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 | -49.08 | -4.12% | 1101.99 | 1209.89 | 4173182040 | 541418087 | - |
| 2025-03-21 | 1146.53 | 1141.09 | -7.06 | -0.61% | 1137.96 | 1156.48 | 58944420 | 7240915.50 | - |
| 2025-03-20 | 1152.06 | 1148.14 | -3.88 | -0.34% | 1146.73 | 1153.52 | 42994944 | 5551461.50 | - |
| 2025-03-19 | 1156.82 | 1152.03 | -6.30 | -0.54% | 1149.88 | 1156.82 | 48777856 | 5642117.00 | - |
| 2025-03-18 | 1162.08 | 1158.33 | -0.39 | -0.03% | 1157.22 | 1162.29 | 41768156 | 5371005.50 | - |
| 2025-03-17 | 1162.25 | 1158.72 | -0.65 | -0.06% | 1157.97 | 1164.31 | 47832800 | 5981749.00 | - |
| 2025-03-14 | 1146.53 | 1159.37 | 13.39 | 1.17% | 1145.64 | 1159.55 | 60883216 | 7542368.00 | - |
| 2025-03-13 | 1145.68 | 1145.98 | -1.25 | -0.11% | 1139.47 | 1150.48 | 47160632 | 6202023.00 | - |
| 2025-03-12 | 1150.66 | 1147.24 | -1.98 | -0.17% | 1145.09 | 1153.28 | 46764008 | 5768168.50 | - |
| 2025-03-11 | 1134.65 | 1149.22 | 4.34 | 0.38% | 1134.26 | 1149.22 | 40881904 | 5365879.50 | - |
| 2025-03-10 | 1153.33 | 1144.88 | -8.55 | -0.74% | 1139.89 | 1154.53 | 46877128 | 5805488.50 | - |
| 2025-03-07 | 1151.50 | 1153.43 | -1.68 | -0.15% | 1150.32 | 1159.81 | 56729052 | 7107616.00 | - |
| 2025-03-06 | 1145.09 | 1155.11 | 13.76 | 1.21% | 1141.20 | 1156.78 | 64411680 | 8124181.00 | - |
| 2025-03-05 | 1135.07 | 1141.35 | 5.74 | 0.51% | 1132.89 | 1142.08 | 44960440 | 5734863.50 | - |
| 2025-03-04 | 1127.34 | 1135.61 | 3.35 | 0.30% | 1127.00 | 1136.80 | 45320728 | 5667374.00 | - |
| 2025-03-03 | 1133.64 | 1132.27 | 0.76 | 0.07% | 1128.29 | 1143.50 | 53138280 | 6537405.00 | - |
| 2025-02-28 | 1145.27 | 1131.51 | -17.42 | -1.52% | 1130.88 | 1150.55 | 60179948 | 7690341.00 | - |
| 2025-02-27 | 1152.32 | 1148.93 | -3.77 | -0.33% | 1139.46 | 1153.54 | 58735012 | 7674499.00 | - |
| 2025-02-26 | 1146.88 | 1152.70 | 8.07 | 0.70% | 1143.58 | 1152.70 | 59683808 | 7752005.00 | - |
| 2025-02-25 | 1150.59 | 1144.63 | -16.42 | -1.41% | 1141.64 | 1155.10 | 58286392 | 7776010.00 | - |
| 2025-02-24 | 1161.35 | 1161.05 | -1.91 | -0.16% | 1155.84 | 1168.64 | 84516504 | 10294274.00 | - |
| 2025-02-21 | 1150.10 | 1162.96 | 17.39 | 1.52% | 1150.10 | 1164.35 | 73727376 | 10153794.00 | - |
| 2025-02-20 | 1150.66 | 1145.57 | -7.71 | -0.67% | 1141.75 | 1150.66 | 55306620 | 6828380.00 | - |
| 2025-02-19 | 1148.16 | 1153.28 | 3.89 | 0.34% | 1147.60 | 1157.67 | 59861944 | 7144425.00 | - |
| 2025-02-18 | 1158.96 | 1149.39 | -11.20 | -0.96% | 1146.00 | 1163.07 | 67685208 | 8155708.00 | - |
| 2025-02-17 | 1161.62 | 1160.59 | 3.89 | 0.34% | 1152.73 | 1162.23 | 78452872 | 9410670.00 | - |
| 2025-02-14 | 1145.59 | 1156.70 | 9.66 | 0.84% | 1144.39 | 1157.44 | 59689476 | 7383260.50 | - |
| 2025-02-13 | 1152.55 | 1147.04 | -6.46 | -0.56% | 1146.86 | 1156.09 | 52318112 | 6867926.50 | - |
| 2025-02-12 | 1145.72 | 1153.50 | 6.38 | 0.56% | 1142.45 | 1153.50 | 47596596 | 6799037.50 | - |
| 2025-02-11 | 1151.08 | 1147.12 | -3.26 | -0.28% | 1144.09 | 1151.08 | 52184936 | 6552659.00 | - |
| 2025-02-10 | 1148.53 | 1150.38 | 7.87 | 0.69% | 1146.83 | 1155.42 | 63231692 | 7686404.50 | - |
| 2025-02-07 | 1132.59 | 1142.51 | 9.55 | 0.84% | 1128.71 | 1148.96 | 60810828 | 7715700.50 | - |
| 2025-02-06 | 1120.21 | 1132.96 | 11.47 | 1.02% | 1117.52 | 1133.17 | 43306368 | 5885987.00 | - |
| 2025-02-05 | 1135.02 | 1121.49 | -5.78 | -0.51% | 1117.55 | 1135.05 | 43053992 | 6022654.00 | - |
| 2025-01-27 | 1128.19 | 1127.27 | 0.75 | 0.07% | 1127.27 | 1134.79 | 41008220 | 5039709.50 | - |
| 2025-01-24 | 1115.21 | 1126.51 | 9.37 | 0.84% | 1114.99 | 1128.53 | 39657680 | 5068875.00 | - |
| 2025-01-23 | 1125.28 | 1117.14 | 0.24 | 0.02% | 1116.47 | 1136.02 | 47401768 | 6138069.50 | - |
| 2025-01-22 | 1121.13 | 1116.90 | -5.00 | -0.45% | 1110.93 | 1121.14 | 35326276 | 4939929.50 | - |
| 2025-01-21 | 1128.48 | 1121.90 | -2.50 | -0.22% | 1119.57 | 1129.07 | 37312388 | 5093241.00 | - |
| 2025-01-20 | 1135.17 | 1124.41 | -5.73 | -0.51% | 1122.24 | 1136.32 | 40226652 | 5243855.50 | - |
| 2025-01-17 | 1123.22 | 1130.13 | 3.18 | 0.28% | 1119.37 | 1136.03 | 34991308 | 5182645.50 | - |
| 2025-01-16 | 1127.45 | 1126.96 | 3.59 | 0.32% | 1120.43 | 1136.12 | 39578892 | 5767520.00 | - |
| 2025-01-15 | 1128.56 | 1123.36 | -7.36 | -0.65% | 1121.84 | 1131.76 | 36374524 | 5064267.00 | - |
| 2025-01-14 | 1108.64 | 1130.72 | 23.79 | 2.15% | 1106.87 | 1132.16 | 43962988 | 6038796.50 | - |
| 2025-01-13 | 1103.14 | 1106.94 | -2.49 | -0.22% | 1101.99 | 1110.71 | 39300016 | 4988445.50 | - |
| 2025-01-10 | 1121.65 | 1109.43 | -12.59 | -1.12% | 1109.43 | 1124.51 | 35686180 | 4953376.00 | - |
| 2025-01-09 | 1125.19 | 1122.02 | -7.23 | -0.64% | 1119.34 | 1128.20 | 36685576 | 5142537.00 | - |
| 2025-01-08 | 1127.87 | 1129.25 | -0.93 | -0.08% | 1111.38 | 1135.26 | 47740100 | 6082670.50 | - |
| 2025-01-07 | 1126.16 | 1130.17 | 2.97 | 0.26% | 1118.45 | 1130.64 | 35907624 | 4812411.00 | - |
| 2025-01-06 | 1135.23 | 1127.21 | -6.63 | -0.58% | 1120.29 | 1135.46 | 42122792 | 5167684.00 | - |
| 2025-01-03 | 1150.37 | 1133.84 | -15.35 | -1.34% | 1130.57 | 1153.59 | 49128212 | 6117991.00 | - |
| 2025-01-02 | 1184.64 | 1149.19 | -37.34 | -3.15% | 1142.10 | 1185.37 | 65393060 | 7960790.50 | - |
| 2024-12-31 | 1199.13 | 1186.53 | -12.93 | -1.08% | 1186.44 | 1201.28 | 52791740 | 7318475.50 | - |
| 2024-12-30 | 1195.46 | 1199.46 | 3.68 | 0.31% | 1195.46 | 1203.87 | 44704736 | 6647824.00 | - |
| 2024-12-27 | 1195.24 | 1195.78 | 2.39 | 0.20% | 1192.68 | 1200.59 | 46587240 | 7085478.50 | - |
| 2024-12-26 | 1195.98 | 1193.39 | -2.87 | -0.24% | 1190.12 | 1196.00 | 46088232 | 6563022.50 | - |
| 2024-12-25 | 1193.46 | 1196.26 | 3.84 | 0.32% | 1190.89 | 1200.82 | 50259604 | 6848662.50 | - |
| 2024-12-24 | 1180.09 | 1192.42 | 12.47 | 1.06% | 1178.98 | 1192.88 | 48856308 | 6837340.00 | - |
| 2024-12-23 | 1174.35 | 1179.95 | 6.13 | 0.52% | 1174.24 | 1189.12 | 58868668 | 8529804.00 | - |
| 2024-12-20 | 1175.46 | 1173.82 | -2.43 | -0.21% | 1171.28 | 1180.22 | 44608572 | 7171691.50 | - |
| 2024-12-19 | 1166.41 | 1176.25 | 0.62 | 0.05% | 1161.93 | 1178.21 | 45474652 | 5979651.50 | - |
| 2024-12-18 | 1173.05 | 1175.63 | 9.78 | 0.84% | 1173.05 | 1184.12 | 53291884 | 6555082.50 | - |
| 2024-12-17 | 1164.04 | 1165.85 | 0.66 | 0.06% | 1164.04 | 1175.02 | 49969076 | 6516365.50 | - |
| 2024-12-16 | 1164.62 | 1165.20 | 0.31 | 0.03% | 1162.59 | 1172.45 | 55053456 | 7296073.00 | - |
| 2024-12-13 | 1184.81 | 1164.89 | -26.03 | -2.19% | 1164.71 | 1184.81 | 69742024 | 8952780.00 | - |
| 2024-12-12 | 1184.28 | 1190.92 | 6.38 | 0.54% | 1181.51 | 1192.70 | 54958652 | 7182817.00 | - |
| 2024-12-11 | 1181.01 | 1184.53 | 1.22 | 0.10% | 1179.62 | 1185.77 | 50321568 | 6411665.50 | - |
| 2024-12-10 | 1208.36 | 1183.32 | 5.17 | 0.44% | 1181.28 | 1209.89 | 76386304 | 10229082.00 | - |
| 2024-12-09 | 1176.07 | 1178.15 | 1.28 | 0.11% | 1172.58 | 1186.41 | 59721888 | 7007403.00 | - |
| 2024-12-06 | 1167.81 | 1176.87 | 10.53 | 0.90% | 1167.07 | 1180.70 | 57431428 | 7032604.50 | - |
| 2024-12-05 | 1165.67 | 1166.34 | -3.22 | -0.28% | 1163.37 | 1170.92 | 48359368 | 6204234.00 | - |
| 2024-12-04 | 1170.79 | 1169.57 | 0.17 | 0.01% | 1164.56 | 1175.11 | 64671688 | 8133886.00 | - |
| 2024-12-03 | 1165.58 | 1169.40 | 3.90 | 0.33% | 1158.13 | 1172.49 | 60986644 | 7686279.00 | - |
| 2024-12-02 | 1154.60 | 1165.50 | 10.93 | 0.95% | 1152.28 | 1167.00 | 61977040 | 7881981.00 | - |
| 2024-11-29 | 1144.24 | 1154.56 | 9.89 | 0.86% | 1143.83 | 1163.67 | 56798416 | 7899279.50 | - |
| 2024-11-28 | 1152.79 | 1144.68 | -8.56 | -0.74% | 1143.30 | 1154.16 | 51773008 | 6636420.50 | - |
| 2024-11-27 | 1134.57 | 1153.23 | 16.59 | 1.46% | 1126.69 | 1153.23 | 53581204 | 6850309.50 | - |
| 2024-11-26 | 1137.96 | 1136.64 | -4.99 | -0.44% | 1135.71 | 1145.86 | 45074400 | 5473510.00 | - |
| 2024-11-25 | 1155.35 | 1141.64 | -10.25 | -0.89% | 1131.11 | 1157.13 | 61796540 | 7594778.50 | - |
| 2024-11-22 | 1188.61 | 1151.89 | -37.17 | -3.13% | 1151.89 | 1190.19 | 70951392 | 9095166.00 | - |
| 2024-11-21 | 1187.36 | 1189.06 | -1.12 | -0.09% | 1182.14 | 1192.54 | 58219124 | 7557254.50 | - |
*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 | | | | | |
