| 12.76(-0.62%) |
| 5.92(-1.66%) |
| 14.53(-1.89%) |
| 11.80(0.25%) |
| 21.91(-1.04%) |
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 | -13.91 | -1.05% | 1181.2 | 1478.63 | 2410620652 | 228525555.36 | - |
| 2025-03-28 | 1323.42 | 1305.12 | -22.35 | -1.68% | 1305.06 | 1326.49 | 16527507 | 1680463.62 | - |
| 2025-03-27 | 1311.79 | 1327.47 | 12.44 | 0.95% | 1302.19 | 1333.38 | 17375752 | 1786165.00 | - |
| 2025-03-26 | 1307.48 | 1315.03 | 5.06 | 0.39% | 1306.75 | 1319.00 | 14472646 | 1383535.50 | - |
| 2025-03-25 | 1319.79 | 1309.97 | -13.28 | -1.00% | 1301.76 | 1320.44 | 15822353 | 1625146.62 | - |
| 2025-03-24 | 1342.47 | 1323.25 | -20.82 | -1.55% | 1297.55 | 1347.15 | 22290360 | 2158225.50 | - |
| 2025-03-21 | 1372.24 | 1344.07 | -33.63 | -2.44% | 1341.78 | 1373.20 | 22404986 | 2297760.00 | - |
| 2025-03-20 | 1389.60 | 1377.70 | -13.30 | -0.96% | 1376.61 | 1393.46 | 18529104 | 2207050.75 | - |
| 2025-03-19 | 1399.57 | 1391.00 | -10.04 | -0.72% | 1386.26 | 1400.19 | 21375038 | 2484965.50 | - |
| 2025-03-18 | 1406.71 | 1401.04 | -2.09 | -0.15% | 1395.68 | 1410.20 | 24035432 | 2783876.00 | - |
| 2025-03-17 | 1402.05 | 1403.13 | 8.66 | 0.62% | 1399.58 | 1411.71 | 29790072 | 3185285.25 | - |
| 2025-03-14 | 1356.52 | 1394.47 | 39.44 | 2.91% | 1356.52 | 1394.47 | 26571940 | 2839886.75 | - |
| 2025-03-13 | 1376.01 | 1355.03 | -22.55 | -1.64% | 1343.84 | 1377.79 | 23102142 | 2390129.75 | - |
| 2025-03-12 | 1378.93 | 1377.58 | 2.77 | 0.20% | 1376.98 | 1390.40 | 24912996 | 2750278.75 | - |
| 2025-03-11 | 1351.19 | 1374.82 | 4.71 | 0.34% | 1349.64 | 1374.81 | 23531648 | 2270879.50 | - |
| 2025-03-10 | 1366.46 | 1370.11 | 2.21 | 0.16% | 1357.95 | 1371.13 | 24982812 | 2635730.00 | - |
| 2025-03-07 | 1376.52 | 1367.90 | -18.83 | -1.36% | 1360.96 | 1382.57 | 27044900 | 3115388.50 | - |
| 2025-03-06 | 1369.62 | 1386.73 | 22.88 | 1.68% | 1364.63 | 1389.77 | 30322338 | 3573223.75 | - |
| 2025-03-05 | 1363.78 | 1363.85 | 2.80 | 0.21% | 1345.13 | 1367.87 | 24451574 | 2715914.25 | - |
| 2025-03-04 | 1347.13 | 1361.05 | 5.48 | 0.40% | 1342.80 | 1361.05 | 20700580 | 2440365.50 | - |
| 2025-03-03 | 1354.42 | 1355.57 | -0.86 | -0.06% | 1341.80 | 1368.47 | 23101202 | 2606308.25 | - |
| 2025-02-28 | 1396.39 | 1356.43 | -42.29 | -3.02% | 1351.41 | 1396.39 | 32047798 | 3384617.00 | - |
| 2025-02-27 | 1387.97 | 1398.72 | 14.89 | 1.08% | 1376.02 | 1399.83 | 35516840 | 3664521.75 | - |
| 2025-02-26 | 1375.21 | 1383.83 | 10.98 | 0.80% | 1368.84 | 1383.83 | 24444478 | 3010612.25 | - |
| 2025-02-25 | 1364.22 | 1372.85 | -9.78 | -0.71% | 1360.43 | 1387.45 | 25469660 | 3383436.75 | - |
| 2025-02-24 | 1373.80 | 1382.63 | 12.78 | 0.93% | 1365.31 | 1386.19 | 27361112 | 3454441.50 | - |
| 2025-02-21 | 1363.62 | 1369.85 | 6.50 | 0.48% | 1344.13 | 1374.92 | 30085872 | 3730276.25 | - |
| 2025-02-20 | 1341.49 | 1363.36 | 20.56 | 1.53% | 1340.53 | 1368.98 | 28265772 | 3346909.00 | - |
| 2025-02-19 | 1321.40 | 1342.80 | 23.94 | 1.81% | 1315.20 | 1342.80 | 21642998 | 2552020.50 | - |
| 2025-02-18 | 1350.99 | 1318.86 | -39.00 | -2.87% | 1312.42 | 1351.89 | 26888566 | 3090444.25 | - |
| 2025-02-17 | 1350.48 | 1357.86 | 16.26 | 1.21% | 1346.94 | 1365.51 | 27416844 | 3161642.50 | - |
| 2025-02-14 | 1337.63 | 1341.60 | -4.01 | -0.30% | 1330.84 | 1346.53 | 26414882 | 2516725.75 | - |
| 2025-02-13 | 1346.63 | 1345.61 | -2.05 | -0.15% | 1330.63 | 1364.38 | 33359912 | 3179819.50 | - |
| 2025-02-12 | 1325.95 | 1347.66 | 14.25 | 1.07% | 1325.95 | 1347.66 | 28277788 | 2974867.75 | - |
| 2025-02-11 | 1344.71 | 1333.41 | -7.18 | -0.54% | 1328.35 | 1345.18 | 31594302 | 3393238.00 | - |
| 2025-02-10 | 1297.97 | 1340.59 | 48.51 | 3.75% | 1297.97 | 1340.85 | 33287704 | 3103125.25 | - |
| 2025-02-07 | 1272.90 | 1292.09 | 17.52 | 1.37% | 1270.30 | 1306.81 | 27864366 | 3012591.75 | - |
| 2025-02-06 | 1244.96 | 1274.57 | 25.26 | 2.02% | 1240.12 | 1274.57 | 22010408 | 2284472.25 | - |
| 2025-02-05 | 1252.25 | 1249.31 | 5.88 | 0.47% | 1241.38 | 1257.99 | 19560482 | 1954807.00 | - |
| 2025-01-27 | 1268.48 | 1243.43 | -20.97 | -1.66% | 1243.43 | 1274.21 | 20249974 | 1788680.75 | - |
| 2025-01-24 | 1248.39 | 1264.40 | 13.07 | 1.04% | 1244.12 | 1266.46 | 21139448 | 1896948.75 | - |
| 2025-01-23 | 1275.64 | 1251.33 | -10.64 | -0.84% | 1251.33 | 1289.60 | 22897844 | 2097935.25 | - |
| 2025-01-22 | 1275.61 | 1261.97 | -22.23 | -1.73% | 1255.74 | 1275.61 | 18556044 | 1729240.62 | - |
| 2025-01-21 | 1290.96 | 1284.20 | -0.22 | -0.02% | 1272.41 | 1294.15 | 21671032 | 2217487.25 | - |
| 2025-01-20 | 1281.67 | 1284.42 | 9.28 | 0.73% | 1273.41 | 1294.83 | 23871088 | 2208515.00 | - |
| 2025-01-17 | 1272.01 | 1275.15 | -3.97 | -0.31% | 1261.89 | 1285.13 | 27463448 | 2520982.00 | - |
| 2025-01-16 | 1276.74 | 1279.12 | 7.82 | 0.62% | 1267.65 | 1299.42 | 32735098 | 2883488.50 | - |
| 2025-01-15 | 1271.04 | 1271.30 | 1.19 | 0.09% | 1263.60 | 1284.81 | 27986770 | 2572524.25 | - |
| 2025-01-14 | 1214.35 | 1270.11 | 61.14 | 5.06% | 1213.84 | 1270.43 | 30270408 | 2607955.00 | - |
| 2025-01-13 | 1193.81 | 1208.97 | -4.34 | -0.36% | 1181.20 | 1215.20 | 23057810 | 1906195.50 | - |
| 2025-01-10 | 1255.88 | 1213.31 | -47.53 | -3.77% | 1213.31 | 1260.76 | 27897432 | 2349094.50 | - |
| 2025-01-09 | 1239.74 | 1260.84 | 11.38 | 0.91% | 1237.47 | 1273.62 | 31883624 | 2600619.50 | - |
| 2025-01-08 | 1244.92 | 1249.46 | -3.62 | -0.29% | 1214.34 | 1258.87 | 31442320 | 2627494.00 | - |
| 2025-01-07 | 1234.29 | 1253.08 | 17.89 | 1.45% | 1220.47 | 1253.37 | 28931518 | 2388556.00 | - |
| 2025-01-06 | 1253.91 | 1235.19 | -39.28 | -3.08% | 1226.21 | 1269.75 | 34341320 | 2738809.50 | - |
| 2025-01-03 | 1335.06 | 1274.47 | -62.56 | -4.68% | 1273.66 | 1337.84 | 39227588 | 3454079.75 | - |
| 2025-01-02 | 1335.70 | 1337.03 | -4.19 | -0.31% | 1323.26 | 1367.53 | 40613840 | 3511282.50 | - |
| 2024-12-31 | 1364.70 | 1341.22 | -24.04 | -1.76% | 1340.81 | 1380.26 | 35276732 | 3324271.50 | - |
| 2024-12-30 | 1370.14 | 1365.26 | -4.56 | -0.33% | 1354.39 | 1375.22 | 28487928 | 2688187.50 | - |
| 2024-12-27 | 1360.31 | 1369.82 | 6.56 | 0.48% | 1353.51 | 1388.18 | 31574270 | 2859576.50 | - |
| 2024-12-26 | 1341.67 | 1363.26 | 18.79 | 1.40% | 1341.30 | 1367.63 | 27199206 | 2415889.75 | - |
| 2024-12-25 | 1349.00 | 1344.47 | -10.44 | -0.77% | 1314.51 | 1354.04 | 32313270 | 2606908.75 | - |
| 2024-12-24 | 1346.34 | 1354.91 | 7.40 | 0.55% | 1328.56 | 1356.54 | 32062912 | 2711087.50 | - |
| 2024-12-23 | 1410.32 | 1347.51 | -65.90 | -4.66% | 1345.94 | 1411.03 | 39056272 | 3414880.00 | - |
| 2024-12-20 | 1396.10 | 1413.41 | 16.83 | 1.21% | 1396.10 | 1427.34 | 28994552 | 3066439.50 | - |
| 2024-12-19 | 1389.66 | 1396.58 | -11.59 | -0.82% | 1375.52 | 1405.60 | 32668838 | 3177932.75 | - |
| 2024-12-18 | 1377.71 | 1408.17 | 25.11 | 1.82% | 1370.17 | 1412.50 | 35359100 | 3294952.25 | - |
| 2024-12-17 | 1439.08 | 1383.07 | -63.39 | -4.38% | 1380.87 | 1439.08 | 39717956 | 3341426.00 | - |
| 2024-12-16 | 1456.86 | 1446.46 | -6.00 | -0.41% | 1436.98 | 1471.42 | 46782360 | 4127547.50 | - |
| 2024-12-13 | 1462.69 | 1452.46 | -16.79 | -1.14% | 1450.79 | 1478.63 | 55064124 | 4747709.00 | - |
| 2024-12-12 | 1430.03 | 1469.25 | 42.35 | 2.97% | 1423.98 | 1469.26 | 51668720 | 4233661.00 | - |
| 2024-12-11 | 1391.17 | 1426.90 | 30.34 | 2.17% | 1390.78 | 1426.90 | 40689596 | 3493615.25 | - |
| 2024-12-10 | 1423.88 | 1396.56 | 10.26 | 0.74% | 1392.63 | 1427.62 | 43617744 | 3792969.75 | - |
| 2024-12-09 | 1397.29 | 1386.30 | -20.02 | -1.42% | 1375.69 | 1402.78 | 33038740 | 2613274.00 | - |
| 2024-12-06 | 1399.07 | 1406.32 | 4.25 | 0.30% | 1385.62 | 1418.10 | 47386928 | 3564498.00 | - |
| 2024-12-05 | 1369.86 | 1402.08 | 21.76 | 1.58% | 1369.86 | 1403.41 | 38591440 | 2894225.75 | - |
| 2024-12-04 | 1392.29 | 1380.32 | -17.01 | -1.22% | 1374.95 | 1408.95 | 49955424 | 3677887.75 | - |
| 2024-12-03 | 1407.29 | 1397.33 | -8.41 | -0.60% | 1387.80 | 1410.96 | 49862192 | 3591109.00 | - |
| 2024-12-02 | 1372.75 | 1405.75 | 38.76 | 2.84% | 1372.75 | 1406.19 | 43538420 | 3595750.25 | - |
| 2024-11-29 | 1330.67 | 1366.99 | 29.43 | 2.20% | 1330.67 | 1376.93 | 50310680 | 3850315.75 | - |
| 2024-11-28 | 1321.57 | 1337.56 | 18.53 | 1.40% | 1320.68 | 1351.30 | 40311476 | 3212404.00 | - |
*注：每次查询最多显示100条
2025楠烇拷3閺堬拷| 閺冿拷 | 娑撯偓 | 娴滐拷 | 娑擄拷 | 閸ワ拷 | 娴滐拷 | 閸忥拷 |
| | | | | | 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 | | | | | |
