| 5.83(0.69%) |
| 21.30(5.13%) |
| 44.49(5.23%) |
| 21.99(-4.18%) |
| 3.75(9.97%) |
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： | 2024-12-02至2025-04-01 | -119.11 | -0.85% | 12772.42 | 14665.84 | 16804129848 | 2884647954 | - |
| 2025-04-01 | 13883.37 | 13857.00 | 1.16 | 0.01% | 13841.23 | 13960.33 | 131724328 | 23401296.00 | - |
| 2025-03-31 | 13928.81 | 13855.84 | -135.38 | -0.97% | 13755.09 | 13994.91 | 157386352 | 25693756.00 | - |
| 2025-03-28 | 14058.25 | 13991.22 | -79.43 | -0.56% | 13973.44 | 14097.68 | 135274240 | 22249194.00 | - |
| 2025-03-27 | 13995.19 | 14070.65 | 32.02 | 0.23% | 13923.61 | 14172.20 | 142182080 | 23782994.00 | - |
| 2025-03-26 | 14028.47 | 14038.63 | -6.93 | -0.05% | 14028.02 | 14116.73 | 141331024 | 22675028.00 | - |
| 2025-03-25 | 14116.27 | 14045.56 | -61.22 | -0.43% | 14004.64 | 14159.62 | 155234144 | 25959920.00 | - |
| 2025-03-24 | 14106.16 | 14106.78 | 10.47 | 0.07% | 13933.20 | 14144.06 | 181179616 | 29638994.00 | - |
| 2025-03-21 | 14302.63 | 14096.31 | -253.15 | -1.76% | 14055.85 | 14374.22 | 185565840 | 31772232.00 | - |
| 2025-03-20 | 14470.71 | 14349.46 | -131.32 | -0.91% | 14335.85 | 14472.99 | 157388512 | 28344208.00 | - |
| 2025-03-19 | 14513.33 | 14480.78 | -47.08 | -0.32% | 14397.99 | 14548.23 | 172444944 | 33045742.00 | - |
| 2025-03-18 | 14507.52 | 14527.86 | 75.08 | 0.52% | 14454.16 | 14563.03 | 182493792 | 34649936.00 | - |
| 2025-03-17 | 14521.04 | 14452.78 | -27.01 | -0.19% | 14430.29 | 14528.81 | 194044224 | 35293448.00 | - |
| 2025-03-14 | 14167.49 | 14479.79 | 319.32 | 2.26% | 14162.35 | 14489.88 | 237598048 | 43825008.00 | - |
| 2025-03-13 | 14284.33 | 14160.47 | -141.16 | -0.99% | 14083.50 | 14330.77 | 204574784 | 35589216.00 | - |
| 2025-03-12 | 14373.12 | 14301.64 | -23.65 | -0.17% | 14282.11 | 14428.71 | 224288768 | 39435952.00 | - |
| 2025-03-11 | 14111.15 | 14325.29 | 46.78 | 0.33% | 14103.12 | 14325.29 | 208567424 | 35698960.00 | - |
| 2025-03-10 | 14327.61 | 14278.51 | -23.78 | -0.17% | 14174.89 | 14371.37 | 209044176 | 35730032.00 | - |
| 2025-03-07 | 14322.13 | 14302.29 | -72.57 | -0.50% | 14242.23 | 14418.64 | 253244288 | 43702028.00 | - |
| 2025-03-06 | 14210.42 | 14374.86 | 249.67 | 1.77% | 14191.06 | 14408.45 | 247162736 | 46129452.00 | - |
| 2025-03-05 | 14094.87 | 14125.19 | 39.60 | 0.28% | 14016.05 | 14137.37 | 185138672 | 34133452.00 | - |
| 2025-03-04 | 13926.41 | 14085.59 | 39.36 | 0.28% | 13902.24 | 14097.59 | 181047872 | 34770464.00 | - |
| 2025-03-03 | 14036.46 | 14046.23 | 50.59 | 0.36% | 13962.62 | 14249.45 | 217354176 | 40680568.00 | - |
| 2025-02-28 | 14326.15 | 13995.65 | -417.14 | -2.89% | 13959.33 | 14355.18 | 241715616 | 45504948.00 | - |
| 2025-02-27 | 14468.72 | 14412.79 | -37.11 | -0.26% | 14234.17 | 14507.72 | 265001888 | 50389308.00 | - |
| 2025-02-26 | 14337.90 | 14449.90 | 133.41 | 0.93% | 14285.64 | 14449.90 | 250933968 | 47177928.00 | - |
| 2025-02-25 | 14291.97 | 14316.49 | -169.54 | -1.17% | 14264.84 | 14461.81 | 244728448 | 47786172.00 | - |
| 2025-02-24 | 14502.15 | 14486.03 | -10.98 | -0.08% | 14388.86 | 14569.01 | 285973888 | 55890712.00 | - |
| 2025-02-21 | 14273.38 | 14497.02 | 259.60 | 1.82% | 14253.19 | 14513.61 | 301738560 | 59340568.00 | - |
| 2025-02-20 | 14199.70 | 14237.42 | 28.88 | 0.20% | 14147.70 | 14279.41 | 234093808 | 42746564.00 | - |
| 2025-02-19 | 13970.30 | 14208.54 | 204.95 | 1.46% | 13965.65 | 14210.34 | 236800384 | 43918216.00 | - |
| 2025-02-18 | 14219.81 | 14003.59 | -229.23 | -1.61% | 13950.59 | 14267.90 | 259837280 | 46241560.00 | - |
| 2025-02-17 | 14272.25 | 14232.82 | 54.88 | 0.39% | 14127.79 | 14283.94 | 273383264 | 51685176.00 | - |
| 2025-02-14 | 14001.95 | 14177.95 | 162.01 | 1.16% | 14001.95 | 14192.99 | 246392416 | 44204756.00 | - |
| 2025-02-13 | 14101.45 | 14015.94 | -108.49 | -0.77% | 14008.64 | 14164.82 | 261529584 | 46213708.00 | - |
| 2025-02-12 | 13887.72 | 14124.43 | 199.50 | 1.43% | 13866.37 | 14124.94 | 239559376 | 44125600.00 | - |
| 2025-02-11 | 14034.68 | 13924.93 | -97.10 | -0.69% | 13880.59 | 14034.68 | 233861584 | 41166068.00 | - |
| 2025-02-10 | 13992.17 | 14022.03 | 72.86 | 0.52% | 13891.29 | 14041.44 | 256199696 | 45615824.00 | - |
| 2025-02-07 | 13730.27 | 13949.17 | 240.53 | 1.75% | 13696.25 | 14068.85 | 292197920 | 55294996.00 | - |
| 2025-02-06 | 13377.87 | 13708.64 | 302.58 | 2.26% | 13367.71 | 13708.63 | 231254224 | 43114704.00 | - |
| 2025-02-05 | 13502.97 | 13406.06 | 10.76 | 0.08% | 13353.26 | 13507.81 | 195304960 | 35470408.00 | - |
| 2025-01-27 | 13585.10 | 13395.30 | -178.57 | -1.32% | 13395.30 | 13624.19 | 160806944 | 28213822.00 | - |
| 2025-01-24 | 13374.31 | 13573.87 | 159.18 | 1.19% | 13374.31 | 13603.74 | 181521504 | 31377716.00 | - |
| 2025-01-23 | 13608.83 | 13414.69 | -59.79 | -0.44% | 13414.69 | 13724.87 | 201339776 | 34800796.00 | - |
| 2025-01-22 | 13523.46 | 13474.48 | -104.66 | -0.77% | 13390.32 | 13536.04 | 159905616 | 29426844.00 | - |
| 2025-01-21 | 13602.11 | 13579.14 | 65.15 | 0.48% | 13447.76 | 13605.49 | 177752560 | 30306100.00 | - |
| 2025-01-20 | 13493.33 | 13513.99 | 125.27 | 0.94% | 13473.08 | 13615.14 | 170075408 | 29777082.00 | - |
| 2025-01-17 | 13255.21 | 13388.72 | 79.65 | 0.60% | 13254.11 | 13476.20 | 157690608 | 26839122.00 | - |
| 2025-01-16 | 13321.35 | 13309.07 | 53.97 | 0.41% | 13190.58 | 13504.77 | 190969904 | 30628830.00 | - |
| 2025-01-15 | 13360.04 | 13255.10 | -138.40 | -1.03% | 13226.33 | 13369.90 | 163810032 | 27387068.00 | - |
| 2025-01-14 | 12941.80 | 13393.50 | 486.19 | 3.77% | 12897.54 | 13411.29 | 207584032 | 34612660.00 | - |
| 2025-01-13 | 12777.23 | 12907.32 | 0.31 | 0.00% | 12772.42 | 12999.79 | 146482032 | 22471948.00 | - |
| 2025-01-10 | 13120.31 | 12907.01 | -237.01 | -1.80% | 12907.01 | 13181.22 | 172619184 | 26946024.00 | - |
| 2025-01-09 | 13052.98 | 13144.02 | 41.32 | 0.32% | 13046.03 | 13204.54 | 165558256 | 26429086.00 | - |
| 2025-01-08 | 13096.84 | 13102.70 | -71.12 | -0.54% | 12821.79 | 13197.01 | 197238272 | 29482304.00 | - |
| 2025-01-07 | 12991.76 | 13173.82 | 149.06 | 1.14% | 12940.93 | 13175.90 | 171716656 | 26399102.00 | - |
| 2025-01-06 | 13031.79 | 13024.76 | -14.93 | -0.11% | 12935.30 | 13143.79 | 159959856 | 24566474.00 | - |
| 2025-01-03 | 13304.26 | 13039.69 | -251.57 | -1.89% | 13032.73 | 13359.68 | 193407360 | 29518074.00 | - |
| 2025-01-02 | 13703.12 | 13291.26 | -430.24 | -3.14% | 13183.87 | 13714.91 | 212783120 | 34995208.00 | - |
| 2024-12-31 | 14055.56 | 13721.50 | -337.91 | -2.40% | 13721.50 | 14069.53 | 201114928 | 33933748.00 | - |
| 2024-12-30 | 14023.83 | 14059.41 | 17.21 | 0.12% | 14008.80 | 14132.54 | 174151968 | 30957120.00 | - |
| 2024-12-27 | 14067.71 | 14042.20 | -18.28 | -0.13% | 14006.04 | 14201.01 | 198602304 | 35967952.00 | - |
| 2024-12-26 | 13945.87 | 14060.48 | 93.35 | 0.67% | 13923.64 | 14085.40 | 168675472 | 32137966.00 | - |
| 2024-12-25 | 14062.80 | 13967.13 | -89.73 | -0.64% | 13890.44 | 14065.33 | 183526752 | 30319648.00 | - |
| 2024-12-24 | 13894.47 | 14056.87 | 176.55 | 1.27% | 13894.47 | 14059.38 | 189519344 | 31679650.00 | - |
| 2024-12-23 | 14029.39 | 13880.32 | -143.86 | -1.03% | 13866.81 | 14106.12 | 216359152 | 35599348.00 | - |
| 2024-12-20 | 14004.19 | 14024.18 | -3.12 | -0.02% | 13987.53 | 14135.43 | 205883024 | 35841536.00 | - |
| 2024-12-19 | 13809.26 | 14027.30 | 85.34 | 0.61% | 13778.56 | 14060.14 | 212529392 | 34473036.00 | - |
| 2024-12-18 | 13912.54 | 13941.96 | 61.88 | 0.45% | 13878.06 | 14015.06 | 196421040 | 29063492.00 | - |
| 2024-12-17 | 13906.16 | 13880.08 | -47.98 | -0.34% | 13865.36 | 14064.90 | 209024880 | 32579090.00 | - |
| 2024-12-16 | 14101.40 | 13928.06 | -183.29 | -1.30% | 13877.49 | 14122.73 | 223951680 | 34860040.00 | - |
| 2024-12-13 | 14326.21 | 14111.35 | -321.37 | -2.23% | 14106.17 | 14326.21 | 288565952 | 45262744.00 | - |
| 2024-12-12 | 14287.05 | 14432.72 | 143.19 | 1.00% | 14243.91 | 14446.09 | 249671968 | 38158596.00 | - |
| 2024-12-11 | 14200.85 | 14289.53 | 47.77 | 0.34% | 14200.83 | 14336.47 | 255677584 | 36721760.00 | - |
| 2024-12-10 | 14652.97 | 14241.76 | 107.15 | 0.76% | 14214.67 | 14665.84 | 342871232 | 52712396.00 | - |
| 2024-12-09 | 14199.57 | 14134.61 | -78.60 | -0.55% | 14051.20 | 14252.94 | 252842416 | 34686584.00 | - |
| 2024-12-06 | 14017.69 | 14213.21 | 206.81 | 1.48% | 13985.91 | 14303.97 | 275338464 | 40862864.00 | - |
| 2024-12-05 | 13914.92 | 14006.40 | 40.45 | 0.29% | 13914.92 | 14059.46 | 210210208 | 32166380.00 | - |
| 2024-12-04 | 14092.45 | 13965.96 | -144.30 | -1.02% | 13903.51 | 14115.50 | 237087104 | 35223616.00 | - |
| 2024-12-03 | 14168.10 | 14110.26 | -56.59 | -0.40% | 13994.22 | 14173.30 | 222913040 | 35058272.00 | - |
| 2024-12-02 | 13954.71 | 14166.85 | 190.75 | 1.36% | 13939.23 | 14194.70 | 243193920 | 40114760.00 | - |
*注：每次查询最多显示100条
2025年4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 | | | |
| | | | | | |
