| 5.83(0.69%) |
| 21.30(5.13%) |
| 91.69(3.25%) |
| | |
| | |
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 | -128.58 | -1.96% | 6055.31 | 6878.35 | 4039261322 | 1101844273.5 | - |
| 2025-04-01 | 6444.66 | 6419.84 | -15.48 | -0.24% | 6410.30 | 6465.91 | 34334296 | 9504246.00 | - |
| 2025-03-31 | 6468.77 | 6435.32 | -53.74 | -0.83% | 6405.57 | 6512.04 | 38649948 | 10061620.00 | - |
| 2025-03-28 | 6508.16 | 6489.06 | -28.88 | -0.44% | 6477.52 | 6521.61 | 30957822 | 8047729.00 | - |
| 2025-03-27 | 6477.20 | 6517.94 | 23.18 | 0.36% | 6455.70 | 6557.92 | 33688084 | 8832432.00 | - |
| 2025-03-26 | 6494.80 | 6494.77 | -7.99 | -0.12% | 6488.54 | 6526.18 | 32776384 | 8292006.50 | - |
| 2025-03-25 | 6520.13 | 6502.76 | -8.08 | -0.12% | 6480.84 | 6541.76 | 34697932 | 9106898.00 | - |
| 2025-03-24 | 6489.36 | 6510.84 | 27.51 | 0.42% | 6453.12 | 6526.02 | 38768224 | 10285739.00 | - |
| 2025-03-21 | 6579.63 | 6483.33 | -113.26 | -1.72% | 6465.32 | 6616.32 | 44281936 | 11712601.00 | - |
| 2025-03-20 | 6666.08 | 6596.59 | -70.05 | -1.05% | 6587.80 | 6666.84 | 34861856 | 9965657.00 | - |
| 2025-03-19 | 6663.07 | 6666.64 | 5.98 | 0.09% | 6617.48 | 6693.43 | 39319760 | 12369263.00 | - |
| 2025-03-18 | 6646.15 | 6660.66 | 43.46 | 0.66% | 6615.04 | 6677.71 | 42137268 | 12865794.00 | - |
| 2025-03-17 | 6670.97 | 6617.20 | -32.92 | -0.50% | 6607.78 | 6674.02 | 45551484 | 13011387.00 | - |
| 2025-03-14 | 6486.73 | 6650.12 | 169.07 | 2.61% | 6485.75 | 6666.10 | 61619988 | 18437766.00 | - |
| 2025-03-13 | 6523.55 | 6481.05 | -49.55 | -0.76% | 6459.81 | 6549.67 | 44297232 | 11815956.00 | - |
| 2025-03-12 | 6564.57 | 6530.61 | -19.85 | -0.30% | 6513.67 | 6578.59 | 43728708 | 12751980.00 | - |
| 2025-03-11 | 6469.91 | 6550.46 | 7.85 | 0.12% | 6466.54 | 6550.46 | 38630312 | 11335525.00 | - |
| 2025-03-10 | 6573.69 | 6542.61 | -24.28 | -0.37% | 6495.50 | 6588.53 | 40578328 | 11293753.00 | - |
| 2025-03-07 | 6580.97 | 6566.89 | -40.40 | -0.61% | 6547.00 | 6611.47 | 50009716 | 14153699.00 | - |
| 2025-03-06 | 6542.11 | 6607.29 | 105.60 | 1.62% | 6528.65 | 6622.30 | 56312064 | 16058665.00 | - |
| 2025-03-05 | 6500.36 | 6501.69 | 6.25 | 0.10% | 6469.85 | 6514.74 | 43531440 | 11720249.00 | - |
| 2025-03-04 | 6451.72 | 6495.44 | -12.03 | -0.18% | 6428.19 | 6501.87 | 45880852 | 13018450.00 | - |
| 2025-03-03 | 6509.54 | 6507.47 | 11.48 | 0.18% | 6475.05 | 6594.71 | 53229900 | 15383896.00 | - |
| 2025-02-28 | 6628.92 | 6495.99 | -174.12 | -2.61% | 6479.13 | 6665.42 | 60629024 | 17437932.00 | - |
| 2025-02-27 | 6681.07 | 6670.11 | 4.36 | 0.07% | 6603.65 | 6708.51 | 65915796 | 18399562.00 | - |
| 2025-02-26 | 6625.79 | 6665.75 | 47.24 | 0.71% | 6598.22 | 6666.64 | 57099260 | 16089565.00 | - |
| 2025-02-25 | 6616.92 | 6618.51 | -79.51 | -1.19% | 6598.12 | 6678.19 | 53482252 | 15530616.00 | - |
| 2025-02-24 | 6715.17 | 6698.02 | -19.73 | -0.29% | 6656.46 | 6754.41 | 66051364 | 19062352.00 | - |
| 2025-02-21 | 6618.82 | 6717.75 | 109.58 | 1.66% | 6618.82 | 6723.00 | 71283520 | 21345182.00 | - |
| 2025-02-20 | 6608.66 | 6608.17 | -7.78 | -0.12% | 6576.24 | 6628.77 | 47386288 | 13492808.00 | - |
| 2025-02-19 | 6531.10 | 6615.95 | 64.86 | 0.99% | 6530.13 | 6617.67 | 57278684 | 15507526.00 | - |
| 2025-02-18 | 6623.38 | 6551.09 | -73.48 | -1.11% | 6528.90 | 6663.50 | 63740788 | 17155502.00 | - |
| 2025-02-17 | 6636.00 | 6624.57 | 27.51 | 0.42% | 6578.64 | 6641.38 | 63053440 | 18427926.00 | - |
| 2025-02-14 | 6510.91 | 6597.06 | 76.45 | 1.17% | 6510.91 | 6607.67 | 55482400 | 16006211.00 | - |
| 2025-02-13 | 6544.38 | 6520.61 | -43.09 | -0.66% | 6519.17 | 6586.94 | 59725624 | 17244244.00 | - |
| 2025-02-12 | 6462.64 | 6563.70 | 83.74 | 1.29% | 6438.23 | 6566.36 | 54589784 | 16170194.00 | - |
| 2025-02-11 | 6539.81 | 6479.96 | -48.02 | -0.74% | 6464.60 | 6539.95 | 47740200 | 14550573.00 | - |
| 2025-02-10 | 6540.19 | 6527.98 | -0.06 | 0.00% | 6478.66 | 6540.19 | 58112176 | 17137804.00 | - |
| 2025-02-07 | 6424.20 | 6528.04 | 117.18 | 1.83% | 6404.93 | 6578.26 | 73821224 | 23012546.00 | - |
| 2025-02-06 | 6272.50 | 6410.86 | 123.59 | 1.97% | 6269.95 | 6410.86 | 55105480 | 17655822.00 | - |
| 2025-02-05 | 6360.79 | 6287.27 | -32.44 | -0.51% | 6267.12 | 6361.26 | 48919136 | 15162697.00 | - |
| 2025-01-27 | 6396.95 | 6319.71 | -79.85 | -1.25% | 6319.67 | 6417.56 | 43743528 | 12302601.00 | - |
| 2025-01-24 | 6318.57 | 6399.56 | 63.72 | 1.01% | 6318.57 | 6426.64 | 47427748 | 13169776.00 | - |
| 2025-01-23 | 6413.11 | 6335.84 | -16.51 | -0.26% | 6335.84 | 6461.58 | 57735424 | 15209328.00 | - |
| 2025-01-22 | 6390.87 | 6352.35 | -57.89 | -0.90% | 6313.42 | 6393.94 | 44717920 | 13397932.00 | - |
| 2025-01-21 | 6425.19 | 6410.24 | 31.56 | 0.49% | 6359.27 | 6431.16 | 57312432 | 13621993.00 | - |
| 2025-01-20 | 6362.20 | 6378.68 | 71.98 | 1.14% | 6361.08 | 6426.21 | 46929212 | 13326780.00 | - |
| 2025-01-17 | 6244.92 | 6306.70 | 36.50 | 0.58% | 6243.10 | 6346.88 | 41327984 | 11716720.00 | - |
| 2025-01-16 | 6276.18 | 6270.20 | 23.21 | 0.37% | 6211.59 | 6352.10 | 45576692 | 13071212.00 | - |
| 2025-01-15 | 6300.44 | 6246.99 | -74.78 | -1.18% | 6235.20 | 6301.12 | 43518752 | 11679292.00 | - |
| 2025-01-14 | 6116.95 | 6321.77 | 218.27 | 3.58% | 6094.11 | 6330.94 | 57609692 | 15401468.00 | - |
| 2025-01-13 | 6056.98 | 6103.50 | -13.53 | -0.22% | 6055.31 | 6148.71 | 38569712 | 9807158.00 | - |
| 2025-01-10 | 6217.28 | 6117.03 | -108.44 | -1.74% | 6117.03 | 6224.36 | 44070596 | 11434476.00 | - |
| 2025-01-09 | 6186.03 | 6225.47 | 17.94 | 0.29% | 6179.14 | 6250.47 | 41115752 | 10689435.00 | - |
| 2025-01-08 | 6204.48 | 6207.53 | -38.63 | -0.62% | 6099.60 | 6249.31 | 54646004 | 12520801.00 | - |
| 2025-01-07 | 6161.23 | 6246.17 | 52.94 | 0.85% | 6133.61 | 6248.17 | 52467460 | 11794639.00 | - |
| 2025-01-06 | 6204.38 | 6193.23 | -9.66 | -0.16% | 6157.14 | 6242.93 | 42643932 | 10396161.00 | - |
| 2025-01-03 | 6293.04 | 6202.89 | -85.66 | -1.36% | 6196.44 | 6324.23 | 51484308 | 12398841.00 | - |
| 2025-01-02 | 6474.84 | 6288.55 | -190.56 | -2.94% | 6243.55 | 6479.29 | 65730980 | 15890589.00 | - |
| 2024-12-31 | 6592.10 | 6479.11 | -118.31 | -1.79% | 6479.11 | 6604.39 | 56638660 | 14417604.00 | - |
| 2024-12-30 | 6573.94 | 6597.42 | 15.32 | 0.23% | 6573.94 | 6628.79 | 51655248 | 13428575.00 | - |
| 2024-12-27 | 6605.49 | 6582.10 | -21.84 | -0.33% | 6560.65 | 6643.65 | 52398032 | 14383584.00 | - |
| 2024-12-26 | 6569.68 | 6603.94 | 26.59 | 0.40% | 6544.90 | 6613.18 | 43832940 | 12822816.00 | - |
| 2024-12-25 | 6606.94 | 6577.35 | -23.82 | -0.36% | 6549.68 | 6623.55 | 43137968 | 11399359.00 | - |
| 2024-12-24 | 6512.05 | 6601.18 | 92.37 | 1.42% | 6512.05 | 6602.33 | 49677008 | 13054103.00 | - |
| 2024-12-23 | 6530.31 | 6508.81 | -23.77 | -0.36% | 6503.09 | 6583.67 | 59388380 | 14212193.00 | - |
| 2024-12-20 | 6557.19 | 6532.58 | -35.76 | -0.54% | 6525.56 | 6587.26 | 49674968 | 14018057.00 | - |
| 2024-12-19 | 6475.27 | 6568.34 | 38.83 | 0.59% | 6455.43 | 6582.20 | 55025936 | 14524742.00 | - |
| 2024-12-18 | 6531.84 | 6529.52 | 12.69 | 0.19% | 6514.08 | 6558.23 | 45382324 | 11075201.00 | - |
| 2024-12-17 | 6478.68 | 6516.83 | 34.57 | 0.53% | 6478.68 | 6593.41 | 48794900 | 13357526.00 | - |
| 2024-12-16 | 6554.78 | 6482.26 | -78.46 | -1.20% | 6462.70 | 6562.56 | 48905960 | 12467386.00 | - |
| 2024-12-13 | 6677.37 | 6560.72 | -170.32 | -2.53% | 6557.65 | 6677.37 | 67783176 | 16194342.00 | - |
| 2024-12-12 | 6651.17 | 6731.04 | 72.47 | 1.09% | 6644.21 | 6739.99 | 57253612 | 13942138.00 | - |
| 2024-12-11 | 6650.61 | 6658.57 | -4.52 | -0.07% | 6634.43 | 6693.04 | 57428480 | 13211815.00 | - |
| 2024-12-10 | 6873.73 | 6663.09 | 59.95 | 0.91% | 6649.79 | 6878.35 | 86399256 | 22460344.00 | - |
| 2024-12-09 | 6620.11 | 6603.14 | -25.89 | -0.39% | 6567.50 | 6653.35 | 50205736 | 12705581.00 | - |
| 2024-12-06 | 6521.78 | 6629.03 | 111.07 | 1.70% | 6521.78 | 6669.76 | 58034484 | 15454216.00 | - |
| 2024-12-05 | 6502.70 | 6517.96 | -5.22 | -0.08% | 6491.95 | 6548.26 | 39872424 | 10918057.00 | - |
| 2024-12-04 | 6570.19 | 6523.18 | -62.73 | -0.95% | 6499.67 | 6589.44 | 45735932 | 11989168.00 | - |
| 2024-12-03 | 6614.46 | 6585.91 | -33.77 | -0.51% | 6536.55 | 6614.46 | 49565672 | 12824809.00 | - |
| 2024-12-02 | 6528.55 | 6619.68 | 71.26 | 1.09% | 6516.47 | 6632.50 | 58582124 | 15739082.00 | - |
*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 | | | |
| | | | | | |
