| 4.49(3.70%) |
| 0.52(-5.45%) |
| 2.01(-0.50%) |
| 44.49(5.23%) |
| 16.99(-2.91%) |
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 | 7.60 | 0.56% | 1295.56 | 1423.73 | 2488187044 | 372466167.5 | - |
| 2025-04-01 | 1373.11 | 1371.28 | -0.56 | -0.04% | 1368.49 | 1375.42 | 22136666 | 3490016.50 | - |
| 2025-03-31 | 1381.09 | 1371.85 | -10.41 | -0.75% | 1368.74 | 1387.16 | 26814026 | 4131527.00 | - |
| 2025-03-28 | 1387.83 | 1382.26 | -3.50 | -0.25% | 1376.40 | 1389.38 | 22435440 | 3424475.25 | - |
| 2025-03-27 | 1378.55 | 1385.75 | 4.19 | 0.30% | 1376.42 | 1391.97 | 23990708 | 3854415.50 | - |
| 2025-03-26 | 1387.00 | 1381.56 | -4.63 | -0.33% | 1380.42 | 1392.32 | 25449590 | 3946221.25 | - |
| 2025-03-25 | 1382.01 | 1386.19 | 5.58 | 0.40% | 1376.56 | 1386.89 | 25548764 | 3982519.50 | - |
| 2025-03-24 | 1369.55 | 1380.61 | 8.83 | 0.64% | 1369.43 | 1381.59 | 25537822 | 4066344.25 | - |
| 2025-03-21 | 1389.20 | 1371.78 | -21.38 | -1.53% | 1367.05 | 1395.27 | 27551650 | 4521548.00 | - |
| 2025-03-20 | 1407.10 | 1393.16 | -12.13 | -0.86% | 1391.17 | 1408.01 | 23516830 | 4056018.00 | - |
| 2025-03-19 | 1399.04 | 1405.29 | 4.97 | 0.36% | 1397.49 | 1408.99 | 25519576 | 4187929.50 | - |
| 2025-03-18 | 1403.16 | 1400.31 | 0.32 | 0.02% | 1398.08 | 1405.33 | 26926696 | 4576437.50 | - |
| 2025-03-17 | 1403.60 | 1399.99 | 2.52 | 0.18% | 1396.41 | 1407.76 | 34745328 | 5726298.50 | - |
| 2025-03-14 | 1367.97 | 1397.47 | 35.40 | 2.60% | 1367.17 | 1400.90 | 40677016 | 7297537.00 | - |
| 2025-03-13 | 1359.17 | 1362.07 | 3.97 | 0.29% | 1357.05 | 1368.89 | 31078522 | 4234115.50 | - |
| 2025-03-12 | 1363.92 | 1358.10 | -4.94 | -0.36% | 1355.05 | 1365.09 | 27603428 | 4045224.75 | - |
| 2025-03-11 | 1342.21 | 1363.04 | 9.99 | 0.74% | 1342.21 | 1363.04 | 28110644 | 4407419.00 | - |
| 2025-03-10 | 1355.80 | 1353.05 | -3.81 | -0.28% | 1346.17 | 1356.53 | 23010508 | 3807538.00 | - |
| 2025-03-07 | 1353.30 | 1356.86 | 1.74 | 0.13% | 1351.67 | 1363.64 | 27335790 | 4347540.00 | - |
| 2025-03-06 | 1345.79 | 1355.12 | 15.62 | 1.17% | 1342.87 | 1358.25 | 31804470 | 5111228.50 | - |
| 2025-03-05 | 1332.84 | 1339.50 | 6.43 | 0.48% | 1329.84 | 1342.26 | 27184118 | 3775830.00 | - |
| 2025-03-04 | 1327.25 | 1333.07 | 1.55 | 0.12% | 1324.06 | 1335.06 | 26916984 | 3721729.75 | - |
| 2025-03-03 | 1335.60 | 1331.52 | 0.25 | 0.02% | 1327.17 | 1341.13 | 28794998 | 4263178.00 | - |
| 2025-02-28 | 1344.71 | 1331.28 | -16.56 | -1.23% | 1331.21 | 1356.25 | 31592174 | 5365337.50 | - |
| 2025-02-27 | 1340.27 | 1347.84 | 7.07 | 0.53% | 1337.96 | 1348.92 | 31742018 | 5005492.00 | - |
| 2025-02-26 | 1332.52 | 1340.77 | 9.87 | 0.74% | 1331.34 | 1341.94 | 35246304 | 4732690.00 | - |
| 2025-02-25 | 1339.74 | 1330.90 | -16.60 | -1.23% | 1328.66 | 1342.79 | 31469110 | 4994859.00 | - |
| 2025-02-24 | 1344.58 | 1347.50 | -1.28 | -0.10% | 1341.05 | 1352.73 | 35906300 | 5847112.50 | - |
| 2025-02-21 | 1350.75 | 1348.78 | -1.23 | -0.09% | 1340.57 | 1352.72 | 44377708 | 6451126.50 | - |
| 2025-02-20 | 1354.00 | 1350.01 | -5.59 | -0.41% | 1347.85 | 1354.00 | 30255424 | 4247942.50 | - |
| 2025-02-19 | 1350.87 | 1355.61 | 4.10 | 0.30% | 1347.65 | 1357.38 | 30164724 | 4677931.00 | - |
| 2025-02-18 | 1354.91 | 1351.51 | -6.52 | -0.48% | 1348.32 | 1366.16 | 37086724 | 5166441.50 | - |
| 2025-02-17 | 1365.52 | 1358.03 | -9.81 | -0.72% | 1351.52 | 1366.44 | 38215792 | 5608714.00 | - |
| 2025-02-14 | 1364.63 | 1367.84 | 2.76 | 0.20% | 1357.96 | 1369.19 | 39042560 | 5421988.00 | - |
| 2025-02-13 | 1358.57 | 1365.08 | 6.36 | 0.47% | 1357.98 | 1374.70 | 47087200 | 6261159.50 | - |
| 2025-02-12 | 1347.64 | 1358.72 | 7.73 | 0.57% | 1345.23 | 1359.36 | 34207964 | 5085210.50 | - |
| 2025-02-11 | 1353.86 | 1350.99 | -0.14 | -0.01% | 1345.80 | 1355.50 | 34021812 | 5113549.00 | - |
| 2025-02-10 | 1348.09 | 1351.13 | 6.47 | 0.48% | 1344.65 | 1355.83 | 36131480 | 5357104.00 | - |
| 2025-02-07 | 1328.22 | 1344.67 | 15.59 | 1.17% | 1324.40 | 1351.49 | 41548312 | 6135704.50 | - |
| 2025-02-06 | 1320.03 | 1329.08 | 8.15 | 0.62% | 1316.96 | 1330.39 | 32802348 | 4554507.50 | - |
| 2025-02-05 | 1341.47 | 1320.93 | -12.26 | -0.92% | 1318.65 | 1342.36 | 27219476 | 4304204.50 | - |
| 2025-01-27 | 1337.19 | 1333.19 | -1.84 | -0.14% | 1333.19 | 1342.45 | 25958586 | 3697508.00 | - |
| 2025-01-24 | 1321.34 | 1335.03 | 10.52 | 0.79% | 1319.65 | 1339.40 | 27088524 | 4061193.00 | - |
| 2025-01-23 | 1328.95 | 1324.51 | 6.01 | 0.46% | 1322.99 | 1344.07 | 33411666 | 4745090.50 | - |
| 2025-01-22 | 1332.04 | 1318.50 | -14.41 | -1.08% | 1315.52 | 1332.04 | 20618134 | 3548831.75 | - |
| 2025-01-21 | 1343.50 | 1332.91 | -5.07 | -0.38% | 1330.44 | 1344.11 | 17952244 | 3007825.75 | - |
| 2025-01-20 | 1340.00 | 1337.98 | 4.86 | 0.36% | 1335.51 | 1348.71 | 22620508 | 3818338.25 | - |
| 2025-01-17 | 1327.74 | 1333.12 | 4.11 | 0.31% | 1324.88 | 1338.22 | 20878872 | 3195788.25 | - |
| 2025-01-16 | 1331.45 | 1329.01 | 4.33 | 0.33% | 1321.60 | 1340.63 | 25733446 | 3803148.00 | - |
| 2025-01-15 | 1328.02 | 1324.68 | -7.08 | -0.53% | 1322.68 | 1331.20 | 26738284 | 3818156.75 | - |
| 2025-01-14 | 1304.30 | 1331.77 | 28.62 | 2.20% | 1299.85 | 1334.19 | 33839820 | 4836466.50 | - |
| 2025-01-13 | 1296.25 | 1303.14 | -3.09 | -0.24% | 1295.56 | 1308.96 | 23020014 | 3452559.00 | - |
| 2025-01-10 | 1319.11 | 1306.23 | -11.99 | -0.91% | 1306.23 | 1325.00 | 24015836 | 3571993.00 | - |
| 2025-01-09 | 1321.49 | 1318.22 | -2.88 | -0.22% | 1313.97 | 1325.26 | 24509068 | 3603576.75 | - |
| 2025-01-08 | 1322.82 | 1321.10 | -4.68 | -0.35% | 1303.87 | 1326.94 | 29205830 | 4137684.25 | - |
| 2025-01-07 | 1313.75 | 1325.78 | 12.66 | 0.96% | 1311.53 | 1326.11 | 27148482 | 3705480.50 | - |
| 2025-01-06 | 1312.92 | 1313.12 | -3.09 | -0.23% | 1301.94 | 1321.18 | 28491502 | 4226366.00 | - |
| 2025-01-03 | 1329.44 | 1316.21 | -10.33 | -0.78% | 1312.50 | 1335.31 | 33176612 | 4705884.00 | - |
| 2025-01-02 | 1361.24 | 1326.54 | -34.47 | -2.53% | 1319.33 | 1362.01 | 36743028 | 5642688.00 | - |
| 2024-12-31 | 1384.92 | 1361.01 | -25.44 | -1.83% | 1361.01 | 1389.02 | 34161480 | 5161511.50 | - |
| 2024-12-30 | 1376.96 | 1386.44 | 8.47 | 0.61% | 1376.96 | 1389.31 | 28597190 | 4389752.00 | - |
| 2024-12-27 | 1377.20 | 1377.97 | 0.46 | 0.03% | 1369.74 | 1384.63 | 31685976 | 4647317.50 | - |
| 2024-12-26 | 1377.37 | 1377.51 | -0.63 | -0.05% | 1372.09 | 1380.26 | 24383120 | 3715093.00 | - |
| 2024-12-25 | 1379.55 | 1378.14 | -1.21 | -0.09% | 1372.14 | 1382.07 | 28253806 | 3999384.00 | - |
| 2024-12-24 | 1361.93 | 1379.35 | 17.45 | 1.28% | 1359.90 | 1380.67 | 31453406 | 4678760.50 | - |
| 2024-12-23 | 1359.21 | 1361.90 | 4.10 | 0.30% | 1359.21 | 1372.24 | 29903810 | 4456700.00 | - |
| 2024-12-20 | 1362.80 | 1357.81 | -8.98 | -0.66% | 1356.90 | 1369.02 | 26758744 | 4257975.50 | - |
| 2024-12-19 | 1366.07 | 1366.79 | -9.98 | -0.73% | 1361.47 | 1371.22 | 25317480 | 3842205.00 | - |
| 2024-12-18 | 1372.07 | 1376.77 | 7.48 | 0.55% | 1372.07 | 1382.66 | 26029166 | 4255369.50 | - |
| 2024-12-17 | 1363.39 | 1369.29 | 5.13 | 0.38% | 1363.39 | 1380.15 | 28414086 | 4694541.50 | - |
| 2024-12-16 | 1372.88 | 1364.16 | -9.56 | -0.70% | 1360.93 | 1374.91 | 30700754 | 4947049.50 | - |
| 2024-12-13 | 1397.28 | 1373.72 | -34.59 | -2.46% | 1373.01 | 1397.28 | 42197876 | 6962567.00 | - |
| 2024-12-12 | 1393.32 | 1408.31 | 14.70 | 1.05% | 1389.84 | 1409.35 | 38884372 | 5873864.50 | - |
| 2024-12-11 | 1391.81 | 1393.61 | 0.22 | 0.02% | 1388.17 | 1402.00 | 37914604 | 5536466.00 | - |
| 2024-12-10 | 1419.48 | 1393.39 | 16.51 | 1.20% | 1391.08 | 1423.73 | 55931048 | 8046057.00 | - |
| 2024-12-09 | 1380.45 | 1376.87 | -3.86 | -0.28% | 1371.49 | 1389.38 | 36830944 | 4621613.00 | - |
| 2024-12-06 | 1366.52 | 1380.73 | 14.02 | 1.03% | 1366.52 | 1389.94 | 44460136 | 5453631.50 | - |
| 2024-12-05 | 1367.60 | 1366.71 | -6.52 | -0.47% | 1363.35 | 1371.44 | 31706022 | 4171649.00 | - |
| 2024-12-04 | 1378.15 | 1373.22 | -6.88 | -0.50% | 1368.48 | 1381.69 | 39703108 | 5395763.50 | - |
| 2024-12-03 | 1373.72 | 1380.10 | 6.89 | 0.50% | 1367.72 | 1382.27 | 42826236 | 5862365.00 | - |
| 2024-12-02 | 1360.73 | 1373.21 | 9.53 | 0.70% | 1357.67 | 1376.22 | 50116220 | 6611788.00 | - |
*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 | | | |
| | | | | | |
