| 21.30(5.13%) |
| 15.40(-0.13%) |
| | |
| | |
| | |
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 | -5.00 | -0.24% | 1896.69 | 2226.93 | 58954764320 | 7317867008 | - |
| 2025-04-01 | 2101.87 | 2104.83 | 7.42 | 0.35% | 2100.34 | 2118.59 | 505825664 | 63281308.00 | - |
| 2025-03-31 | 2106.57 | 2097.41 | -22.05 | -1.04% | 2075.32 | 2112.13 | 566505088 | 68999560.00 | - |
| 2025-03-28 | 2135.84 | 2119.46 | -19.30 | -0.90% | 2117.82 | 2142.61 | 550464768 | 65013004.00 | - |
| 2025-03-27 | 2133.73 | 2138.76 | -1.57 | -0.07% | 2117.81 | 2155.91 | 573470528 | 69419816.00 | - |
| 2025-03-26 | 2127.62 | 2140.33 | 8.31 | 0.39% | 2127.62 | 2149.70 | 562342784 | 66908244.00 | - |
| 2025-03-25 | 2143.00 | 2132.02 | -12.19 | -0.57% | 2124.19 | 2149.59 | 602688256 | 74179304.00 | - |
| 2025-03-24 | 2158.17 | 2144.21 | -14.35 | -0.66% | 2110.91 | 2160.94 | 731652928 | 86391992.00 | - |
| 2025-03-21 | 2189.81 | 2158.56 | -39.82 | -1.81% | 2152.63 | 2197.43 | 737752128 | 92759520.00 | - |
| 2025-03-20 | 2208.75 | 2198.38 | -13.18 | -0.60% | 2196.24 | 2216.98 | 660179136 | 87588520.00 | - |
| 2025-03-19 | 2215.97 | 2211.56 | -8.94 | -0.40% | 2201.71 | 2222.24 | 658182656 | 90642072.00 | - |
| 2025-03-18 | 2216.52 | 2220.50 | 10.86 | 0.49% | 2208.63 | 2224.64 | 670094528 | 93327112.00 | - |
| 2025-03-17 | 2212.73 | 2209.64 | 3.04 | 0.14% | 2203.81 | 2216.92 | 701390272 | 93358200.00 | - |
| 2025-03-14 | 2161.88 | 2206.60 | 44.39 | 2.05% | 2158.94 | 2207.12 | 758078656 | 104170352.00 | - |
| 2025-03-13 | 2183.24 | 2162.21 | -24.55 | -1.12% | 2146.15 | 2189.27 | 730166720 | 97044864.00 | - |
| 2025-03-12 | 2192.07 | 2186.76 | 2.78 | 0.13% | 2182.93 | 2204.74 | 756711808 | 103519816.00 | - |
| 2025-03-11 | 2149.78 | 2183.98 | 7.50 | 0.34% | 2148.32 | 2183.98 | 670062976 | 88951904.00 | - |
| 2025-03-10 | 2179.50 | 2176.49 | 0.33 | 0.02% | 2160.44 | 2186.60 | 674749376 | 91053456.00 | - |
| 2025-03-07 | 2179.00 | 2176.16 | -11.50 | -0.53% | 2165.19 | 2193.75 | 820177728 | 113027592.00 | - |
| 2025-03-06 | 2160.03 | 2187.66 | 38.88 | 1.81% | 2158.02 | 2192.56 | 820362880 | 116994608.00 | - |
| 2025-03-05 | 2140.35 | 2148.79 | 8.74 | 0.41% | 2124.67 | 2149.06 | 668169664 | 90600352.00 | - |
| 2025-03-04 | 2107.78 | 2140.05 | 14.48 | 0.68% | 2106.43 | 2140.69 | 634879104 | 86680048.00 | - |
| 2025-03-03 | 2124.28 | 2125.57 | 7.01 | 0.33% | 2112.22 | 2155.94 | 724830528 | 98063360.00 | - |
| 2025-02-28 | 2175.71 | 2118.56 | -69.51 | -3.18% | 2113.53 | 2177.25 | 825354496 | 110887464.00 | - |
| 2025-02-27 | 2194.93 | 2188.07 | -5.75 | -0.26% | 2157.90 | 2202.34 | 894405888 | 123043696.00 | - |
| 2025-02-26 | 2173.93 | 2193.82 | 23.91 | 1.10% | 2169.62 | 2193.81 | 841966336 | 119038120.00 | - |
| 2025-02-25 | 2158.64 | 2169.92 | -17.95 | -0.82% | 2154.27 | 2190.30 | 812638976 | 116916920.00 | - |
| 2025-02-24 | 2184.82 | 2187.87 | 2.79 | 0.13% | 2171.45 | 2199.23 | 882472768 | 127751176.00 | - |
| 2025-02-21 | 2155.69 | 2185.08 | 33.62 | 1.56% | 2147.85 | 2186.64 | 906694144 | 133681024.00 | - |
| 2025-02-20 | 2139.43 | 2151.46 | 11.71 | 0.55% | 2135.17 | 2156.33 | 782449728 | 108642792.00 | - |
| 2025-02-19 | 2096.07 | 2139.75 | 40.01 | 1.91% | 2096.07 | 2139.78 | 750342208 | 104581624.00 | - |
| 2025-02-18 | 2139.68 | 2099.75 | -43.24 | -2.02% | 2092.37 | 2143.81 | 841931712 | 110222976.00 | - |
| 2025-02-17 | 2139.78 | 2142.99 | 15.94 | 0.75% | 2125.25 | 2147.80 | 866782144 | 119125952.00 | - |
| 2025-02-14 | 2107.10 | 2127.05 | 15.88 | 0.75% | 2105.56 | 2130.14 | 785993152 | 104732048.00 | - |
| 2025-02-13 | 2126.05 | 2111.17 | -16.50 | -0.78% | 2108.02 | 2134.10 | 839147264 | 111392048.00 | - |
| 2025-02-12 | 2094.69 | 2127.67 | 27.21 | 1.30% | 2093.52 | 2127.67 | 762164032 | 102976864.00 | - |
| 2025-02-11 | 2112.06 | 2100.46 | -10.28 | -0.49% | 2090.10 | 2112.06 | 770069376 | 100371456.00 | - |
| 2025-02-10 | 2093.89 | 2110.74 | 22.59 | 1.08% | 2083.47 | 2110.99 | 816094144 | 105365608.00 | - |
| 2025-02-07 | 2057.10 | 2088.15 | 33.20 | 1.62% | 2053.85 | 2106.18 | 886917952 | 120252952.00 | - |
| 2025-02-06 | 2003.70 | 2054.95 | 47.07 | 2.34% | 2000.91 | 2054.95 | 710720576 | 94485096.00 | - |
| 2025-02-05 | 2015.44 | 2007.88 | 8.93 | 0.45% | 1999.24 | 2017.04 | 583110464 | 76838680.00 | - |
| 2025-01-27 | 2028.78 | 1998.95 | -26.47 | -1.31% | 1998.95 | 2034.98 | 532640672 | 66758396.00 | - |
| 2025-01-24 | 1994.92 | 2025.42 | 24.17 | 1.21% | 1994.92 | 2027.36 | 589721280 | 74126920.00 | - |
| 2025-01-23 | 2028.84 | 2001.25 | -7.52 | -0.37% | 2001.25 | 2049.10 | 647908288 | 81541976.00 | - |
| 2025-01-22 | 2018.61 | 2008.77 | -20.19 | -0.99% | 2000.81 | 2018.63 | 533286880 | 68349352.00 | - |
| 2025-01-21 | 2034.65 | 2028.96 | 5.14 | 0.25% | 2009.10 | 2036.11 | 597208704 | 73691264.00 | - |
| 2025-01-20 | 2019.40 | 2023.82 | 19.50 | 0.97% | 2016.05 | 2036.57 | 587446208 | 71309616.00 | - |
| 2025-01-17 | 1989.20 | 2004.32 | 7.07 | 0.35% | 1984.78 | 2017.46 | 576070656 | 67893800.00 | - |
| 2025-01-16 | 1998.60 | 1997.25 | 8.70 | 0.44% | 1979.34 | 2027.00 | 679427328 | 77469480.00 | - |
| 2025-01-15 | 2001.48 | 1988.55 | -15.40 | -0.77% | 1983.71 | 2003.75 | 626310528 | 72255368.00 | - |
| 2025-01-14 | 1929.73 | 2003.95 | 81.00 | 4.21% | 1926.06 | 2004.68 | 690513344 | 81164800.00 | - |
| 2025-01-13 | 1899.94 | 1922.95 | 1.26 | 0.07% | 1896.69 | 1935.25 | 504694752 | 55454832.00 | - |
| 2025-01-10 | 1961.30 | 1921.69 | -43.61 | -2.22% | 1921.69 | 1973.92 | 616283072 | 68229904.00 | - |
| 2025-01-09 | 1950.34 | 1965.30 | 5.80 | 0.30% | 1949.03 | 1975.82 | 605120128 | 67745032.00 | - |
| 2025-01-08 | 1955.35 | 1959.50 | -5.87 | -0.30% | 1910.17 | 1972.44 | 683432768 | 73476624.00 | - |
| 2025-01-07 | 1931.92 | 1965.37 | 30.96 | 1.60% | 1927.04 | 1965.41 | 588778752 | 64019512.00 | - |
| 2025-01-06 | 1936.99 | 1934.41 | -7.33 | -0.38% | 1919.25 | 1956.13 | 586129216 | 61439792.00 | - |
| 2025-01-03 | 1998.04 | 1941.74 | -52.97 | -2.66% | 1939.88 | 2004.00 | 685078720 | 74463344.00 | - |
| 2025-01-02 | 2044.24 | 1994.71 | -52.75 | -2.58% | 1977.73 | 2050.44 | 680873472 | 79308696.00 | - |
| 2024-12-31 | 2101.16 | 2047.46 | -53.49 | -2.55% | 2047.46 | 2104.10 | 646496768 | 78311064.00 | - |
| 2024-12-30 | 2103.44 | 2100.96 | -6.77 | -0.32% | 2089.37 | 2112.42 | 608933824 | 75386712.00 | - |
| 2024-12-27 | 2104.42 | 2107.73 | 4.18 | 0.20% | 2098.38 | 2130.84 | 679736640 | 84770824.00 | - |
| 2024-12-26 | 2081.84 | 2103.55 | 17.68 | 0.85% | 2080.99 | 2109.67 | 593850560 | 75347400.00 | - |
| 2024-12-25 | 2109.01 | 2085.87 | -25.17 | -1.19% | 2070.22 | 2109.61 | 667780800 | 75907344.00 | - |
| 2024-12-24 | 2089.73 | 2111.04 | 24.11 | 1.16% | 2082.20 | 2111.04 | 664826368 | 77675320.00 | - |
| 2024-12-23 | 2134.23 | 2086.93 | -49.01 | -2.29% | 2083.95 | 2137.37 | 795487616 | 90760312.00 | - |
| 2024-12-20 | 2122.60 | 2135.94 | 9.48 | 0.45% | 2122.13 | 2152.14 | 732190080 | 91824328.00 | - |
| 2024-12-19 | 2096.65 | 2126.46 | 7.68 | 0.36% | 2093.46 | 2131.71 | 760479936 | 88489640.00 | - |
| 2024-12-18 | 2109.45 | 2118.78 | 12.29 | 0.58% | 2098.57 | 2132.01 | 740707520 | 82068512.00 | - |
| 2024-12-17 | 2137.91 | 2106.49 | -36.96 | -1.72% | 2104.04 | 2144.20 | 857991488 | 92551264.00 | - |
| 2024-12-16 | 2165.34 | 2143.45 | -22.32 | -1.03% | 2134.26 | 2169.41 | 922505216 | 102449488.00 | - |
| 2024-12-13 | 2194.30 | 2165.77 | -44.46 | -2.01% | 2165.02 | 2196.06 | 1075359488 | 121844688.00 | - |
| 2024-12-12 | 2187.02 | 2210.23 | 23.00 | 1.05% | 2178.14 | 2211.08 | 1040320128 | 113265296.00 | - |
| 2024-12-11 | 2162.33 | 2187.23 | 16.48 | 0.76% | 2162.22 | 2188.59 | 1012117440 | 108338744.00 | - |
| 2024-12-10 | 2224.28 | 2170.75 | 18.68 | 0.87% | 2166.85 | 2226.93 | 1171112832 | 133962816.00 | - |
| 2024-12-09 | 2157.53 | 2152.07 | -7.68 | -0.36% | 2136.35 | 2166.70 | 954982080 | 98499408.00 | - |
| 2024-12-06 | 2135.18 | 2159.75 | 26.53 | 1.24% | 2124.93 | 2170.36 | 1029098432 | 110278504.00 | - |
| 2024-12-05 | 2109.91 | 2133.22 | 15.60 | 0.74% | 2109.91 | 2137.73 | 844454528 | 93298424.00 | - |
| 2024-12-04 | 2139.38 | 2117.62 | -26.26 | -1.22% | 2107.98 | 2145.18 | 930620672 | 100959288.00 | - |
| 2024-12-03 | 2147.84 | 2143.88 | -3.12 | -0.15% | 2125.68 | 2153.94 | 939524672 | 103185328.00 | - |
| 2024-12-02 | 2108.23 | 2147.00 | 37.17 | 1.76% | 2107.87 | 2149.85 | 937268928 | 107712096.00 | - |
*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 | | | |
| | | | | | |
