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： | 2024-11-19至2025-03-21 | 257.01 | 12.99% | 1866.58 | 2322.32 | 2233705190 | 149425002.69 | - |
| 2025-03-21 | 2288.11 | 2235.39 | -55.01 | -2.40% | 2221.95 | 2288.11 | 29412962 | 2510924.25 | - |
| 2025-03-20 | 2321.66 | 2290.08 | -26.93 | -1.16% | 2286.21 | 2321.66 | 28023558 | 2436370.25 | - |
| 2025-03-19 | 2313.58 | 2314.17 | -0.20 | -0.01% | 2304.35 | 2322.32 | 24762422 | 2334094.25 | - |
| 2025-03-18 | 2300.64 | 2312.54 | 33.58 | 1.47% | 2292.01 | 2313.23 | 26815406 | 2417615.25 | - |
| 2025-03-17 | 2271.64 | 2278.20 | 20.45 | 0.91% | 2267.19 | 2290.78 | 29936412 | 2394911.50 | - |
| 2025-03-14 | 2223.15 | 2257.40 | 46.07 | 2.08% | 2211.40 | 2264.22 | 34469428 | 2842739.00 | - |
| 2025-03-13 | 2243.07 | 2211.70 | -24.25 | -1.08% | 2180.51 | 2249.04 | 23197296 | 2080655.00 | - |
| 2025-03-12 | 2256.22 | 2230.31 | -12.86 | -0.57% | 2218.92 | 2267.95 | 26556682 | 2771223.75 | - |
| 2025-03-11 | 2198.57 | 2244.94 | 15.30 | 0.69% | 2185.55 | 2246.38 | 24613816 | 2339210.50 | - |
| 2025-03-10 | 2244.14 | 2227.90 | -6.99 | -0.31% | 2205.17 | 2256.49 | 26470504 | 2341308.25 | - |
| 2025-03-07 | 2243.97 | 2235.10 | -16.77 | -0.74% | 2226.30 | 2267.80 | 35902932 | 2978590.25 | - |
| 2025-03-06 | 2231.76 | 2251.14 | 43.97 | 1.99% | 2225.49 | 2253.77 | 40468624 | 3018010.25 | - |
| 2025-03-05 | 2172.04 | 2206.01 | 48.55 | 2.25% | 2168.50 | 2208.03 | 28123492 | 2136705.25 | - |
| 2025-03-04 | 2141.02 | 2159.13 | 3.63 | 0.17% | 2116.06 | 2161.10 | 25566938 | 1946979.12 | - |
| 2025-03-03 | 2155.30 | 2154.12 | 9.17 | 0.43% | 2138.56 | 2191.19 | 36146044 | 2526068.50 | - |
| 2025-02-28 | 2238.79 | 2141.83 | -102.38 | -4.56% | 2129.84 | 2238.79 | 44214712 | 3464197.25 | - |
| 2025-02-27 | 2231.41 | 2242.05 | 18.24 | 0.82% | 2208.05 | 2256.22 | 45555964 | 3673445.25 | - |
| 2025-02-26 | 2182.90 | 2220.84 | 48.49 | 2.23% | 2182.41 | 2230.16 | 47202676 | 3216757.25 | - |
| 2025-02-25 | 2153.67 | 2171.63 | -17.58 | -0.80% | 2143.18 | 2191.79 | 35391428 | 2843309.50 | - |
| 2025-02-24 | 2189.72 | 2186.66 | 2.27 | 0.10% | 2168.38 | 2206.76 | 43097380 | 3197818.25 | - |
| 2025-02-21 | 2172.46 | 2179.91 | 29.44 | 1.37% | 2149.96 | 2181.84 | 44735796 | 3388864.50 | - |
| 2025-02-20 | 2157.70 | 2151.19 | -4.53 | -0.21% | 2141.23 | 2173.84 | 33897096 | 2499553.75 | - |
| 2025-02-19 | 2134.40 | 2155.03 | 20.04 | 0.94% | 2120.90 | 2158.30 | 35018656 | 2682115.50 | - |
| 2025-02-18 | 2133.97 | 2129.72 | 1.68 | 0.08% | 2111.77 | 2153.84 | 40390816 | 2864471.50 | - |
| 2025-02-17 | 2139.52 | 2124.83 | -1.55 | -0.07% | 2098.04 | 2145.01 | 63798544 | 4048300.50 | - |
| 2025-02-14 | 2075.64 | 2123.12 | 63.92 | 3.10% | 2075.64 | 2123.60 | 55407816 | 3466130.75 | - |
| 2025-02-13 | 2100.33 | 2056.88 | -35.48 | -1.70% | 2055.89 | 2117.33 | 61832468 | 3492002.25 | - |
| 2025-02-12 | 2054.22 | 2089.01 | 43.60 | 2.13% | 2054.22 | 2089.99 | 47092316 | 2769440.25 | - |
| 2025-02-11 | 2088.68 | 2045.99 | -35.90 | -1.72% | 2045.78 | 2088.68 | 24195376 | 2259383.75 | - |
| 2025-02-10 | 2058.25 | 2081.52 | 28.28 | 1.38% | 2055.56 | 2081.97 | 30639738 | 2340945.75 | - |
| 2025-02-07 | 2044.75 | 2050.73 | 9.93 | 0.49% | 2029.40 | 2066.65 | 31803630 | 2588386.25 | - |
| 2025-02-06 | 1997.35 | 2035.67 | 39.38 | 1.97% | 1994.17 | 2036.09 | 21380568 | 2052937.75 | - |
| 2025-02-05 | 2015.73 | 1993.62 | -20.68 | -1.03% | 1987.26 | 2015.73 | 21572858 | 1635908.88 | - |
| 2025-01-27 | 1997.76 | 2002.00 | 8.29 | 0.42% | 1995.70 | 2018.62 | 18475668 | 1301000.25 | - |
| 2025-01-24 | 1964.79 | 1991.86 | 29.41 | 1.50% | 1963.14 | 1998.67 | 17272886 | 1383905.62 | - |
| 2025-01-23 | 1971.97 | 1960.53 | -4.90 | -0.25% | 1956.44 | 1993.78 | 21646326 | 1223950.25 | - |
| 2025-01-22 | 1984.68 | 1961.91 | -23.42 | -1.18% | 1955.16 | 1984.68 | 18525908 | 1115040.62 | - |
| 2025-01-21 | 1979.94 | 1983.70 | 15.52 | 0.79% | 1970.40 | 1990.55 | 21542612 | 1350984.88 | - |
| 2025-01-20 | 1966.54 | 1968.16 | 12.76 | 0.65% | 1966.37 | 1987.03 | 17443598 | 1283940.00 | - |
| 2025-01-17 | 1939.81 | 1952.93 | 13.83 | 0.71% | 1935.22 | 1961.97 | 14734232 | 1085269.25 | - |
| 2025-01-16 | 1926.24 | 1938.63 | 18.93 | 0.99% | 1923.41 | 1956.71 | 18660842 | 1326699.88 | - |
| 2025-01-15 | 1928.88 | 1917.26 | -10.03 | -0.52% | 1913.74 | 1928.88 | 14294386 | 995131.31 | - |
| 2025-01-14 | 1885.24 | 1926.51 | 42.17 | 2.24% | 1881.35 | 1931.79 | 20875572 | 1218240.38 | - |
| 2025-01-13 | 1889.38 | 1885.05 | -6.03 | -0.32% | 1866.58 | 1889.38 | 22707154 | 1119450.25 | - |
| 2025-01-10 | 1930.23 | 1891.32 | -34.67 | -1.80% | 1885.31 | 1930.23 | 27758336 | 1192339.88 | - |
| 2025-01-09 | 1918.85 | 1924.95 | 6.89 | 0.36% | 1912.57 | 1935.51 | 15704513 | 1058847.62 | - |
| 2025-01-08 | 1945.64 | 1917.63 | -24.96 | -1.28% | 1895.53 | 1945.64 | 25174464 | 1423539.38 | - |
| 2025-01-07 | 1942.68 | 1939.55 | -4.38 | -0.23% | 1920.63 | 1951.06 | 21173848 | 1201040.88 | - |
| 2025-01-06 | 1958.55 | 1941.53 | -7.15 | -0.37% | 1936.80 | 1964.45 | 23629982 | 1214742.75 | - |
| 2025-01-03 | 1969.36 | 1945.66 | -17.36 | -0.88% | 1941.78 | 1980.00 | 20123280 | 1350030.62 | - |
| 2025-01-02 | 2009.17 | 1960.45 | -55.52 | -2.75% | 1955.37 | 2009.17 | 22269044 | 1233097.25 | - |
| 2024-12-31 | 2014.19 | 2015.97 | 3.62 | 0.18% | 2010.12 | 2024.65 | 10830170 | 733567.19 | - |
| 2024-12-30 | 2016.96 | 2013.23 | -2.77 | -0.14% | 2005.74 | 2027.55 | 16943258 | 1189575.38 | - |
| 2024-12-27 | 2016.57 | 2015.37 | 0.24 | 0.01% | 2002.52 | 2016.92 | 23539816 | 1456798.88 | - |
| 2024-12-24 | 1997.45 | 2015.13 | 19.67 | 0.99% | 1994.63 | 2018.49 | 11255997 | 740454.12 | - |
| 2024-12-23 | 1987.06 | 1993.59 | 10.95 | 0.55% | 1986.04 | 2001.71 | 17990604 | 1009926.25 | - |
| 2024-12-20 | 1998.42 | 1986.61 | -10.35 | -0.52% | 1983.93 | 2000.34 | 21362796 | 1149276.50 | - |
| 2024-12-19 | 2004.26 | 1996.04 | -24.44 | -1.21% | 1988.49 | 2004.26 | 21191416 | 1239178.75 | - |
| 2024-12-18 | 2007.79 | 2017.93 | 16.31 | 0.81% | 2007.79 | 2024.27 | 21409144 | 1234411.88 | - |
| 2024-12-17 | 2019.27 | 2001.33 | -19.30 | -0.95% | 1997.98 | 2023.26 | 21520634 | 1253201.25 | - |
| 2024-12-16 | 2046.93 | 2019.60 | -25.38 | -1.24% | 2013.02 | 2053.14 | 22909532 | 1368297.75 | - |
| 2024-12-13 | 2085.78 | 2040.50 | -51.92 | -2.48% | 2040.42 | 2085.78 | 31113908 | 1449068.75 | - |
| 2024-12-12 | 2077.63 | 2092.17 | 15.25 | 0.73% | 2074.51 | 2111.08 | 27747100 | 1476868.12 | - |
| 2024-12-11 | 2068.18 | 2074.89 | 11.30 | 0.55% | 2068.18 | 2095.27 | 25032390 | 1243470.62 | - |
| 2024-12-10 | 2159.67 | 2063.17 | -40.87 | -1.94% | 2060.64 | 2166.94 | 46802556 | 2194555.50 | - |
| 2024-12-09 | 2045.13 | 2096.00 | 56.95 | 2.79% | 2025.72 | 2096.00 | 30507134 | 1864618.25 | - |
| 2024-12-06 | 2024.94 | 2039.67 | 18.88 | 0.93% | 2011.20 | 2049.99 | 25201206 | 1358364.75 | - |
| 2024-12-05 | 2019.53 | 2020.20 | -1.81 | -0.09% | 2007.75 | 2025.52 | 22809462 | 1252476.88 | - |
| 2024-12-04 | 2033.56 | 2022.04 | -7.00 | -0.35% | 2014.57 | 2036.08 | 20209684 | 1113468.88 | - |
| 2024-12-03 | 2021.46 | 2026.51 | 8.78 | 0.44% | 2005.23 | 2032.19 | 28695500 | 1350803.00 | - |
| 2024-12-02 | 1985.15 | 2016.95 | 34.84 | 1.76% | 1981.61 | 2019.51 | 24884882 | 1577615.12 | - |
| 2024-11-29 | 1956.37 | 1980.00 | 27.24 | 1.40% | 1952.70 | 2002.29 | 27597758 | 1311463.62 | - |
| 2024-11-28 | 1986.00 | 1952.34 | -26.69 | -1.35% | 1950.30 | 1986.00 | 15618844 | 962648.69 | - |
| 2024-11-27 | 1940.06 | 1977.50 | 40.72 | 2.10% | 1920.39 | 1980.94 | 23314246 | 1270437.75 | - |
| 2024-11-26 | 1949.45 | 1936.84 | -13.64 | -0.70% | 1934.33 | 1968.99 | 23167372 | 1247448.12 | - |
| 2024-11-25 | 1957.82 | 1950.02 | 2.70 | 0.14% | 1940.42 | 1967.72 | 26575000 | 1234899.50 | - |
| 2024-11-22 | 2003.21 | 1948.05 | -55.01 | -2.75% | 1937.42 | 2011.30 | 34732756 | 1639630.12 | - |
| 2024-11-21 | 2021.59 | 2004.14 | -12.83 | -0.64% | 2001.58 | 2024.94 | 34092860 | 1403398.38 | - |
| 2024-11-20 | 1992.21 | 2017.58 | 22.32 | 1.12% | 1989.33 | 2022.98 | 26418360 | 1358842.25 | - |
| 2024-11-19 | 1986.54 | 1994.68 | 16.25 | 0.82% | 1969.45 | 2002.93 | 20523800 | 1103611.12 | - |
*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 | | | | | |
