| 5.92(-1.66%) |
| 14.53(-1.89%) |
| 11.80(0.25%) |
| 21.91(-1.04%) |
| 20.55(-9.55%) |
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 | -69.61 | -2.14% | 2855.5 | 3482.58 | 7293835960 | 1704387783 | - |
| 2025-03-28 | 3212.32 | 3190.47 | -27.07 | -0.84% | 3190.47 | 3233.43 | 58403588 | 13031634.00 | - |
| 2025-03-27 | 3200.21 | 3217.54 | 3.50 | 0.11% | 3175.21 | 3252.39 | 62958120 | 13942215.00 | - |
| 2025-03-26 | 3209.24 | 3214.04 | 0.01 | 0.00% | 3209.24 | 3239.38 | 58602792 | 12611908.00 | - |
| 2025-03-25 | 3236.73 | 3214.03 | -22.76 | -0.70% | 3203.15 | 3251.71 | 64458840 | 14781624.00 | - |
| 2025-03-24 | 3250.93 | 3236.79 | -11.74 | -0.36% | 3184.37 | 3256.09 | 77499216 | 16540328.00 | - |
| 2025-03-21 | 3310.83 | 3248.53 | -75.40 | -2.27% | 3243.78 | 3322.49 | 85110064 | 18050936.00 | - |
| 2025-03-20 | 3350.20 | 3323.93 | -32.32 | -0.96% | 3321.35 | 3360.07 | 75631208 | 16673582.00 | - |
| 2025-03-19 | 3363.04 | 3356.25 | -19.02 | -0.56% | 3339.78 | 3380.96 | 77821704 | 19678698.00 | - |
| 2025-03-18 | 3371.44 | 3375.27 | 17.06 | 0.51% | 3356.69 | 3399.61 | 83516208 | 20874546.00 | - |
| 2025-03-17 | 3372.96 | 3358.21 | -9.48 | -0.28% | 3349.89 | 3377.33 | 91725392 | 21926056.00 | - |
| 2025-03-14 | 3278.48 | 3367.70 | 86.20 | 2.63% | 3271.43 | 3371.41 | 104007192 | 25417044.00 | - |
| 2025-03-13 | 3325.18 | 3281.50 | -48.49 | -1.46% | 3258.64 | 3339.29 | 90117216 | 20767246.00 | - |
| 2025-03-12 | 3355.51 | 3329.99 | -11.86 | -0.35% | 3329.68 | 3370.48 | 100979392 | 23374786.00 | - |
| 2025-03-11 | 3288.71 | 3341.85 | 6.76 | 0.20% | 3286.94 | 3341.85 | 91202328 | 20238866.00 | - |
| 2025-03-10 | 3348.67 | 3335.09 | -5.87 | -0.18% | 3306.70 | 3358.91 | 96083688 | 21924196.00 | - |
| 2025-03-07 | 3364.37 | 3340.96 | -41.52 | -1.23% | 3321.25 | 3375.33 | 116483032 | 27722412.00 | - |
| 2025-03-06 | 3324.96 | 3382.48 | 82.71 | 2.51% | 3323.62 | 3394.54 | 126453664 | 30702404.00 | - |
| 2025-03-05 | 3295.53 | 3299.77 | 5.51 | 0.17% | 3265.55 | 3313.19 | 83592808 | 21383640.00 | - |
| 2025-03-04 | 3244.23 | 3294.26 | 12.04 | 0.37% | 3240.61 | 3298.90 | 88312912 | 21979382.00 | - |
| 2025-03-03 | 3266.38 | 3282.22 | 30.77 | 0.95% | 3239.52 | 3344.94 | 96872968 | 24700868.00 | - |
| 2025-02-28 | 3363.59 | 3251.45 | -139.61 | -4.12% | 3241.04 | 3366.03 | 108856544 | 26928202.00 | - |
| 2025-02-27 | 3410.26 | 3391.06 | -19.36 | -0.57% | 3340.25 | 3425.75 | 124402144 | 30621854.00 | - |
| 2025-02-26 | 3376.96 | 3410.42 | 43.67 | 1.30% | 3351.72 | 3410.45 | 116045672 | 29392676.00 | - |
| 2025-02-25 | 3338.72 | 3366.75 | -33.55 | -0.99% | 3334.63 | 3406.25 | 113013880 | 28595126.00 | - |
| 2025-02-24 | 3413.80 | 3400.30 | -19.21 | -0.56% | 3366.76 | 3425.70 | 126468560 | 33149852.00 | - |
| 2025-02-21 | 3337.45 | 3419.51 | 89.03 | 2.67% | 3334.54 | 3424.65 | 141276976 | 35739220.00 | - |
| 2025-02-20 | 3315.87 | 3330.48 | 9.45 | 0.28% | 3292.72 | 3342.33 | 109997504 | 25939924.00 | - |
| 2025-02-19 | 3234.13 | 3321.04 | 77.61 | 2.39% | 3232.62 | 3321.90 | 105770448 | 26146140.00 | - |
| 2025-02-18 | 3315.80 | 3243.43 | -78.98 | -2.38% | 3229.50 | 3327.13 | 119751096 | 28022572.00 | - |
| 2025-02-17 | 3339.48 | 3322.41 | 25.00 | 0.76% | 3293.51 | 3348.60 | 139236816 | 32698614.00 | - |
| 2025-02-14 | 3240.99 | 3297.41 | 53.98 | 1.66% | 3240.89 | 3309.58 | 121897504 | 27684460.00 | - |
| 2025-02-13 | 3267.63 | 3243.43 | -28.71 | -0.88% | 3241.52 | 3287.08 | 116991976 | 27195758.00 | - |
| 2025-02-12 | 3197.88 | 3272.14 | 61.27 | 1.91% | 3197.81 | 3273.66 | 107228920 | 25998514.00 | - |
| 2025-02-11 | 3248.93 | 3210.87 | -42.67 | -1.31% | 3198.90 | 3248.93 | 108841584 | 24650738.00 | - |
| 2025-02-10 | 3237.33 | 3253.55 | 30.56 | 0.95% | 3206.36 | 3257.40 | 119820776 | 27794286.00 | - |
| 2025-02-07 | 3159.11 | 3222.99 | 69.83 | 2.21% | 3153.14 | 3263.35 | 135421136 | 33147762.00 | - |
| 2025-02-06 | 3053.28 | 3153.17 | 92.98 | 3.04% | 3046.27 | 3153.17 | 108955056 | 26194440.00 | - |
| 2025-02-05 | 3076.23 | 3060.19 | 18.40 | 0.60% | 3043.81 | 3082.90 | 91381536 | 21579786.00 | - |
| 2025-01-27 | 3128.73 | 3041.79 | -83.78 | -2.68% | 3041.79 | 3131.98 | 72467120 | 17316452.00 | - |
| 2025-01-24 | 3059.05 | 3125.57 | 53.60 | 1.74% | 3059.05 | 3133.01 | 82327616 | 18873632.00 | - |
| 2025-01-23 | 3120.01 | 3071.97 | -11.99 | -0.39% | 3071.97 | 3161.21 | 83652104 | 20286378.00 | - |
| 2025-01-22 | 3092.21 | 3083.96 | -24.65 | -0.79% | 3060.46 | 3099.45 | 62094012 | 16531872.00 | - |
| 2025-01-21 | 3117.25 | 3108.61 | 18.53 | 0.60% | 3069.11 | 3117.25 | 67015040 | 16296118.00 | - |
| 2025-01-20 | 3074.82 | 3090.08 | 47.15 | 1.55% | 3072.96 | 3112.09 | 64867092 | 16392410.00 | - |
| 2025-01-17 | 3009.16 | 3042.93 | 20.11 | 0.67% | 3006.71 | 3069.03 | 62166360 | 15642932.00 | - |
| 2025-01-16 | 3025.24 | 3022.82 | 17.33 | 0.58% | 2992.04 | 3077.21 | 72913912 | 17480034.00 | - |
| 2025-01-15 | 3036.86 | 3005.49 | -44.15 | -1.45% | 2996.78 | 3039.26 | 72251000 | 15805599.00 | - |
| 2025-01-14 | 2914.42 | 3049.64 | 148.25 | 5.11% | 2900.65 | 3050.59 | 87552120 | 19684872.00 | - |
| 2025-01-13 | 2856.26 | 2901.39 | 11.67 | 0.40% | 2855.50 | 2925.25 | 50445252 | 11059402.00 | - |
| 2025-01-10 | 2945.34 | 2889.72 | -62.94 | -2.13% | 2889.72 | 2973.92 | 60827972 | 13582992.00 | - |
| 2025-01-09 | 2926.18 | 2952.66 | 6.30 | 0.21% | 2925.94 | 2976.16 | 61152452 | 13261342.00 | - |
| 2025-01-08 | 2948.57 | 2946.36 | -25.19 | -0.85% | 2870.95 | 2975.51 | 69849192 | 15106505.00 | - |
| 2025-01-07 | 2921.24 | 2971.55 | 32.63 | 1.11% | 2912.12 | 2971.84 | 58803176 | 13461629.00 | - |
| 2025-01-06 | 2946.33 | 2938.92 | -9.28 | -0.31% | 2916.88 | 2971.69 | 59119968 | 12451985.00 | - |
| 2025-01-03 | 3033.74 | 2948.20 | -81.40 | -2.69% | 2946.42 | 3040.75 | 74019072 | 15448318.00 | - |
| 2025-01-02 | 3136.01 | 3029.60 | -113.12 | -3.60% | 2998.58 | 3138.43 | 77598472 | 17922352.00 | - |
| 2024-12-31 | 3244.23 | 3142.72 | -104.75 | -3.23% | 3142.72 | 3250.79 | 76285136 | 18142502.00 | - |
| 2024-12-30 | 3239.98 | 3247.47 | -0.50 | -0.02% | 3224.21 | 3268.00 | 65453892 | 16605580.00 | - |
| 2024-12-27 | 3253.68 | 3247.97 | -5.74 | -0.18% | 3236.07 | 3298.07 | 75488032 | 19393742.00 | - |
| 2024-12-26 | 3230.39 | 3253.71 | 20.53 | 0.63% | 3226.39 | 3270.87 | 65497324 | 17129444.00 | - |
| 2024-12-25 | 3265.58 | 3233.18 | -33.43 | -1.02% | 3211.87 | 3265.58 | 67901264 | 15833639.00 | - |
| 2024-12-24 | 3237.61 | 3266.61 | 35.03 | 1.08% | 3222.57 | 3267.92 | 67856720 | 16774588.00 | - |
| 2024-12-23 | 3285.26 | 3231.58 | -58.09 | -1.77% | 3227.47 | 3299.26 | 84033552 | 19581086.00 | - |
| 2024-12-20 | 3270.99 | 3289.67 | 11.88 | 0.36% | 3266.14 | 3324.71 | 82414400 | 20278294.00 | - |
| 2024-12-19 | 3218.80 | 3277.79 | 19.72 | 0.61% | 3215.71 | 3287.82 | 80982432 | 17768968.00 | - |
| 2024-12-18 | 3251.90 | 3258.07 | 13.57 | 0.42% | 3228.19 | 3282.35 | 73900424 | 15783797.00 | - |
| 2024-12-17 | 3265.21 | 3244.50 | -29.46 | -0.90% | 3239.90 | 3301.08 | 81314448 | 17761356.00 | - |
| 2024-12-16 | 3321.54 | 3273.96 | -51.12 | -1.54% | 3257.81 | 3324.57 | 99036968 | 20863820.00 | - |
| 2024-12-13 | 3374.96 | 3325.08 | -80.03 | -2.35% | 3323.61 | 3381.19 | 124515464 | 27622740.00 | - |
| 2024-12-12 | 3363.24 | 3405.11 | 38.64 | 1.15% | 3353.30 | 3415.47 | 102532968 | 23072508.00 | - |
| 2024-12-11 | 3351.33 | 3366.47 | 4.56 | 0.14% | 3346.21 | 3377.15 | 100903776 | 22265864.00 | - |
| 2024-12-10 | 3482.17 | 3361.91 | 29.14 | 0.87% | 3353.96 | 3482.58 | 137144704 | 31557574.00 | - |
| 2024-12-09 | 3359.41 | 3332.78 | -29.61 | -0.88% | 3304.05 | 3369.95 | 92901144 | 20549538.00 | - |
| 2024-12-06 | 3304.28 | 3362.39 | 57.42 | 1.74% | 3284.00 | 3394.36 | 116124704 | 25534038.00 | - |
| 2024-12-05 | 3263.72 | 3304.97 | 31.03 | 0.95% | 3263.72 | 3322.44 | 96509744 | 20835748.00 | - |
| 2024-12-04 | 3314.82 | 3273.94 | -48.83 | -1.47% | 3258.57 | 3325.11 | 90142872 | 20464862.00 | - |
| 2024-12-03 | 3335.44 | 3322.77 | -15.97 | -0.48% | 3289.07 | 3346.00 | 98062848 | 21325180.00 | - |
| 2024-12-02 | 3274.10 | 3338.74 | 50.77 | 1.54% | 3271.86 | 3347.71 | 111406672 | 24562384.00 | - |
| 2024-11-29 | 3197.06 | 3287.97 | 79.90 | 2.49% | 3197.06 | 3340.48 | 116631216 | 25924134.00 | - |
| 2024-11-28 | 3255.76 | 3208.07 | -52.01 | -1.60% | 3202.09 | 3267.65 | 102482864 | 20349278.00 | - |
*注：每次查询最多显示100条
2025骞�3鏈�| 鏃� | 涓€ | 浜� | 涓� | 鍥� | 浜� | 鍏� |
| | | | | | 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 | | | | | |
