400 | 8222703.50 | - |
| 2025-02-26 | 1342.50 | 1354.30 | 14.35 | 1.07% | 1342.50 | 1354.63 | 52064512 | 6906666.00 | - |
| 2025-02-25 | 1349.59 | 1339.95 | -18.57 | -1.37% | 1337.38 | 1356.45 | 50669456 | 6659311.50 | - |
| 2025-02-24 | 1358.22 | 1358.52 | -4.24 | -0.31% | 1352.62 | 1365.69 | 63789804 | 8178650.50 | - |
| 2025-02-21 | 1358.12 | 1362.76 | 7.23 | 0.53% | 1350.77 | 1368.02 | 61761904 | 8727734.00 | - |
| 2025-02-20 | 1358.13 | 1355.53 | -5.47 | -0.40% | 1351.29 | 1358.14 | 41644748 | 5328752.00 | - |
| 2025-02-19 | 1358.18 | 1361.00 | 1.55 | 0.11% | 1356.13 | 1367.83 | 47417048 | 5972733.00 | - |
| 2025-02-18 | 1362.43 | 1359.45 | -6.55 | -0.48% | 1356.54 | 1373.86 | 57525576 | 6694024.00 | - |
| 2025-02-17 | 1370.06 | 1366.00 | -1.29 | -0.09% | 1357.23 | 1370.95 | 56907836 | 7471631.50 | - |
| 2025-02-14 | 1357.75 | 1367.30 | 8.60 | 0.63% | 1354.10 | 1368.04 | 44530288 | 6011666.50 | - |
| 2025-02-13 | 1359.22 | 1358.70 | -2.00 | -0.15% | 1355.99 | 1369.33 | 48128124 | 6292853.00 | - |
| 2025-02-12 | 1351.98 | 1360.69 | 6.66 | 0.49% | 1346.67 | 1361.02 | 46670976 | 6201737.00 | - |
| 2025-02-11 | 1355.98 | 1354.03 | 0.67 | 0.05% | 1350.16 | 1357.42 | 51668356 | 6197895.00 | - |
| 2025-02-10 | 1348.79 | 1353.37 | 5.92 | 0.44% | 1348.79 | 1359.69 | 51257392 | 6501946.50 | - |
| 2025-02-07 | 1337.17 | 1347.44 | 9.23 | 0.69% | 1331.40 | 1355.23 | 56279348 | 7501010.50 | - |
| 2025-02-06 | 1329.79 | 1338.21 | 8.01 | 0.60% | 1324.79 | 1340.12 | 41454256 | 5553873.00 | - |
| 2025-02-05 | 1351.38 | 1330.20 | -11.99 | -0.89% | 1327.64 | 1351.92 | 49265744 | 6304918.00 | - |
| 2025-01-27 | 1342.60 | 1342.19 | 2.24 | 0.17% | 1341.42 | 1350.63 | 45717012 | 5339770.00 | - |
| 2025-01-24 | 1328.90 | 1339.96 | 8.78 | 0.66% | 1325.91 | 1346.33 | 46164956 | 5686675.00 | - |
| 2025-01-23 | 1330.09 | 1331.17 | 13.74 | 1.04% | 1328.99 | 1350.44 | 63050712 | 7509797.50 | - |
| 2025-01-22 | 1330.57 | 1317.43 | -15.16 | -1.14% | 1313.59 | 1330.59 | 42885668 | 5064314.50 | - |
| 2025-01-21 | 1341.23 | 1332.59 | -3.44 | -0.26% | 1329.92 | 1342.19 | 36869832 | 4792078.50 | - |
| 2025-01-20 | 1344.90 | 1336.02 | -2.10 | -0.16% | 1334.27 | 1347.46 | 42352720 | 5446503.00 | - |
| 2025-01-17 | 1334.93 | 1338.12 | 0.24 | 0.02% | 1328.12 | 1344.32 | 38360024 | 5229097.00 | - |
| 2025-01-16 | 1338.17 | 1337.88 | 6.55 | 0.49% | 1331.61 | 1346.84 | 44384332 | 5894077.50 | - |
| 2025-01-15 | 1333.96 | 1331.32 | -5.51 | -0.41% | 1329.45 | 1342.40 | 46087528 | 5782967.50 | - |
| 2025-01-14 | 1313.96 | 1336.83 | 24.64 | 1.88% | 1310.00 | 1339.42 | 50736092 | 6620557.00 | - |
| 2025-01-13 | 1310.21 | 1312.19 | -4.47 | -0.34% | 1303.23 | 1318.05 | 47021508 | 5513353.00 | - |
| 2025-01-10 | 1329.88 | 1316.66 | -10.81 | -0.81% | 1316.66 | 1335.92 | 41192288 | 5236644.50 | - |
| 2025-01-09 | 1335.56 | 1327.47 | -10.19 | -0.76% | 1325.37 | 1336.94 | 40658860 | 4872236.00 | - |
| 2025-01-08 | 1333.19 | 1337.66 | 1.11 | 0.08% | 1321.99 | 1344.27 | 54735836 | 6396020.00 | - |
| 2025-01-07 | 1328.38 | 1336.55 | 5.50 | 0.41% | 1321.28 | 1337.34 | 44955392 | 5371912.00 | - |
| 2025-01-06 | 1332.69 | 1331.05 | 0.43 | 0.03% | 1315.84 | 1334.73 | 51823348 | 5764808.00 | - |
| 2025-01-03 | 1343.96 | 1330.62 | -10.22 | -0.76% | 1327.00 | 1347.57 | 60838412 | 7024340.00 | - |
| 2025-01-02 | 1382.53 | 1340.84 | -42.70 | -3.09% | 1333.07 | 1384.30 | 72633464 | 8735429.00 | - |
| 2024-12-31 | 1405.26 | 1383.54 | -23.09 | -1.64% | 1383.54 | 1409.61 | 60954820 | 7596108.00 | - |
| 2024-12-30 | 1389.75 | 1406.63 | 14.29 | 1.03% | 1389.75 | 1408.65 | 54063416 | 6883153.50 | - |
| 2024-12-27 | 1392.60 | 1392.34 | -1.46 | -0.10% | 1381.79 | 1399.59 | 52396804 | 6875658.00 | - |
| 2024-12-26 | 1399.02 | 1393.80 | -6.66 | -0.48% | 1388.16 | 1399.20 | 44559896 | 5401930.50 | - |
| 2024-12-25 | 1395.45 | 1400.46 | 5.97 | 0.43% | 1393.20 | 1408.43 | 55247684 | 6752912.00 | - |
| 2024-12-24 | 1375.63 | 1394.49 | 19.15 | 1.39% | 1373.26 | 1395.79 | 54100548 | 6792558.50 | - |
| 2024-12-23 | 1361.82 | 1375.35 | 13.56 | 1.00% | 1361.82 | 1385.44 | 61204560 | 7732982.50 | - |
| 2024-12-20 | 1364.68 | 1361.79 | -4.57 | -0.33% | 1360.62 | 1371.63 | 45949900 | 6581417.00 | - |
| 2024-12-19 | 1362.13 | 1366.36 | -5.91 | -0.43% | 1357.27 | 1370.42 | 45968012 | 5320848.00 | - |
| 2024-12-18 | 1370.08 | 1372.27 | 8.43 | 0.62% | 1370.08 | 1382.41 | 51590144 | 5637317.50 | - |
| 2024-12-17 | 1362.02 | 1363.85 | -0.22 | -0.02% | 1362.02 | 1375.08 | 48543876 | 5835425.50 | - |
| 2024-12-16 | 1363.60 | 1364.06 | -0.97 | -0.07% | 1361.03 | 1371.75 | 56992296 | 6909704.00 | - |
| 2024-12-13 | 1391.25 | 1365.03 | -35.63 | -2.54% | 1364.23 | 1391.25 | 70193576 | 8976574.00 | - |
| 2024-12-12 | 1387.12 | 1400.66 | 13.63 | 0.98% | 1384.48 | 1403.30 | 54704012 | 6939880.00 | - |
| 2024-12-11 | 1392.27 | 1387.04 | -7.09 | -0.51% | 1384.96 | 1398.70 | 52975176 | 6440668.50 | - |
| 2024-12-10 | 1423.37 | 1394.12 | 11.47 | 0.83% | 1392.13 | 1426.07 | 73394656 | 10380978.00 | - |
| 2024-12-09 | 1380.36 | 1382.66 | 2.17 | 0.16% | 1376.31 | 1392.96 | 55121140 | 7258978.00 | - |
| 2024-12-06 | 1358.69 | 1380.49 | 21.92 | 1.61% | 1358.69 | 1386.83 | 60193560 | 8013612.00 | - |
| 2024-12-05 | 1359.22 | 1358.57 | -5.59 | -0.41% | 1355.54 | 1365.95 | 42120264 | 5162409.50 | - |
| 2024-12-04 | 1364.36 | 1364.16 | -1.29 | -0.09% | 1356.65 | 1370.33 | 56605844 | 6777574.00 | - |
| 2024-12-03 | 1352.76 | 1365.45 | 12.27 | 0.91% | 1347.39 | 1367.91 | 56846628 | 6924680.50 | - |
| 2024-12-02 | 1344.04 | 1353.18 | 9.34 | 0.69% | 1342.27 | 1355.13 | 52907996 | 6814456.00 | - |
*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 | | | |
| | | | | | |
