| 6.24(-5.31%) |
| 2.73(10.08%) |
| | |
| | |
| | |
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 | -175.26 | -7.50% | 2059.35 | 2470.14 | 2200673789 | 122900112.53 | - |
| 2025-03-28 | 2189.69 | 2161.71 | -34.32 | -1.56% | 2158.23 | 2190.09 | 21363866 | 1385977.75 | - |
| 2025-03-27 | 2201.77 | 2196.03 | -7.21 | -0.33% | 2191.56 | 2209.76 | 22110940 | 1344848.12 | - |
| 2025-03-26 | 2205.42 | 2203.24 | -4.27 | -0.19% | 2194.11 | 2213.55 | 25216350 | 1662798.50 | - |
| 2025-03-25 | 2180.91 | 2207.52 | 27.24 | 1.25% | 2173.01 | 2211.09 | 32493758 | 2042825.50 | - |
| 2025-03-24 | 2181.59 | 2180.27 | 1.55 | 0.07% | 2164.41 | 2194.06 | 31894040 | 1969887.88 | - |
| 2025-03-21 | 2171.55 | 2178.73 | 4.77 | 0.22% | 2169.52 | 2204.43 | 36838236 | 2229944.75 | - |
| 2025-03-20 | 2159.37 | 2173.96 | 15.20 | 0.70% | 2159.37 | 2188.30 | 27313590 | 1637132.50 | - |
| 2025-03-19 | 2156.41 | 2158.76 | -3.97 | -0.18% | 2148.57 | 2167.62 | 18794662 | 1152284.62 | - |
| 2025-03-18 | 2173.73 | 2162.73 | -10.14 | -0.47% | 2156.22 | 2174.49 | 20241514 | 1254980.62 | - |
| 2025-03-17 | 2170.77 | 2172.88 | 6.38 | 0.29% | 2170.54 | 2187.98 | 27260352 | 1686791.12 | - |
| 2025-03-14 | 2154.19 | 2166.49 | 6.07 | 0.28% | 2150.83 | 2167.13 | 35383440 | 1981319.75 | - |
| 2025-03-13 | 2103.03 | 2160.42 | 61.51 | 2.93% | 2103.03 | 2166.72 | 45648108 | 2637331.75 | - |
| 2025-03-12 | 2112.09 | 2098.91 | -13.86 | -0.66% | 2097.99 | 2113.46 | 15075341 | 938200.38 | - |
| 2025-03-11 | 2096.65 | 2112.77 | 4.78 | 0.23% | 2090.97 | 2112.77 | 18286968 | 1134208.25 | - |
| 2025-03-10 | 2088.73 | 2107.99 | 17.94 | 0.86% | 2088.73 | 2113.21 | 18164720 | 1250244.12 | - |
| 2025-03-07 | 2076.67 | 2090.04 | 11.09 | 0.53% | 2071.92 | 2100.64 | 20178022 | 1313452.12 | - |
| 2025-03-06 | 2070.96 | 2078.96 | 5.31 | 0.26% | 2060.83 | 2081.50 | 20067220 | 1202293.25 | - |
| 2025-03-05 | 2073.96 | 2073.65 | -2.95 | -0.14% | 2059.35 | 2075.22 | 19589510 | 1087091.00 | - |
| 2025-03-04 | 2094.33 | 2076.60 | -27.06 | -1.29% | 2072.39 | 2094.91 | 19898114 | 1275864.62 | - |
| 2025-03-03 | 2111.99 | 2103.66 | -5.00 | -0.24% | 2100.49 | 2128.23 | 20891456 | 1281059.38 | - |
| 2025-02-28 | 2123.41 | 2108.66 | -15.24 | -0.72% | 2108.54 | 2134.65 | 28074850 | 1674283.75 | - |
| 2025-02-27 | 2118.69 | 2123.89 | 4.49 | 0.21% | 2101.43 | 2124.40 | 23597074 | 1410272.50 | - |
| 2025-02-26 | 2108.51 | 2119.40 | 8.38 | 0.40% | 2105.27 | 2126.99 | 22382372 | 1290921.25 | - |
| 2025-02-25 | 2117.15 | 2111.02 | -10.95 | -0.52% | 2105.78 | 2140.23 | 22811200 | 1494774.12 | - |
| 2025-02-24 | 2114.57 | 2121.97 | -3.75 | -0.18% | 2106.11 | 2129.73 | 24942308 | 1627406.62 | - |
| 2025-02-21 | 2136.71 | 2125.73 | -9.64 | -0.45% | 2119.45 | 2140.29 | 22070598 | 1422246.75 | - |
| 2025-02-20 | 2133.21 | 2135.37 | 0.02 | 0.00% | 2125.21 | 2140.53 | 20287966 | 1250494.00 | - |
| 2025-02-19 | 2149.52 | 2135.35 | -15.96 | -0.74% | 2129.09 | 2149.52 | 22936676 | 1492604.50 | - |
| 2025-02-18 | 2169.16 | 2151.31 | -21.11 | -0.97% | 2145.29 | 2177.89 | 24050494 | 1495977.62 | - |
| 2025-02-17 | 2192.12 | 2172.42 | -22.35 | -1.02% | 2164.34 | 2192.87 | 22778058 | 1473794.00 | - |
| 2025-02-14 | 2204.51 | 2194.77 | -7.91 | -0.36% | 2187.21 | 2205.63 | 20435440 | 1175878.88 | - |
| 2025-02-13 | 2206.72 | 2202.68 | -8.98 | -0.41% | 2201.57 | 2220.03 | 20528482 | 1213377.12 | - |
| 2025-02-12 | 2217.34 | 2211.66 | -7.40 | -0.33% | 2199.07 | 2217.34 | 20334526 | 1161273.50 | - |
| 2025-02-11 | 2222.15 | 2219.06 | -1.28 | -0.06% | 2208.19 | 2231.93 | 20453086 | 1178114.00 | - |
| 2025-02-10 | 2221.35 | 2220.34 | -4.84 | -0.22% | 2215.83 | 2227.79 | 26272574 | 1245199.25 | - |
| 2025-02-07 | 2203.08 | 2225.19 | 17.79 | 0.81% | 2194.67 | 2232.82 | 29592448 | 1421411.62 | - |
| 2025-02-06 | 2193.26 | 2207.40 | 11.39 | 0.52% | 2186.77 | 2207.80 | 19766764 | 1048348.19 | - |
| 2025-02-05 | 2245.15 | 2196.00 | -45.07 | -2.01% | 2188.26 | 2245.15 | 18491202 | 1232565.50 | - |
| 2025-01-27 | 2219.91 | 2241.07 | 23.65 | 1.07% | 2218.68 | 2246.64 | 20123832 | 1181305.25 | - |
| 2025-01-24 | 2202.51 | 2217.42 | 14.16 | 0.64% | 2195.35 | 2226.34 | 18725352 | 1188148.25 | - |
| 2025-01-23 | 2209.90 | 2203.26 | 5.70 | 0.26% | 2203.24 | 2232.91 | 21458202 | 1214058.50 | - |
| 2025-01-22 | 2217.04 | 2197.55 | -23.16 | -1.04% | 2191.79 | 2220.21 | 17758302 | 1120671.50 | - |
| 2025-01-21 | 2251.81 | 2220.71 | -29.42 | -1.31% | 2213.81 | 2254.25 | 20639040 | 1290413.12 | - |
| 2025-01-20 | 2285.42 | 2250.14 | -30.66 | -1.34% | 2245.63 | 2285.42 | 22520312 | 1461745.88 | - |
| 2025-01-17 | 2291.36 | 2280.79 | -14.92 | -0.65% | 2279.23 | 2300.11 | 19465566 | 1179323.12 | - |
| 2025-01-16 | 2278.87 | 2295.72 | 30.47 | 1.34% | 2278.87 | 2311.46 | 26892452 | 1579324.25 | - |
| 2025-01-15 | 2273.11 | 2265.25 | -14.95 | -0.66% | 2260.59 | 2293.88 | 21963866 | 1237373.50 | - |
| 2025-01-14 | 2246.63 | 2280.20 | 35.35 | 1.57% | 2235.42 | 2280.65 | 27244200 | 1434582.38 | - |
| 2025-01-13 | 2246.41 | 2244.85 | 4.60 | 0.21% | 2233.65 | 2268.05 | 23363846 | 1301642.75 | - |
| 2025-01-10 | 2272.59 | 2240.24 | -29.97 | -1.32% | 2240.24 | 2283.92 | 23445062 | 1255790.50 | - |
| 2025-01-09 | 2302.02 | 2270.22 | -43.63 | -1.89% | 2267.64 | 2303.04 | 24757288 | 1402436.50 | - |
| 2025-01-08 | 2319.08 | 2313.85 | -7.27 | -0.31% | 2291.79 | 2336.11 | 27835642 | 1540871.75 | - |
| 2025-01-07 | 2329.49 | 2321.12 | -13.56 | -0.58% | 2301.52 | 2338.29 | 24675430 | 1353353.75 | - |
| 2025-01-06 | 2342.62 | 2334.68 | -5.50 | -0.23% | 2306.53 | 2348.80 | 28663660 | 1541920.38 | - |
| 2025-01-03 | 2346.57 | 2340.18 | 3.76 | 0.16% | 2334.33 | 2375.39 | 30825122 | 1731971.12 | - |
| 2025-01-02 | 2388.29 | 2336.42 | -52.99 | -2.22% | 2325.60 | 2405.78 | 32241904 | 1824070.00 | - |
| 2024-12-31 | 2401.43 | 2389.41 | -8.94 | -0.37% | 2389.41 | 2420.00 | 31246886 | 1808533.75 | - |
| 2024-12-30 | 2373.90 | 2398.35 | 25.74 | 1.08% | 2373.90 | 2400.79 | 26411156 | 1605067.00 | - |
| 2024-12-27 | 2369.83 | 2372.61 | 2.38 | 0.10% | 2352.18 | 2378.50 | 25272588 | 1405308.88 | - |
| 2024-12-26 | 2390.15 | 2370.24 | -24.46 | -1.02% | 2368.52 | 2392.31 | 21490690 | 1298230.00 | - |
| 2024-12-25 | 2369.86 | 2394.70 | 26.11 | 1.10% | 2362.91 | 2398.52 | 27537192 | 1649567.12 | - |
| 2024-12-24 | 2345.83 | 2368.59 | 18.14 | 0.77% | 2339.55 | 2371.66 | 31533120 | 1687928.88 | - |
| 2024-12-23 | 2342.39 | 2350.45 | 8.48 | 0.36% | 2342.39 | 2372.46 | 31095720 | 1833616.75 | - |
| 2024-12-20 | 2381.05 | 2341.98 | -41.99 | -1.76% | 2338.97 | 2383.20 | 31131244 | 1614987.25 | - |
| 2024-12-19 | 2408.15 | 2383.96 | -39.06 | -1.61% | 2379.47 | 2416.90 | 42497420 | 1758325.75 | - |
| 2024-12-18 | 2413.09 | 2423.02 | 20.31 | 0.85% | 2413.09 | 2444.31 | 34631996 | 1645184.38 | - |
| 2024-12-17 | 2415.37 | 2402.72 | -14.99 | -0.62% | 2399.35 | 2437.56 | 31980410 | 1662340.12 | - |
| 2024-12-16 | 2389.23 | 2417.70 | 26.68 | 1.12% | 2389.23 | 2429.31 | 36747796 | 1928543.00 | - |
| 2024-12-13 | 2434.14 | 2391.02 | -53.98 | -2.21% | 2389.82 | 2435.10 | 44683964 | 2365477.50 | - |
| 2024-12-12 | 2454.24 | 2445.00 | -7.90 | -0.32% | 2436.09 | 2455.67 | 39056628 | 1778023.38 | - |
| 2024-12-11 | 2416.12 | 2452.91 | 30.13 | 1.24% | 2414.46 | 2454.43 | 49493944 | 2154890.75 | - |
| 2024-12-10 | 2465.94 | 2422.78 | -4.72 | -0.19% | 2418.43 | 2470.14 | 66778264 | 2742159.25 | - |
| 2024-12-09 | 2424.99 | 2427.50 | 7.87 | 0.33% | 2404.52 | 2445.96 | 76901504 | 2685020.25 | - |
| 2024-12-06 | 2397.93 | 2419.63 | 23.88 | 1.00% | 2397.93 | 2425.76 | 49889760 | 2147349.50 | - |
| 2024-12-05 | 2400.16 | 2395.75 | -14.88 | -0.62% | 2387.05 | 2404.89 | 27896248 | 1563952.25 | - |
| 2024-12-04 | 2354.43 | 2410.62 | 52.45 | 2.22% | 2352.23 | 2419.57 | 35548764 | 2362353.75 | - |
| 2024-12-03 | 2335.24 | 2358.17 | 20.82 | 0.89% | 2329.57 | 2358.67 | 23757978 | 1533042.38 | - |
| 2024-12-02 | 2323.81 | 2337.35 | 12.93 | 0.56% | 2307.66 | 2341.40 | 31359598 | 1634378.12 | - |
| 2024-11-29 | 2322.87 | 2324.42 | 3.23 | 0.14% | 2314.83 | 2338.60 | 22505576 | 1303805.12 | - |
| 2024-11-28 | 2333.09 | 2321.19 | -15.78 | -0.68% | 2318.32 | 2340.30 | 22109940 | 1115545.75 | - |
*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 | | | | | |
