| 6.78(-0.59%) |
| 18.99(2.87%) |
| 20.31(0.00%) |
| 45.23(3.26%) |
| 13.13(-0.45%) |
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 | -131.13 | -4.08% | 2858.26 | 3272.74 | 4024356846 | 965616777.5 | - |
| 2025-04-11 | 3078.86 | 3081.33 | 9.25 | 0.30% | 3046.53 | 3089.75 | 44628376 | 11516564.00 | - |
| 2025-04-10 | 3102.65 | 3072.08 | 17.83 | 0.58% | 3048.79 | 3102.65 | 61633296 | 14045748.00 | - |
| 2025-04-09 | 2954.16 | 3054.25 | 62.80 | 2.10% | 2944.06 | 3054.25 | 76843408 | 17006814.00 | - |
| 2025-04-08 | 2942.34 | 2991.46 | 60.02 | 2.05% | 2921.85 | 2991.46 | 82555032 | 16690381.00 | - |
| 2025-04-07 | 2984.20 | 2931.44 | -189.94 | -6.09% | 2858.26 | 3020.11 | 87970440 | 17722672.00 | - |
| 2025-04-03 | 3090.95 | 3121.38 | -1.17 | -0.04% | 3090.95 | 3139.84 | 41750608 | 8979222.00 | - |
| 2025-04-02 | 3130.74 | 3122.55 | -11.49 | -0.37% | 3116.46 | 3138.36 | 32766168 | 6810214.00 | - |
| 2025-04-01 | 3130.21 | 3134.04 | 12.00 | 0.38% | 3123.60 | 3150.18 | 44442572 | 9107616.00 | - |
| 2025-03-31 | 3141.91 | 3122.05 | -30.44 | -0.97% | 3108.75 | 3158.57 | 51710872 | 9495196.00 | - |
| 2025-03-28 | 3167.97 | 3152.49 | -18.74 | -0.59% | 3146.77 | 3173.62 | 37519656 | 7716567.50 | - |
| 2025-03-27 | 3153.47 | 3171.23 | 12.50 | 0.40% | 3146.06 | 3187.15 | 40014000 | 8767862.00 | - |
| 2025-03-26 | 3158.26 | 3158.73 | -0.02 | 0.00% | 3155.03 | 3169.48 | 37404292 | 7403407.00 | - |
| 2025-03-25 | 3170.61 | 3158.75 | -10.64 | -0.34% | 3152.71 | 3172.84 | 45522000 | 8805523.00 | - |
| 2025-03-24 | 3157.14 | 3169.39 | 12.15 | 0.38% | 3142.41 | 3171.51 | 43987308 | 9246653.00 | - |
| 2025-03-21 | 3201.60 | 3157.24 | -50.08 | -1.56% | 3148.65 | 3214.03 | 55056636 | 11795026.00 | - |
| 2025-03-20 | 3236.10 | 3207.32 | -29.35 | -0.91% | 3203.27 | 3238.06 | 39694140 | 8950664.00 | - |
| 2025-03-19 | 3240.94 | 3236.67 | -10.63 | -0.33% | 3229.76 | 3256.76 | 47346976 | 9575407.00 | - |
| 2025-03-18 | 3259.20 | 3247.31 | 0.33 | 0.01% | 3240.68 | 3266.82 | 41451712 | 9760539.00 | - |
| 2025-03-17 | 3272.74 | 3246.98 | -5.03 | -0.15% | 3243.16 | 3272.74 | 46627240 | 10762096.00 | - |
| 2025-03-14 | 3173.64 | 3252.01 | 84.61 | 2.67% | 3173.41 | 3253.96 | 57334548 | 14605250.00 | - |
| 2025-03-13 | 3191.17 | 3167.40 | -25.09 | -0.79% | 3152.98 | 3196.06 | 43751576 | 10029395.00 | - |
| 2025-03-12 | 3219.14 | 3192.49 | -18.84 | -0.59% | 3192.19 | 3219.49 | 46054832 | 10768555.00 | - |
| 2025-03-11 | 3166.12 | 3211.33 | 9.86 | 0.31% | 3164.42 | 3211.33 | 41015692 | 10553991.00 | - |
| 2025-03-10 | 3216.17 | 3201.47 | -13.49 | -0.42% | 3179.82 | 3219.89 | 45824460 | 10966147.00 | - |
| 2025-03-07 | 3211.61 | 3214.95 | -6.60 | -0.20% | 3203.29 | 3235.64 | 50870092 | 12689827.00 | - |
| 2025-03-06 | 3182.61 | 3221.55 | 60.85 | 1.93% | 3182.61 | 3228.71 | 60081384 | 14940270.00 | - |
| 2025-03-05 | 3154.71 | 3160.70 | 9.08 | 0.29% | 3141.08 | 3165.38 | 43759724 | 10194811.00 | - |
| 2025-03-04 | 3132.70 | 3151.62 | 2.72 | 0.09% | 3120.43 | 3156.69 | 45646580 | 10656897.00 | - |
| 2025-03-03 | 3171.33 | 3148.89 | -15.92 | -0.50% | 3134.81 | 3191.38 | 53761000 | 12688585.00 | - |
| 2025-02-28 | 3210.78 | 3164.81 | -60.13 | -1.86% | 3160.62 | 3232.63 | 59182664 | 15840253.00 | - |
| 2025-02-27 | 3222.30 | 3224.94 | -0.89 | -0.03% | 3196.23 | 3242.43 | 57326392 | 15378122.00 | - |
| 2025-02-26 | 3204.76 | 3225.83 | 29.29 | 0.92% | 3194.21 | 3227.40 | 61522684 | 15231454.00 | - |
| 2025-02-25 | 3196.45 | 3196.54 | -34.08 | -1.05% | 3187.56 | 3223.08 | 59973500 | 15376926.00 | - |
| 2025-02-24 | 3231.48 | 3230.62 | -6.44 | -0.20% | 3212.29 | 3261.35 | 83268840 | 18333796.00 | - |
| 2025-02-21 | 3179.33 | 3237.06 | 69.18 | 2.18% | 3175.35 | 3239.45 | 80672144 | 21109834.00 | - |
| 2025-02-20 | 3180.80 | 3167.88 | -18.69 | -0.59% | 3157.86 | 3184.85 | 61376840 | 13742954.00 | - |
| 2025-02-19 | 3151.16 | 3186.58 | 32.68 | 1.04% | 3149.22 | 3189.41 | 64139824 | 14605664.00 | - |
| 2025-02-18 | 3188.68 | 3153.89 | -38.56 | -1.21% | 3144.55 | 3197.06 | 72127992 | 15392606.00 | - |
| 2025-02-17 | 3190.23 | 3192.46 | 18.12 | 0.57% | 3171.92 | 3196.83 | 83190336 | 17407562.00 | - |
| 2025-02-14 | 3141.37 | 3174.33 | 27.16 | 0.86% | 3140.48 | 3176.81 | 64111300 | 14806065.00 | - |
| 2025-02-13 | 3155.48 | 3147.18 | -10.08 | -0.32% | 3146.80 | 3177.33 | 53898384 | 14237975.00 | - |
| 2025-02-12 | 3123.04 | 3157.26 | 27.75 | 0.89% | 3117.84 | 3158.26 | 50663620 | 13412762.00 | - |
| 2025-02-11 | 3150.55 | 3129.51 | -22.22 | -0.71% | 3118.28 | 3150.55 | 54924576 | 12943474.00 | - |
| 2025-02-10 | 3141.36 | 3151.73 | 18.81 | 0.60% | 3131.13 | 3154.19 | 69168976 | 15294120.00 | - |
| 2025-02-07 | 3089.00 | 3132.92 | 41.91 | 1.36% | 3080.93 | 3158.75 | 72009752 | 18035744.00 | - |
| 2025-02-06 | 3044.39 | 3091.01 | 41.12 | 1.35% | 3041.91 | 3093.90 | 51483508 | 13824808.00 | - |
| 2025-02-05 | 3079.73 | 3049.89 | 1.83 | 0.06% | 3035.68 | 3079.88 | 42800040 | 12904201.00 | - |
| 2025-01-27 | 3063.47 | 3048.06 | -11.07 | -0.36% | 3048.06 | 3075.11 | 40269312 | 9826622.00 | - |
| 2025-01-24 | 3029.88 | 3059.12 | 22.11 | 0.73% | 3029.26 | 3072.60 | 39359168 | 10078655.00 | - |
| 2025-01-23 | 3072.21 | 3037.02 | -11.09 | -0.36% | 3037.02 | 3099.20 | 42563600 | 11336611.00 | - |
| 2025-01-22 | 3059.85 | 3048.11 | -20.53 | -0.67% | 3032.16 | 3063.42 | 36290400 | 10735754.00 | - |
| 2025-01-21 | 3085.02 | 3068.64 | -3.17 | -0.10% | 3055.26 | 3085.59 | 33819548 | 9703308.00 | - |
| 2025-01-20 | 3071.10 | 3071.81 | 17.41 | 0.57% | 3064.39 | 3098.84 | 35153880 | 9796318.00 | - |
| 2025-01-17 | 3027.69 | 3054.40 | 15.56 | 0.51% | 3024.34 | 3073.92 | 32577170 | 9577706.00 | - |
| 2025-01-16 | 3072.30 | 3038.84 | -23.21 | -0.76% | 3026.92 | 3098.89 | 37331148 | 11183054.00 | - |
| 2025-01-15 | 3069.33 | 3062.05 | -16.66 | -0.54% | 3055.42 | 3079.33 | 35681392 | 9903425.00 | - |
| 2025-01-14 | 3004.51 | 3078.71 | 79.57 | 2.65% | 2994.41 | 3085.42 | 44473284 | 12265588.00 | - |
| 2025-01-13 | 2981.78 | 2999.13 | -8.43 | -0.28% | 2980.00 | 3007.71 | 35527504 | 9048577.00 | - |
| 2025-01-10 | 3037.68 | 3007.57 | -32.08 | -1.06% | 3007.57 | 3057.20 | 37802848 | 10680984.00 | - |
| 2025-01-09 | 3040.48 | 3039.64 | -7.13 | -0.23% | 3032.99 | 3054.40 | 34648872 | 8953728.00 | - |
| 2025-01-08 | 3039.37 | 3046.77 | -3.33 | -0.11% | 2993.44 | 3067.02 | 44238396 | 10671300.00 | - |
| 2025-01-07 | 3022.53 | 3050.10 | 29.19 | 0.97% | 3014.09 | 3051.17 | 33999820 | 9054291.00 | - |
| 2025-01-06 | 3037.37 | 3020.91 | -19.48 | -0.64% | 3003.65 | 3047.97 | 38487664 | 9127055.00 | - |
| 2025-01-03 | 3088.64 | 3040.39 | -46.34 | -1.50% | 3033.27 | 3094.37 | 43568884 | 9972553.00 | - |
| 2025-01-02 | 3181.19 | 3086.73 | -100.68 | -3.16% | 3066.52 | 3182.39 | 60451060 | 13248565.00 | - |
| 2024-12-31 | 3229.92 | 3187.42 | -44.40 | -1.37% | 3187.42 | 3235.33 | 49025340 | 12040420.00 | - |
| 2024-12-30 | 3226.02 | 3231.81 | 5.33 | 0.17% | 3222.34 | 3243.80 | 43913100 | 11590268.00 | - |
| 2024-12-27 | 3232.28 | 3226.48 | -4.91 | -0.15% | 3218.78 | 3250.24 | 46844376 | 12809163.00 | - |
| 2024-12-26 | 3226.42 | 3231.40 | 2.97 | 0.09% | 3214.77 | 3235.94 | 45297448 | 12091981.00 | - |
| 2024-12-25 | 3237.63 | 3228.43 | -1.69 | -0.05% | 3217.23 | 3249.39 | 45976752 | 11260994.00 | - |
| 2024-12-24 | 3194.81 | 3230.11 | 37.21 | 1.17% | 3191.00 | 3231.80 | 44657000 | 10859251.00 | - |
| 2024-12-23 | 3193.20 | 3192.90 | 0.52 | 0.02% | 3190.26 | 3222.14 | 54231728 | 13424728.00 | - |
| 2024-12-20 | 3189.67 | 3192.39 | -9.20 | -0.29% | 3181.05 | 3217.95 | 45089164 | 12689445.00 | - |
| 2024-12-19 | 3168.73 | 3201.58 | 7.59 | 0.24% | 3157.46 | 3210.94 | 45893456 | 11910821.00 | - |
| 2024-12-18 | 3179.74 | 3194.00 | 26.68 | 0.84% | 3179.74 | 3202.81 | 48065616 | 10408183.00 | - |
| 2024-12-17 | 3155.10 | 3167.32 | 9.03 | 0.29% | 3155.10 | 3193.39 | 48026464 | 10602224.00 | - |
| 2024-12-16 | 3165.01 | 3158.29 | -9.41 | -0.30% | 3149.23 | 3172.62 | 52517816 | 12416531.00 | - |
| 2024-12-13 | 3216.35 | 3167.69 | -69.19 | -2.14% | 3165.86 | 3216.70 | 66911080 | 15766911.00 | - |
| 2024-12-12 | 3206.86 | 3236.88 | 27.26 | 0.85% | 3198.24 | 3238.30 | 49144572 | 11734843.00 | - |
| 2024-12-11 | 3202.87 | 3209.62 | -2.84 | -0.09% | 3196.43 | 3219.22 | 43652992 | 10716701.00 | - |
*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 | | | |
| | | | | | |
