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 | -30.16 | -0.93% | 2763.5 | 3431.05 | 1982551814 | 360063335.75 | - |
| 2025-03-21 | 3270.37 | 3208.86 | -77.41 | -2.36% | 3202.34 | 3276.54 | 18392578 | 3567352.25 | - |
| 2025-03-20 | 3298.17 | 3286.26 | -20.99 | -0.63% | 3278.92 | 3312.44 | 15723475 | 3317361.25 | - |
| 2025-03-19 | 3311.79 | 3307.25 | -17.80 | -0.54% | 3292.83 | 3324.18 | 15874802 | 3259814.00 | - |
| 2025-03-18 | 3320.44 | 3325.05 | 13.07 | 0.39% | 3311.04 | 3341.44 | 15998740 | 3179865.50 | - |
| 2025-03-17 | 3333.63 | 3311.98 | -15.50 | -0.47% | 3310.07 | 3338.28 | 18055358 | 3494867.00 | - |
| 2025-03-14 | 3252.62 | 3327.48 | 66.62 | 2.04% | 3238.92 | 3328.73 | 27810558 | 5414131.50 | - |
| 2025-03-13 | 3290.10 | 3260.85 | -41.56 | -1.26% | 3222.67 | 3299.30 | 22601416 | 4016137.50 | - |
| 2025-03-12 | 3326.08 | 3302.42 | -2.93 | -0.09% | 3300.87 | 3343.47 | 33148416 | 4319863.00 | - |
| 2025-03-11 | 3246.73 | 3305.35 | 14.30 | 0.43% | 3246.46 | 3305.35 | 19989708 | 3719193.75 | - |
| 2025-03-10 | 3315.51 | 3291.06 | -16.60 | -0.50% | 3272.16 | 3317.25 | 21281730 | 4048373.25 | - |
| 2025-03-07 | 3336.63 | 3307.65 | -42.11 | -1.26% | 3286.85 | 3351.65 | 24676030 | 4933234.50 | - |
| 2025-03-06 | 3280.67 | 3349.77 | 92.02 | 2.82% | 3280.67 | 3355.88 | 25542228 | 5239753.50 | - |
| 2025-03-05 | 3248.17 | 3257.74 | 11.29 | 0.35% | 3216.33 | 3260.87 | 19452646 | 3560646.75 | - |
| 2025-03-04 | 3169.52 | 3246.45 | 47.08 | 1.47% | 3169.52 | 3248.95 | 17180432 | 3366999.00 | - |
| 2025-03-03 | 3197.81 | 3199.37 | 14.43 | 0.45% | 3172.84 | 3247.54 | 19939476 | 3821887.00 | - |
| 2025-02-28 | 3294.18 | 3184.94 | -134.75 | -4.06% | 3177.02 | 3300.74 | 27446572 | 5013564.00 | - |
| 2025-02-27 | 3361.28 | 3319.69 | -46.31 | -1.38% | 3271.05 | 3372.32 | 28455810 | 5390310.00 | - |
| 2025-02-26 | 3351.57 | 3366.01 | 24.45 | 0.73% | 3324.71 | 3369.53 | 26939830 | 5365935.00 | - |
| 2025-02-25 | 3329.18 | 3341.56 | -55.64 | -1.64% | 3323.33 | 3381.74 | 30414964 | 5662365.00 | - |
| 2025-02-24 | 3422.30 | 3397.20 | -26.85 | -0.78% | 3369.31 | 3426.35 | 33296868 | 6970816.00 | - |
| 2025-02-21 | 3390.86 | 3424.06 | 58.63 | 1.74% | 3341.82 | 3431.05 | 36543088 | 7624444.50 | - |
| 2025-02-20 | 3339.27 | 3365.42 | 14.42 | 0.43% | 3337.51 | 3388.18 | 28679244 | 5768071.00 | - |
| 2025-02-19 | 3285.85 | 3351.00 | 69.33 | 2.11% | 3265.78 | 3354.52 | 29856308 | 6001588.00 | - |
| 2025-02-18 | 3363.21 | 3281.67 | -110.11 | -3.25% | 3269.41 | 3363.25 | 35079016 | 6724725.00 | - |
| 2025-02-17 | 3376.94 | 3391.78 | 47.42 | 1.42% | 3359.05 | 3413.95 | 38899040 | 7600643.50 | - |
| 2025-02-14 | 3267.53 | 3344.36 | 84.04 | 2.58% | 3259.12 | 3348.91 | 37576584 | 6722842.50 | - |
| 2025-02-13 | 3285.71 | 3260.32 | -5.89 | -0.18% | 3239.58 | 3301.15 | 31692230 | 5914814.00 | - |
| 2025-02-12 | 3205.58 | 3266.21 | 69.73 | 2.18% | 3205.58 | 3266.21 | 29785492 | 5342832.00 | - |
| 2025-02-11 | 3193.72 | 3196.48 | 2.31 | 0.07% | 3166.54 | 3213.97 | 26011492 | 4970349.00 | - |
| 2025-02-10 | 3147.58 | 3194.17 | 65.32 | 2.09% | 3142.08 | 3195.03 | 28480266 | 5312822.00 | - |
| 2025-02-07 | 3068.38 | 3128.85 | 65.73 | 2.15% | 3066.60 | 3165.46 | 33259804 | 6481927.00 | - |
| 2025-02-06 | 2988.57 | 3063.12 | 69.71 | 2.33% | 2974.70 | 3063.43 | 23090366 | 4425640.00 | - |
| 2025-02-05 | 2976.93 | 2993.41 | 61.23 | 2.09% | 2965.04 | 3008.18 | 21547362 | 4234683.50 | - |
| 2025-01-27 | 2987.07 | 2932.18 | -36.77 | -1.24% | 2932.18 | 2995.01 | 19337030 | 3503054.00 | - |
| 2025-01-24 | 2900.24 | 2968.95 | 52.03 | 1.78% | 2900.24 | 2971.64 | 20792340 | 3637479.50 | - |
| 2025-01-23 | 2952.84 | 2916.92 | -7.07 | -0.24% | 2916.92 | 2994.59 | 24430202 | 4678459.50 | - |
| 2025-01-22 | 2926.95 | 2923.99 | -15.54 | -0.53% | 2907.12 | 2935.44 | 17884882 | 3637404.50 | - |
| 2025-01-21 | 2953.08 | 2939.54 | -4.53 | -0.15% | 2916.57 | 2958.75 | 15298836 | 2782458.25 | - |
| 2025-01-20 | 2945.45 | 2944.07 | 14.51 | 0.50% | 2928.41 | 2966.07 | 17586312 | 2857672.00 | - |
| 2025-01-17 | 2919.80 | 2929.56 | -3.74 | -0.13% | 2911.79 | 2950.87 | 15516314 | 2712628.00 | - |
| 2025-01-16 | 2932.16 | 2933.30 | 8.32 | 0.28% | 2907.17 | 2979.80 | 20120172 | 3319339.50 | - |
| 2025-01-15 | 2930.97 | 2924.98 | -9.43 | -0.32% | 2910.78 | 2949.74 | 21068136 | 3274874.75 | - |
| 2025-01-14 | 2827.75 | 2934.40 | 118.77 | 4.22% | 2824.12 | 2936.31 | 22056856 | 3827703.75 | - |
| 2025-01-13 | 2786.83 | 2815.63 | 2.14 | 0.08% | 2763.50 | 2836.27 | 14819340 | 2645840.00 | - |
| 2025-01-10 | 2860.57 | 2813.49 | -47.89 | -1.67% | 2813.49 | 2885.45 | 17644340 | 3541971.25 | - |
| 2025-01-09 | 2841.77 | 2861.38 | 9.97 | 0.35% | 2838.50 | 2878.00 | 15219561 | 2535568.75 | - |
| 2025-01-08 | 2856.68 | 2851.41 | -14.82 | -0.52% | 2780.24 | 2872.78 | 19503660 | 3191502.00 | - |
| 2025-01-07 | 2818.58 | 2866.23 | 44.42 | 1.57% | 2813.71 | 2867.40 | 17239938 | 2838314.00 | - |
| 2025-01-06 | 2828.05 | 2821.81 | -10.68 | -0.38% | 2798.93 | 2859.18 | 17506494 | 2710564.25 | - |
| 2025-01-03 | 2940.41 | 2832.50 | -102.42 | -3.49% | 2826.60 | 2946.13 | 22135326 | 3389158.25 | - |
| 2025-01-02 | 3021.33 | 2934.92 | -95.41 | -3.15% | 2911.63 | 3027.58 | 26957450 | 4552249.00 | - |
| 2024-12-31 | 3141.70 | 3030.33 | -98.80 | -3.16% | 3030.33 | 3145.97 | 24824972 | 4377402.50 | - |
| 2024-12-30 | 3143.67 | 3129.13 | -12.10 | -0.39% | 3097.78 | 3143.72 | 20838088 | 3897114.25 | - |
| 2024-12-27 | 3133.96 | 3141.23 | 3.70 | 0.12% | 3123.48 | 3190.61 | 22396892 | 4469117.50 | - |
| 2024-12-26 | 3107.29 | 3137.52 | 27.55 | 0.89% | 3106.90 | 3150.55 | 20280552 | 3914223.50 | - |
| 2024-12-25 | 3155.08 | 3109.97 | -44.88 | -1.42% | 3086.53 | 3155.32 | 20467664 | 3822957.75 | - |
| 2024-12-24 | 3129.17 | 3154.85 | 30.76 | 0.98% | 3108.78 | 3155.50 | 20647340 | 3713721.25 | - |
| 2024-12-23 | 3232.35 | 3124.09 | -118.31 | -3.65% | 3120.79 | 3233.63 | 24044974 | 4234107.00 | - |
| 2024-12-20 | 3222.15 | 3242.39 | 8.98 | 0.28% | 3217.12 | 3266.52 | 22835612 | 4351830.50 | - |
| 2024-12-19 | 3184.96 | 3233.41 | 12.42 | 0.39% | 3172.40 | 3240.80 | 24303220 | 4327040.00 | - |
| 2024-12-18 | 3204.07 | 3220.99 | 24.32 | 0.76% | 3185.96 | 3243.73 | 19221876 | 3080800.50 | - |
| 2024-12-17 | 3282.76 | 3196.67 | -91.24 | -2.78% | 3190.40 | 3282.89 | 25017118 | 3717242.50 | - |
| 2024-12-16 | 3312.11 | 3287.91 | -22.15 | -0.67% | 3271.63 | 3321.44 | 23682914 | 3832750.00 | - |
| 2024-12-13 | 3358.99 | 3310.06 | -74.24 | -2.19% | 3309.96 | 3362.86 | 33864060 | 5775270.00 | - |
| 2024-12-12 | 3335.30 | 3384.31 | 47.63 | 1.43% | 3317.78 | 3384.58 | 30690100 | 5237255.50 | - |
| 2024-12-11 | 3320.08 | 3336.68 | -4.04 | -0.12% | 3314.58 | 3345.51 | 27999478 | 4648296.00 | - |
| 2024-12-10 | 3421.37 | 3340.72 | 29.63 | 0.89% | 3335.49 | 3423.38 | 38087528 | 6790347.00 | - |
| 2024-12-09 | 3347.60 | 3311.10 | -33.23 | -0.99% | 3277.73 | 3357.88 | 32291802 | 5523108.00 | - |
| 2024-12-06 | 3318.58 | 3344.33 | 32.68 | 0.99% | 3293.19 | 3378.77 | 39786992 | 6297936.50 | - |
| 2024-12-05 | 3232.87 | 3311.65 | 73.76 | 2.28% | 3232.87 | 3318.39 | 27476112 | 4547869.50 | - |
| 2024-12-04 | 3262.02 | 3237.89 | -46.50 | -1.42% | 3221.82 | 3291.94 | 32599158 | 5027674.50 | - |
| 2024-12-03 | 3263.85 | 3284.39 | 19.13 | 0.59% | 3244.91 | 3299.97 | 32917566 | 5694796.00 | - |
| 2024-12-02 | 3198.25 | 3265.26 | 57.77 | 1.80% | 3193.35 | 3274.09 | 29856198 | 5311579.00 | - |
| 2024-11-29 | 3129.41 | 3207.49 | 68.55 | 2.18% | 3119.92 | 3239.19 | 29108042 | 5380620.50 | - |
| 2024-11-28 | 3152.94 | 3138.94 | -6.20 | -0.20% | 3133.60 | 3182.86 | 26743184 | 4848401.00 | - |
| 2024-11-27 | 3060.58 | 3145.14 | 73.28 | 2.39% | 3010.14 | 3145.16 | 24209536 | 4118786.50 | - |
| 2024-11-26 | 3096.91 | 3071.85 | -31.43 | -1.01% | 3069.68 | 3139.94 | 19520888 | 3503410.50 | - |
| 2024-11-25 | 3105.23 | 3103.28 | 6.78 | 0.22% | 3038.83 | 3121.71 | 24192920 | 4729816.00 | - |
| 2024-11-22 | 3225.43 | 3096.50 | -137.49 | -4.25% | 3095.81 | 3237.87 | 29265574 | 5581010.00 | - |
| 2024-11-21 | 3231.25 | 3234.00 | -5.02 | -0.15% | 3202.02 | 3252.14 | 27542336 | 4884759.00 | - |
*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 | | | | | |
