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： | 2024-11-21至2025-03-21 | -37.35 | -2.48% | 1350.62 | 1606.69 | 444357595 | 32989309.52 | - |
| 2025-03-21 | 1463.97 | 1469.45 | 3.13 | 0.21% | 1461.85 | 1476.47 | 7850962 | 467955.56 | - |
| 2025-03-20 | 1475.47 | 1466.33 | -7.64 | -0.52% | 1464.30 | 1476.07 | 4950522 | 333255.91 | - |
| 2025-03-19 | 1470.57 | 1473.97 | 2.10 | 0.14% | 1467.30 | 1477.48 | 4732196 | 326235.12 | - |
| 2025-03-18 | 1470.47 | 1471.87 | 3.41 | 0.23% | 1466.41 | 1473.03 | 6761280 | 421435.97 | - |
| 2025-03-17 | 1465.04 | 1468.46 | 7.81 | 0.53% | 1464.41 | 1475.44 | 6016576 | 454326.69 | - |
| 2025-03-14 | 1445.38 | 1460.65 | 14.95 | 1.03% | 1445.38 | 1460.65 | 5821398 | 427358.16 | - |
| 2025-03-13 | 1445.98 | 1445.70 | -1.29 | -0.09% | 1435.06 | 1450.88 | 4607141 | 363422.84 | - |
| 2025-03-12 | 1446.50 | 1446.99 | -1.23 | -0.08% | 1441.92 | 1452.66 | 5160433 | 447259.34 | - |
| 2025-03-11 | 1416.27 | 1448.22 | 22.41 | 1.57% | 1411.16 | 1448.22 | 5433224 | 479116.50 | - |
| 2025-03-10 | 1427.62 | 1425.80 | 4.00 | 0.28% | 1418.86 | 1429.51 | 3938969 | 332542.78 | - |
| 2025-03-07 | 1420.97 | 1421.80 | -3.18 | -0.22% | 1417.96 | 1430.50 | 4189867 | 345431.81 | - |
| 2025-03-06 | 1411.57 | 1424.98 | 15.06 | 1.07% | 1410.55 | 1426.55 | 4874291 | 386005.94 | - |
| 2025-03-05 | 1426.90 | 1409.92 | -12.77 | -0.90% | 1402.74 | 1428.25 | 4399359 | 359395.94 | - |
| 2025-03-04 | 1405.32 | 1422.69 | 14.10 | 1.00% | 1400.40 | 1423.04 | 5088758 | 405151.50 | - |
| 2025-03-03 | 1397.50 | 1408.59 | 12.79 | 0.92% | 1397.21 | 1414.91 | 6236030 | 451487.09 | - |
| 2025-02-28 | 1407.82 | 1395.81 | -15.94 | -1.13% | 1392.82 | 1410.23 | 5779061 | 412559.56 | - |
| 2025-02-27 | 1405.56 | 1411.75 | 5.75 | 0.41% | 1398.69 | 1411.89 | 5186046 | 356270.22 | - |
| 2025-02-26 | 1400.47 | 1406.00 | 5.63 | 0.40% | 1396.69 | 1407.29 | 4288738 | 346723.75 | - |
| 2025-02-25 | 1413.72 | 1400.36 | -26.51 | -1.86% | 1398.53 | 1413.72 | 5731882 | 466347.94 | - |
| 2025-02-24 | 1437.45 | 1426.87 | 8.45 | 0.60% | 1421.94 | 1453.80 | 8538044 | 691338.31 | - |
| 2025-02-21 | 1426.18 | 1418.42 | -7.03 | -0.49% | 1412.20 | 1430.02 | 4427782 | 364965.88 | - |
| 2025-02-20 | 1421.48 | 1425.45 | 1.03 | 0.07% | 1415.23 | 1428.60 | 3933252 | 331163.81 | - |
| 2025-02-19 | 1418.08 | 1424.41 | 3.67 | 0.26% | 1414.67 | 1424.94 | 3911640 | 349152.19 | - |
| 2025-02-18 | 1440.09 | 1420.74 | -21.01 | -1.46% | 1414.57 | 1440.09 | 5044159 | 431574.12 | - |
| 2025-02-17 | 1437.97 | 1441.75 | -0.39 | -0.03% | 1427.40 | 1443.42 | 6104425 | 501705.47 | - |
| 2025-02-14 | 1439.46 | 1442.14 | 3.92 | 0.27% | 1436.13 | 1445.56 | 4843968 | 425323.09 | - |
| 2025-02-13 | 1431.42 | 1438.23 | 5.21 | 0.36% | 1431.09 | 1449.06 | 5389989 | 426555.91 | - |
| 2025-02-12 | 1432.40 | 1433.02 | -1.97 | -0.14% | 1418.90 | 1437.26 | 3455920 | 269794.44 | - |
| 2025-02-11 | 1434.20 | 1434.99 | 0.61 | 0.04% | 1423.96 | 1435.95 | 3636976 | 295486.38 | - |
| 2025-02-10 | 1430.19 | 1434.38 | 3.11 | 0.22% | 1426.25 | 1435.46 | 4087528 | 312836.94 | - |
| 2025-02-07 | 1422.01 | 1431.27 | 7.79 | 0.55% | 1415.03 | 1438.06 | 4809086 | 370849.78 | - |
| 2025-02-06 | 1415.11 | 1423.48 | 5.85 | 0.41% | 1404.41 | 1423.96 | 3715841 | 288229.00 | - |
| 2025-02-05 | 1429.92 | 1417.63 | -5.27 | -0.37% | 1410.98 | 1430.36 | 3593536 | 287204.59 | - |
| 2025-01-27 | 1411.31 | 1422.91 | 13.87 | 0.98% | 1411.31 | 1434.79 | 3873998 | 290219.56 | - |
| 2025-01-24 | 1397.56 | 1409.04 | 12.16 | 0.87% | 1393.06 | 1409.91 | 3302993 | 242875.02 | - |
| 2025-01-23 | 1401.99 | 1396.89 | 4.24 | 0.30% | 1396.89 | 1419.07 | 3838928 | 292120.81 | - |
| 2025-01-22 | 1391.13 | 1392.65 | -1.91 | -0.14% | 1383.55 | 1395.12 | 2734881 | 205050.45 | - |
| 2025-01-21 | 1410.87 | 1394.56 | -9.47 | -0.67% | 1388.78 | 1413.95 | 3110493 | 240257.56 | - |
| 2025-01-20 | 1412.46 | 1404.03 | -4.46 | -0.32% | 1401.18 | 1417.46 | 3641842 | 258753.20 | - |
| 2025-01-17 | 1395.01 | 1408.49 | 8.75 | 0.63% | 1389.72 | 1413.03 | 3515418 | 258891.98 | - |
| 2025-01-16 | 1398.36 | 1399.74 | 7.71 | 0.55% | 1395.35 | 1416.94 | 4314110 | 313345.97 | - |
| 2025-01-15 | 1397.95 | 1392.03 | -8.94 | -0.64% | 1386.53 | 1398.56 | 3564772 | 264485.34 | - |
| 2025-01-14 | 1367.16 | 1400.97 | 34.77 | 2.55% | 1366.93 | 1402.02 | 4460070 | 322218.00 | - |
| 2025-01-13 | 1352.22 | 1366.20 | 8.01 | 0.59% | 1350.62 | 1369.56 | 3387819 | 245594.75 | - |
| 2025-01-10 | 1382.71 | 1358.18 | -25.70 | -1.86% | 1358.18 | 1389.35 | 3762717 | 274705.25 | - |
| 2025-01-09 | 1379.73 | 1383.88 | -2.49 | -0.18% | 1374.37 | 1394.86 | 3646931 | 252622.05 | - |
| 2025-01-08 | 1395.35 | 1386.38 | -15.76 | -1.12% | 1359.09 | 1396.27 | 4559556 | 318359.19 | - |
| 2025-01-07 | 1398.36 | 1402.14 | 3.88 | 0.28% | 1383.19 | 1403.19 | 3660909 | 265793.97 | - |
| 2025-01-06 | 1397.67 | 1398.26 | 0.57 | 0.04% | 1381.17 | 1415.76 | 3822318 | 276052.03 | - |
| 2025-01-03 | 1443.03 | 1397.69 | -42.44 | -2.95% | 1395.46 | 1446.98 | 5200706 | 368083.88 | - |
| 2025-01-02 | 1468.96 | 1440.13 | -29.54 | -2.01% | 1431.13 | 1483.35 | 5376024 | 401068.88 | - |
| 2024-12-31 | 1494.38 | 1469.68 | -23.00 | -1.54% | 1468.59 | 1499.30 | 4660592 | 376439.34 | - |
| 2024-12-30 | 1509.37 | 1492.68 | -21.77 | -1.44% | 1486.30 | 1509.37 | 5492888 | 428788.88 | - |
| 2024-12-27 | 1475.08 | 1514.45 | 37.74 | 2.56% | 1472.14 | 1518.33 | 7091330 | 542600.44 | - |
| 2024-12-26 | 1473.64 | 1476.70 | 1.85 | 0.13% | 1468.08 | 1481.44 | 3952263 | 295102.19 | - |
| 2024-12-25 | 1488.81 | 1474.85 | -15.62 | -1.05% | 1462.85 | 1489.48 | 4016656 | 289966.69 | - |
| 2024-12-24 | 1474.68 | 1490.48 | 11.11 | 0.75% | 1471.79 | 1491.22 | 4517668 | 343736.38 | - |
| 2024-12-23 | 1520.75 | 1479.36 | -41.73 | -2.74% | 1479.24 | 1521.65 | 5917123 | 440745.69 | - |
| 2024-12-20 | 1521.05 | 1521.09 | -1.55 | -0.10% | 1517.85 | 1531.90 | 4686049 | 352302.47 | - |
| 2024-12-19 | 1528.36 | 1522.64 | -19.48 | -1.26% | 1504.23 | 1528.98 | 6697218 | 510012.78 | - |
| 2024-12-18 | 1547.81 | 1542.12 | -9.01 | -0.58% | 1537.44 | 1559.95 | 7299102 | 573933.19 | - |
| 2024-12-17 | 1574.23 | 1551.13 | -24.71 | -1.57% | 1541.60 | 1574.23 | 8987654 | 676433.06 | - |
| 2024-12-16 | 1577.22 | 1575.85 | -5.02 | -0.32% | 1568.33 | 1586.61 | 8175690 | 650777.75 | - |
| 2024-12-13 | 1598.97 | 1580.86 | -25.19 | -1.57% | 1579.38 | 1605.88 | 10556546 | 788804.12 | - |
| 2024-12-12 | 1576.35 | 1606.06 | 30.91 | 1.96% | 1566.19 | 1606.69 | 10787656 | 779962.56 | - |
| 2024-12-11 | 1538.99 | 1575.15 | 34.38 | 2.23% | 1538.17 | 1575.15 | 8701796 | 597656.19 | - |
| 2024-12-10 | 1571.81 | 1540.76 | 2.32 | 0.15% | 1539.07 | 1575.50 | 9518251 | 667196.75 | - |
| 2024-12-09 | 1547.26 | 1538.44 | -9.17 | -0.59% | 1530.75 | 1552.73 | 7733856 | 512061.44 | - |
| 2024-12-06 | 1524.14 | 1547.61 | 19.55 | 1.28% | 1522.20 | 1550.65 | 8475774 | 530820.12 | - |
| 2024-12-05 | 1518.61 | 1528.06 | 5.75 | 0.38% | 1510.43 | 1531.86 | 6426116 | 437032.25 | - |
| 2024-12-04 | 1531.60 | 1522.31 | -15.93 | -1.04% | 1515.84 | 1543.20 | 8192956 | 540265.75 | - |
| 2024-12-03 | 1554.05 | 1538.25 | -11.67 | -0.75% | 1524.97 | 1554.27 | 9618217 | 653515.44 | - |
| 2024-12-02 | 1525.06 | 1549.92 | 29.23 | 1.92% | 1523.54 | 1553.43 | 10036633 | 689387.94 | - |
| 2024-11-29 | 1483.92 | 1520.70 | 33.02 | 2.22% | 1481.21 | 1522.98 | 8480077 | 605888.12 | - |
| 2024-11-28 | 1470.85 | 1487.67 | 13.27 | 0.90% | 1467.73 | 1495.99 | 7424034 | 503429.03 | - |
| 2024-11-27 | 1463.62 | 1474.40 | 4.56 | 0.31% | 1430.12 | 1474.82 | 5389539 | 366842.94 | - |
| 2024-11-26 | 1474.54 | 1469.84 | -7.00 | -0.47% | 1466.53 | 1486.07 | 5256645 | 347941.62 | - |
| 2024-11-25 | 1470.68 | 1476.84 | 5.98 | 0.41% | 1451.42 | 1487.53 | 6789270 | 504227.22 | - |
| 2024-11-22 | 1511.95 | 1470.85 | -42.95 | -2.84% | 1470.49 | 1513.67 | 8200924 | 596060.19 | - |
| 2024-11-21 | 1507.71 | 1513.80 | 7.00 | 0.46% | 1502.34 | 1517.27 | 4961708 | 368418.56 | - |
*注：每次查询最多显示100条
2025年3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 | 31 | | | | | |
