| 4.49(3.70%) |
| 8.50(1.19%) |
| 20.47(1.59%) |
| 8.39(4.88%) |
| 16.51(0.67%) |
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 | -7.27 | -0.18% | 3761.85 | 4145.61 | 15624514960 | 1920993396 | - |
| 2025-04-01 | 3938.16 | 3941.38 | 5.73 | 0.15% | 3930.83 | 3947.59 | 165334880 | 18824260.00 | - |
| 2025-03-31 | 3951.44 | 3935.65 | -21.09 | -0.53% | 3922.26 | 3972.74 | 192779024 | 20803978.00 | - |
| 2025-03-28 | 3976.61 | 3956.74 | -19.69 | -0.50% | 3949.67 | 3978.14 | 140751664 | 16045166.00 | - |
| 2025-03-27 | 3966.51 | 3976.43 | 6.03 | 0.15% | 3959.49 | 3998.52 | 141461584 | 17844934.00 | - |
| 2025-03-26 | 3986.97 | 3970.39 | -21.88 | -0.55% | 3968.63 | 3993.66 | 144586784 | 17480480.00 | - |
| 2025-03-25 | 3984.59 | 3992.27 | 9.03 | 0.23% | 3978.37 | 3999.28 | 159629792 | 18927012.00 | - |
| 2025-03-24 | 3964.01 | 3983.24 | 20.49 | 0.52% | 3958.13 | 3985.81 | 171594176 | 20416272.00 | - |
| 2025-03-21 | 3999.49 | 3962.75 | -44.08 | -1.10% | 3953.52 | 4018.13 | 190142960 | 23097784.00 | - |
| 2025-03-20 | 4034.70 | 4006.83 | -27.47 | -0.68% | 4001.70 | 4036.12 | 152417632 | 19242378.00 | - |
| 2025-03-19 | 4024.59 | 4034.30 | 5.19 | 0.13% | 4014.65 | 4044.01 | 158956464 | 19757348.00 | - |
| 2025-03-18 | 4039.94 | 4029.11 | 0.06 | 0.00% | 4023.79 | 4042.01 | 157480768 | 20005278.00 | - |
| 2025-03-17 | 4037.07 | 4029.05 | -0.98 | -0.02% | 4026.42 | 4042.35 | 188031856 | 23042798.00 | - |
| 2025-03-14 | 3960.49 | 4030.03 | 73.99 | 1.87% | 3960.49 | 4040.06 | 245218960 | 30837120.00 | - |
| 2025-03-13 | 3953.10 | 3956.04 | 0.80 | 0.02% | 3939.78 | 3974.64 | 197922224 | 23417100.00 | - |
| 2025-03-12 | 3968.19 | 3955.25 | -11.74 | -0.30% | 3950.57 | 3978.34 | 176053840 | 22635410.00 | - |
| 2025-03-11 | 3916.38 | 3966.99 | 19.84 | 0.50% | 3915.57 | 3966.99 | 161514736 | 21128484.00 | - |
| 2025-03-10 | 3967.03 | 3947.15 | -22.09 | -0.56% | 3930.63 | 3968.67 | 164581184 | 21693632.00 | - |
| 2025-03-07 | 3972.41 | 3969.24 | -10.00 | -0.25% | 3962.98 | 3988.32 | 190888304 | 24967326.00 | - |
| 2025-03-06 | 3960.83 | 3979.24 | 29.39 | 0.74% | 3946.26 | 3986.90 | 217569600 | 28476008.00 | - |
| 2025-03-05 | 3922.93 | 3949.85 | 28.63 | 0.73% | 3916.30 | 3952.53 | 180424992 | 22761592.00 | - |
| 2025-03-04 | 3903.14 | 3921.22 | 1.35 | 0.03% | 3900.55 | 3927.69 | 164693248 | 21349590.00 | - |
| 2025-03-03 | 3927.71 | 3919.87 | 2.56 | 0.07% | 3907.74 | 3947.39 | 191727920 | 24517642.00 | - |
| 2025-02-28 | 3970.13 | 3917.31 | -65.27 | -1.64% | 3917.31 | 3985.97 | 221788448 | 30100014.00 | - |
| 2025-02-27 | 3968.90 | 3982.58 | 12.51 | 0.32% | 3945.70 | 3984.36 | 223165856 | 30332098.00 | - |
| 2025-02-26 | 3938.48 | 3970.06 | 38.64 | 0.98% | 3938.48 | 3970.63 | 218262656 | 29674374.00 | - |
| 2025-02-25 | 3947.83 | 3931.43 | -42.71 | -1.07% | 3923.30 | 3961.69 | 205480432 | 29454340.00 | - |
| 2025-02-24 | 3971.99 | 3974.13 | -3.78 | -0.09% | 3957.16 | 3989.17 | 245720064 | 33276634.00 | - |
| 2025-02-21 | 3967.85 | 3977.91 | 16.91 | 0.43% | 3943.48 | 3987.38 | 259202272 | 37136268.00 | - |
| 2025-02-20 | 3973.20 | 3961.00 | -18.60 | -0.47% | 3953.32 | 3973.81 | 192885120 | 26298272.00 | - |
| 2025-02-19 | 3959.04 | 3979.60 | 15.54 | 0.39% | 3957.10 | 3989.64 | 204231696 | 27744462.00 | - |
| 2025-02-18 | 3981.07 | 3964.06 | -24.74 | -0.62% | 3953.49 | 4006.60 | 234925984 | 29771422.00 | - |
| 2025-02-17 | 3997.92 | 3988.80 | 1.90 | 0.05% | 3962.13 | 3999.53 | 244665856 | 31877592.00 | - |
| 2025-02-14 | 3960.52 | 3986.90 | 22.03 | 0.56% | 3952.09 | 3989.46 | 210615584 | 27382536.00 | - |
| 2025-02-13 | 3968.18 | 3964.87 | -8.14 | -0.20% | 3959.36 | 3994.86 | 229571120 | 29153208.00 | - |
| 2025-02-12 | 3938.23 | 3973.02 | 28.81 | 0.73% | 3932.30 | 3973.02 | 197173488 | 26516940.00 | - |
| 2025-02-11 | 3946.34 | 3944.21 | 0.89 | 0.02% | 3926.53 | 3946.91 | 194467856 | 25117184.00 | - |
| 2025-02-10 | 3934.57 | 3943.31 | 12.39 | 0.32% | 3929.18 | 3956.74 | 217199312 | 27731194.00 | - |
| 2025-02-07 | 3887.96 | 3930.92 | 38.39 | 0.99% | 3878.35 | 3953.14 | 247695792 | 32756996.00 | - |
| 2025-02-06 | 3858.23 | 3892.54 | 32.46 | 0.84% | 3850.35 | 3893.91 | 184636368 | 24349042.00 | - |
| 2025-02-05 | 3919.67 | 3860.08 | -39.90 | -1.02% | 3851.17 | 3919.67 | 166111792 | 22153402.00 | - |
| 2025-01-27 | 3901.01 | 3899.98 | 7.55 | 0.19% | 3899.98 | 3924.41 | 164799280 | 19387596.00 | - |
| 2025-01-24 | 3854.47 | 3892.43 | 28.66 | 0.74% | 3847.99 | 3907.63 | 162449648 | 19989472.00 | - |
| 2025-01-23 | 3858.15 | 3863.78 | 37.81 | 0.99% | 3858.15 | 3910.02 | 202481888 | 24514680.00 | - |
| 2025-01-22 | 3857.49 | 3825.97 | -39.17 | -1.01% | 3814.12 | 3857.49 | 138945040 | 18808082.00 | - |
| 2025-01-21 | 3889.31 | 3865.14 | -8.44 | -0.22% | 3856.63 | 3891.92 | 138608544 | 18658450.00 | - |
| 2025-01-20 | 3896.32 | 3873.57 | -5.16 | -0.13% | 3868.93 | 3907.18 | 150586528 | 19115524.00 | - |
| 2025-01-17 | 3867.12 | 3878.73 | 0.97 | 0.02% | 3851.37 | 3893.12 | 142338096 | 18801110.00 | - |
| 2025-01-16 | 3875.06 | 3877.76 | 17.73 | 0.46% | 3856.49 | 3898.66 | 157079120 | 20498506.00 | - |
| 2025-01-15 | 3857.60 | 3860.04 | -5.26 | -0.14% | 3852.97 | 3888.11 | 151017376 | 19216538.00 | - |
| 2025-01-14 | 3790.21 | 3865.30 | 79.92 | 2.11% | 3781.88 | 3872.33 | 184446384 | 22718904.00 | - |
| 2025-01-13 | 3780.25 | 3785.38 | -19.23 | -0.51% | 3761.85 | 3802.23 | 145372672 | 17170044.00 | - |
| 2025-01-10 | 3849.77 | 3804.61 | -44.64 | -1.16% | 3804.61 | 3863.40 | 145863744 | 18717898.00 | - |
| 2025-01-09 | 3871.03 | 3849.25 | -30.95 | -0.80% | 3844.57 | 3874.95 | 144609136 | 17497338.00 | - |
| 2025-01-08 | 3869.03 | 3880.21 | 1.46 | 0.04% | 3825.15 | 3898.45 | 185834032 | 21098890.00 | - |
| 2025-01-07 | 3859.47 | 3878.74 | 12.90 | 0.33% | 3836.24 | 3880.66 | 156432800 | 17987742.00 | - |
| 2025-01-06 | 3865.10 | 3865.84 | 3.97 | 0.10% | 3823.38 | 3874.77 | 172106672 | 18590932.00 | - |
| 2025-01-03 | 3916.55 | 3861.87 | -47.85 | -1.22% | 3853.46 | 3924.93 | 199326672 | 21628706.00 | - |
| 2025-01-02 | 4027.13 | 3909.71 | -119.32 | -2.96% | 3887.89 | 4032.47 | 243768368 | 27368914.00 | - |
| 2024-12-31 | 4095.53 | 4029.03 | -68.75 | -1.68% | 4029.03 | 4107.30 | 216048864 | 25795266.00 | - |
| 2024-12-30 | 4060.61 | 4097.78 | 31.87 | 0.78% | 4060.61 | 4103.63 | 185415632 | 23740278.00 | - |
| 2024-12-27 | 4058.68 | 4065.91 | 4.66 | 0.11% | 4032.17 | 4079.85 | 199539808 | 26169128.00 | - |
| 2024-12-26 | 4067.08 | 4061.25 | -10.51 | -0.26% | 4044.27 | 4067.70 | 166950592 | 22439010.00 | - |
| 2024-12-25 | 4062.34 | 4071.75 | 12.58 | 0.31% | 4052.10 | 4089.93 | 186357760 | 22934724.00 | - |
| 2024-12-24 | 4006.79 | 4059.17 | 53.99 | 1.35% | 4006.79 | 4061.76 | 191116992 | 23330030.00 | - |
| 2024-12-23 | 3991.04 | 4005.19 | 13.11 | 0.33% | 3991.04 | 4038.47 | 210562192 | 26052080.00 | - |
| 2024-12-20 | 4004.62 | 3992.07 | -17.08 | -0.43% | 3987.86 | 4017.40 | 186878704 | 24244800.00 | - |
| 2024-12-19 | 4000.54 | 4009.15 | -18.87 | -0.47% | 3988.29 | 4020.54 | 196544448 | 22400166.00 | - |
| 2024-12-18 | 4014.30 | 4028.02 | 31.52 | 0.79% | 4014.30 | 4051.06 | 205336144 | 21714396.00 | - |
| 2024-12-17 | 4001.22 | 3996.50 | -9.88 | -0.25% | 3992.30 | 4027.76 | 202407232 | 22119346.00 | - |
| 2024-12-16 | 4005.44 | 4006.37 | -0.36 | -0.01% | 3996.74 | 4027.10 | 234431424 | 26740618.00 | - |
| 2024-12-13 | 4070.85 | 4006.73 | -85.47 | -2.09% | 4005.59 | 4070.85 | 284973664 | 33082698.00 | - |
| 2024-12-12 | 4056.91 | 4092.21 | 35.38 | 0.87% | 4048.57 | 4095.33 | 239948640 | 26648818.00 | - |
| 2024-12-11 | 4054.69 | 4056.82 | -4.51 | -0.11% | 4047.05 | 4074.03 | 237241776 | 24996972.00 | - |
| 2024-12-10 | 4139.72 | 4061.34 | 25.08 | 0.62% | 4055.83 | 4145.61 | 322288352 | 35129820.00 | - |
| 2024-12-09 | 4036.25 | 4036.26 | -2.93 | -0.07% | 4018.90 | 4066.30 | 265455824 | 24201294.00 | - |
| 2024-12-06 | 3994.76 | 4039.19 | 46.21 | 1.16% | 3994.76 | 4056.08 | 256912256 | 26595044.00 | - |
| 2024-12-05 | 3984.77 | 3992.98 | -5.04 | -0.13% | 3982.76 | 4003.53 | 183822752 | 20760358.00 | - |
| 2024-12-04 | 4005.04 | 3998.02 | -13.08 | -0.33% | 3985.60 | 4017.34 | 221256544 | 25493726.00 | - |
| 2024-12-03 | 3979.25 | 4011.10 | 30.96 | 0.78% | 3966.70 | 4017.43 | 237243632 | 27550814.00 | - |
| 2024-12-02 | 3945.33 | 3980.14 | 31.50 | 0.80% | 3940.58 | 3986.83 | 256153440 | 28987114.00 | - |
*注：每次查询最多显示100条
2025楠烇拷4閺堬拷| 閺冿拷 | 娑撯偓 | 娴滐拷 | 娑擄拷 | 閸ワ拷 | 娴滐拷 | 閸忥拷 |
| | 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 | | | |
| | | | | | |
