| 2.73(10.08%) |
| 11.25(-2.77%) |
| 6.24(-5.31%) |
| 20.55(-9.55%) |
| | |
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： | 2024-11-28至2025-03-28 | -121.62 | -0.84% | 13870.88 | 15125.59 | 6236041608 | 693218641 | - |
| 2025-03-28 | 14383.55 | 14318.78 | -69.02 | -0.48% | 14272.77 | 14392.32 | 66637812 | 7110258.50 | - |
| 2025-03-27 | 14364.79 | 14387.80 | 2.12 | 0.01% | 14330.90 | 14434.85 | 63192828 | 7152785.00 | - |
| 2025-03-26 | 14433.07 | 14385.68 | -51.15 | -0.35% | 14372.32 | 14446.27 | 63802896 | 7438399.00 | - |
| 2025-03-25 | 14354.29 | 14436.83 | 90.35 | 0.63% | 14325.82 | 14444.20 | 69689096 | 7463550.00 | - |
| 2025-03-24 | 14282.50 | 14346.49 | 68.27 | 0.48% | 14282.50 | 14364.87 | 73804472 | 8200515.00 | - |
| 2025-03-21 | 14368.11 | 14278.22 | -106.23 | -0.74% | 14245.23 | 14462.22 | 83466720 | 9404436.00 | - |
| 2025-03-20 | 14450.67 | 14384.44 | -59.57 | -0.41% | 14367.08 | 14459.48 | 65356860 | 7994472.00 | - |
| 2025-03-19 | 14405.64 | 14444.02 | 26.05 | 0.18% | 14373.53 | 14476.61 | 74027608 | 8239459.50 | - |
| 2025-03-18 | 14466.52 | 14417.96 | -18.38 | -0.13% | 14400.05 | 14471.28 | 63478320 | 7695757.50 | - |
| 2025-03-17 | 14459.71 | 14436.34 | 10.14 | 0.07% | 14424.85 | 14488.10 | 78223480 | 9390991.00 | - |
| 2025-03-14 | 14241.51 | 14426.20 | 204.51 | 1.44% | 14241.51 | 14453.96 | 101555704 | 13647349.00 | - |
| 2025-03-13 | 14185.63 | 14221.69 | 29.13 | 0.21% | 14173.05 | 14278.92 | 72558824 | 7867054.50 | - |
| 2025-03-12 | 14243.01 | 14192.55 | -47.63 | -0.33% | 14171.69 | 14249.41 | 70922192 | 7898348.00 | - |
| 2025-03-11 | 14075.40 | 14240.18 | 79.31 | 0.56% | 14074.34 | 14240.18 | 67473904 | 7769186.50 | - |
| 2025-03-10 | 14219.38 | 14160.88 | -59.80 | -0.42% | 14114.36 | 14225.58 | 70319496 | 7987726.00 | - |
| 2025-03-07 | 14228.92 | 14220.68 | -29.01 | -0.20% | 14205.15 | 14282.36 | 70166520 | 8271216.00 | - |
| 2025-03-06 | 14235.55 | 14249.69 | 40.18 | 0.28% | 14149.08 | 14271.49 | 87534072 | 9757879.00 | - |
| 2025-03-05 | 14136.42 | 14209.52 | 78.91 | 0.56% | 14106.34 | 14231.11 | 78770184 | 8061543.00 | - |
| 2025-03-04 | 14094.39 | 14130.60 | -1.27 | -0.01% | 14085.33 | 14151.53 | 68810584 | 6835151.00 | - |
| 2025-03-03 | 14151.62 | 14131.87 | 11.01 | 0.08% | 14093.31 | 14211.94 | 81662576 | 8532399.00 | - |
| 2025-02-28 | 14219.71 | 14120.86 | -128.02 | -0.90% | 14120.86 | 14314.32 | 88554200 | 10361845.00 | - |
| 2025-02-27 | 14186.99 | 14248.88 | 58.91 | 0.42% | 14143.50 | 14254.07 | 85126400 | 9591324.00 | - |
| 2025-02-26 | 14097.55 | 14189.97 | 107.52 | 0.76% | 14097.55 | 14190.75 | 85605280 | 8585289.00 | - |
| 2025-02-25 | 14184.02 | 14082.45 | -166.35 | -1.17% | 14056.10 | 14192.83 | 80197432 | 8801014.00 | - |
| 2025-02-24 | 14254.84 | 14248.80 | -29.28 | -0.21% | 14208.95 | 14314.27 | 105380632 | 11073818.00 | - |
| 2025-02-21 | 14295.75 | 14278.07 | 2.48 | 0.02% | 14207.95 | 14325.41 | 104900216 | 11802786.00 | - |
| 2025-02-20 | 14304.54 | 14275.59 | -51.25 | -0.36% | 14241.21 | 14310.54 | 78350912 | 7812770.00 | - |
| 2025-02-19 | 14326.59 | 14326.84 | -12.22 | -0.09% | 14288.35 | 14381.42 | 82806552 | 8616128.00 | - |
| 2025-02-18 | 14369.00 | 14339.06 | -49.13 | -0.34% | 14306.93 | 14473.49 | 100576848 | 10165087.00 | - |
| 2025-02-17 | 14411.08 | 14388.19 | 7.95 | 0.06% | 14302.13 | 14414.41 | 101468744 | 10936848.00 | - |
| 2025-02-14 | 14314.07 | 14380.24 | 63.24 | 0.44% | 14269.17 | 14390.75 | 78527112 | 8743567.00 | - |
| 2025-02-13 | 14302.33 | 14317.00 | 0.68 | 0.00% | 14286.38 | 14401.55 | 72241392 | 8719360.00 | - |
| 2025-02-12 | 14246.61 | 14316.32 | 52.88 | 0.37% | 14218.63 | 14318.11 | 67740496 | 7652803.50 | - |
| 2025-02-11 | 14269.90 | 14263.43 | 2.67 | 0.02% | 14214.58 | 14281.03 | 78158856 | 8322567.50 | - |
| 2025-02-10 | 14247.96 | 14260.77 | 27.48 | 0.19% | 14224.42 | 14316.34 | 84490024 | 9142442.00 | - |
| 2025-02-07 | 14121.09 | 14233.29 | 104.18 | 0.74% | 14064.69 | 14286.64 | 90121040 | 10017675.00 | - |
| 2025-02-06 | 14070.08 | 14129.11 | 55.32 | 0.39% | 14015.10 | 14135.98 | 67354232 | 6934427.00 | - |
| 2025-02-05 | 14301.25 | 14073.79 | -185.50 | -1.30% | 14043.54 | 14304.00 | 71060400 | 7856117.50 | - |
| 2025-01-27 | 14172.86 | 14259.29 | 111.77 | 0.79% | 14172.86 | 14315.69 | 69945696 | 7333812.50 | - |
| 2025-01-24 | 14061.17 | 14147.52 | 56.63 | 0.40% | 14019.90 | 14191.77 | 66422568 | 7381555.00 | - |
| 2025-01-23 | 14048.40 | 14090.89 | 128.82 | 0.92% | 14048.40 | 14199.83 | 82886424 | 8715457.00 | - |
| 2025-01-22 | 14059.62 | 13962.08 | -115.66 | -0.82% | 13915.77 | 14060.46 | 60177152 | 6692325.00 | - |
| 2025-01-21 | 14176.39 | 14077.74 | -47.50 | -0.34% | 14054.17 | 14183.50 | 51985852 | 5819071.00 | - |
| 2025-01-20 | 14210.23 | 14125.24 | -32.61 | -0.23% | 14111.52 | 14256.35 | 58846848 | 6825587.50 | - |
| 2025-01-17 | 14132.42 | 14157.86 | -1.12 | -0.01% | 14065.81 | 14225.95 | 54337296 | 5954735.50 | - |
| 2025-01-16 | 14158.06 | 14158.97 | 42.50 | 0.30% | 14091.45 | 14237.47 | 60588216 | 6794474.00 | - |
| 2025-01-15 | 14134.59 | 14116.48 | -44.19 | -0.31% | 14100.43 | 14237.70 | 64055880 | 6967312.50 | - |
| 2025-01-14 | 13939.04 | 14160.67 | 227.16 | 1.63% | 13919.40 | 14187.54 | 72611744 | 8216414.50 | - |
| 2025-01-13 | 13949.87 | 13933.51 | -86.71 | -0.62% | 13870.88 | 14033.15 | 66112056 | 6999732.00 | - |
| 2025-01-10 | 14174.21 | 14020.23 | -152.21 | -1.07% | 14020.23 | 14213.20 | 60336436 | 6536090.50 | - |
| 2025-01-09 | 14279.33 | 14172.43 | -137.96 | -0.96% | 14156.24 | 14279.33 | 59013392 | 6531356.50 | - |
| 2025-01-08 | 14272.92 | 14310.39 | 13.69 | 0.10% | 14141.12 | 14364.50 | 79380896 | 8622264.00 | - |
| 2025-01-07 | 14274.81 | 14296.70 | 9.49 | 0.07% | 14172.87 | 14305.22 | 63125280 | 6782621.50 | - |
| 2025-01-06 | 14308.02 | 14287.20 | -10.28 | -0.07% | 14144.25 | 14334.39 | 75386832 | 8149902.00 | - |
| 2025-01-03 | 14456.14 | 14297.48 | -137.43 | -0.95% | 14259.49 | 14500.44 | 84397232 | 9073850.00 | - |
| 2025-01-02 | 14849.67 | 14434.91 | -421.27 | -2.84% | 14367.46 | 14886.94 | 108728168 | 11859966.00 | - |
| 2024-12-31 | 15000.39 | 14856.18 | -159.09 | -1.06% | 14856.18 | 15078.92 | 89055584 | 10262340.00 | - |
| 2024-12-30 | 14911.20 | 15015.27 | 89.19 | 0.60% | 14911.20 | 15040.20 | 79347120 | 8876104.00 | - |
| 2024-12-27 | 14881.21 | 14926.08 | 50.72 | 0.34% | 14782.17 | 14940.00 | 78901000 | 8728700.00 | - |
| 2024-12-26 | 14955.56 | 14875.36 | -90.68 | -0.61% | 14845.57 | 14958.10 | 68881488 | 7455432.50 | - |
| 2024-12-25 | 14894.08 | 14966.05 | 80.22 | 0.54% | 14862.17 | 15003.40 | 83648784 | 8476481.00 | - |
| 2024-12-24 | 14710.70 | 14885.82 | 165.96 | 1.13% | 14710.70 | 14898.21 | 77333480 | 8369657.50 | - |
| 2024-12-23 | 14600.57 | 14719.86 | 117.79 | 0.81% | 14600.57 | 14817.50 | 92737104 | 9433939.00 | - |
| 2024-12-20 | 14685.83 | 14602.08 | -94.11 | -0.64% | 14595.33 | 14714.39 | 66623348 | 7354082.00 | - |
| 2024-12-19 | 14693.58 | 14696.19 | -80.90 | -0.55% | 14633.30 | 14758.12 | 70679504 | 7249507.00 | - |
| 2024-12-18 | 14747.80 | 14777.09 | 87.57 | 0.60% | 14747.80 | 14887.04 | 80447384 | 8362836.00 | - |
| 2024-12-17 | 14695.36 | 14689.53 | -11.79 | -0.08% | 14678.08 | 14795.34 | 77390216 | 8859723.00 | - |
| 2024-12-16 | 14672.86 | 14701.32 | 24.73 | 0.17% | 14668.13 | 14767.05 | 89221080 | 9919481.00 | - |
| 2024-12-13 | 14883.47 | 14676.59 | -284.38 | -1.90% | 14667.70 | 14883.47 | 111073760 | 13672835.00 | - |
| 2024-12-12 | 14819.46 | 14960.97 | 149.69 | 1.01% | 14800.00 | 14971.27 | 85810208 | 10393290.00 | - |
| 2024-12-11 | 14794.90 | 14811.28 | 0.09 | 0.00% | 14773.74 | 14877.50 | 80501944 | 9034245.00 | - |
| 2024-12-10 | 15100.81 | 14811.20 | 70.22 | 0.48% | 14788.39 | 15125.59 | 115572816 | 14629403.00 | - |
| 2024-12-09 | 14715.32 | 14740.98 | 18.37 | 0.12% | 14678.53 | 14847.01 | 88160432 | 9354568.00 | - |
| 2024-12-06 | 14580.52 | 14722.61 | 147.18 | 1.01% | 14580.52 | 14785.88 | 91435992 | 10317724.00 | - |
| 2024-12-05 | 14569.66 | 14575.43 | -39.63 | -0.27% | 14537.34 | 14613.27 | 64295336 | 7446853.00 | - |
| 2024-12-04 | 14649.31 | 14615.06 | -63.02 | -0.43% | 14568.88 | 14678.85 | 86632352 | 9807617.00 | - |
| 2024-12-03 | 14570.41 | 14678.08 | 109.23 | 0.75% | 14528.56 | 14691.39 | 88069656 | 10015741.00 | - |
| 2024-12-02 | 14441.91 | 14568.86 | 118.69 | 0.82% | 14429.24 | 14589.54 | 91979752 | 10473993.00 | - |
| 2024-11-29 | 14356.98 | 14450.17 | 101.77 | 0.71% | 14353.74 | 14594.02 | 80954088 | 10220886.00 | - |
| 2024-11-28 | 14436.55 | 14348.40 | -92.00 | -0.64% | 14310.48 | 14441.67 | 64836296 | 7392332.00 | - |
*注：每次查询最多显示100条
2025楠烇拷3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 | 31 | | | | | |
