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 | -21.36 | -1.14% | 1712.76 | 2088.47 | 2265153226 | 820285625.75 | - |
| 2025-03-28 | 1864.69 | 1852.65 | -12.03 | -0.64% | 1852.09 | 1870.50 | 11467603 | 4199699.50 | - |
| 2025-03-27 | 1857.53 | 1864.68 | -0.31 | -0.02% | 1844.97 | 1886.70 | 12980824 | 4687411.50 | - |
| 2025-03-26 | 1867.56 | 1864.99 | -3.01 | -0.16% | 1864.45 | 1881.86 | 11409220 | 4130076.25 | - |
| 2025-03-25 | 1895.48 | 1868.00 | -25.73 | -1.36% | 1863.19 | 1901.51 | 14051493 | 5072233.00 | - |
| 2025-03-24 | 1890.73 | 1893.74 | 1.98 | 0.10% | 1860.85 | 1902.81 | 17714214 | 6087560.50 | - |
| 2025-03-21 | 1930.09 | 1891.77 | -46.94 | -2.42% | 1887.93 | 1937.64 | 20058444 | 6669474.00 | - |
| 2025-03-20 | 1959.69 | 1938.71 | -23.31 | -1.19% | 1936.79 | 1959.69 | 17347690 | 6003980.50 | - |
| 2025-03-19 | 1979.11 | 1962.02 | -27.56 | -1.39% | 1955.13 | 1979.89 | 19167240 | 7136511.50 | - |
| 2025-03-18 | 1979.16 | 1989.58 | 18.80 | 0.95% | 1971.46 | 1993.72 | 21858072 | 8365927.00 | - |
| 2025-03-17 | 1980.49 | 1970.78 | -10.26 | -0.52% | 1962.46 | 1982.16 | 22824936 | 7878422.50 | - |
| 2025-03-14 | 1933.75 | 1981.04 | 45.65 | 2.36% | 1930.91 | 1984.95 | 31702958 | 10972067.00 | - |
| 2025-03-13 | 1970.23 | 1935.39 | -39.15 | -1.98% | 1923.26 | 1979.34 | 24403226 | 8310773.50 | - |
| 2025-03-12 | 1979.94 | 1974.54 | 2.48 | 0.13% | 1970.14 | 2002.75 | 27795810 | 9580024.00 | - |
| 2025-03-11 | 1945.26 | 1972.06 | -3.30 | -0.17% | 1944.43 | 1974.48 | 21536624 | 7463872.00 | - |
| 2025-03-10 | 1980.94 | 1975.36 | -8.71 | -0.44% | 1957.41 | 1991.46 | 23926928 | 7970718.50 | - |
| 2025-03-07 | 1991.67 | 1984.07 | -21.14 | -1.05% | 1971.46 | 2009.30 | 34679888 | 11474984.00 | - |
| 2025-03-06 | 1961.21 | 2005.21 | 63.03 | 3.25% | 1961.21 | 2012.94 | 36648308 | 13351586.00 | - |
| 2025-03-05 | 1928.50 | 1942.18 | 14.61 | 0.76% | 1924.10 | 1950.93 | 22483784 | 8540771.00 | - |
| 2025-03-04 | 1876.13 | 1927.57 | 26.22 | 1.38% | 1875.52 | 1929.83 | 22910540 | 8749656.00 | - |
| 2025-03-03 | 1925.91 | 1901.35 | -22.84 | -1.19% | 1886.17 | 1933.82 | 27849418 | 10137030.00 | - |
| 2025-02-28 | 1998.05 | 1924.19 | -100.04 | -4.94% | 1917.76 | 2000.89 | 33276014 | 12475683.00 | - |
| 2025-02-27 | 2064.36 | 2024.23 | -39.32 | -1.91% | 1991.75 | 2067.23 | 37169696 | 13576215.00 | - |
| 2025-02-26 | 2040.95 | 2063.55 | 26.35 | 1.29% | 2014.32 | 2064.03 | 36174392 | 13518975.00 | - |
| 2025-02-25 | 2026.25 | 2037.20 | -32.67 | -1.58% | 2020.51 | 2069.63 | 41288616 | 14007951.00 | - |
| 2025-02-24 | 2074.69 | 2069.87 | -11.09 | -0.53% | 2051.46 | 2088.47 | 43070544 | 16344354.00 | - |
| 2025-02-21 | 2021.90 | 2080.96 | 71.16 | 3.54% | 2021.90 | 2085.16 | 46390200 | 17646076.00 | - |
| 2025-02-20 | 2009.00 | 2009.80 | -2.65 | -0.13% | 1991.11 | 2020.17 | 30908664 | 10908974.00 | - |
| 2025-02-19 | 1959.49 | 2012.46 | 49.68 | 2.53% | 1959.48 | 2013.27 | 33056722 | 12288255.00 | - |
| 2025-02-18 | 2004.98 | 1962.78 | -56.29 | -2.79% | 1954.57 | 2023.07 | 38356392 | 14099794.00 | - |
| 2025-02-17 | 2009.52 | 2019.07 | 36.18 | 1.82% | 1997.12 | 2035.78 | 43854964 | 16944794.00 | - |
| 2025-02-14 | 1949.04 | 1982.89 | 33.42 | 1.71% | 1942.87 | 1986.30 | 35665236 | 13003997.00 | - |
| 2025-02-13 | 1987.20 | 1949.47 | -46.68 | -2.34% | 1946.49 | 1987.49 | 36039440 | 12899922.00 | - |
| 2025-02-12 | 1953.66 | 1996.15 | 39.68 | 2.03% | 1950.03 | 1997.18 | 35334304 | 13122669.00 | - |
| 2025-02-11 | 1962.83 | 1956.47 | -11.01 | -0.56% | 1945.32 | 1976.97 | 33555212 | 11609192.00 | - |
| 2025-02-10 | 1958.28 | 1967.48 | 18.30 | 0.94% | 1942.36 | 1970.69 | 40228456 | 13784361.00 | - |
| 2025-02-07 | 1917.70 | 1949.18 | 31.42 | 1.64% | 1915.73 | 1981.39 | 49243796 | 17968022.00 | - |
| 2025-02-06 | 1840.63 | 1917.76 | 72.07 | 3.90% | 1839.99 | 1919.00 | 37942136 | 14152488.00 | - |
| 2025-02-05 | 1859.94 | 1845.69 | 11.73 | 0.64% | 1826.45 | 1860.47 | 32087890 | 12526661.00 | - |
| 2025-01-27 | 1903.49 | 1833.96 | -72.88 | -3.82% | 1833.94 | 1903.66 | 25565588 | 9740780.00 | - |
| 2025-01-24 | 1862.31 | 1906.84 | 37.60 | 2.01% | 1862.31 | 1907.08 | 27230748 | 10047756.00 | - |
| 2025-01-23 | 1913.94 | 1869.24 | -20.03 | -1.06% | 1869.24 | 1935.43 | 31461468 | 11826035.00 | - |
| 2025-01-22 | 1869.30 | 1889.27 | 16.59 | 0.89% | 1864.57 | 1897.39 | 23101608 | 9915188.00 | - |
| 2025-01-21 | 1860.85 | 1872.68 | 33.64 | 1.83% | 1840.52 | 1878.20 | 25111626 | 9764297.00 | - |
| 2025-01-20 | 1844.20 | 1839.04 | 10.34 | 0.57% | 1831.27 | 1863.41 | 22310152 | 8470479.00 | - |
| 2025-01-17 | 1799.97 | 1828.70 | 18.57 | 1.03% | 1799.44 | 1848.86 | 22569990 | 8944042.00 | - |
| 2025-01-16 | 1803.86 | 1810.13 | 21.12 | 1.18% | 1782.77 | 1837.79 | 24720616 | 9816554.00 | - |
| 2025-01-15 | 1812.95 | 1789.01 | -35.69 | -1.96% | 1784.48 | 1816.89 | 21129530 | 7656433.50 | - |
| 2025-01-14 | 1745.49 | 1824.70 | 88.16 | 5.08% | 1728.31 | 1825.56 | 31794836 | 10902683.00 | - |
| 2025-01-13 | 1716.05 | 1736.55 | -3.17 | -0.18% | 1716.05 | 1757.66 | 18391352 | 6349119.00 | - |
| 2025-01-10 | 1771.97 | 1739.72 | -38.05 | -2.14% | 1739.72 | 1792.36 | 21900990 | 8023580.50 | - |
| 2025-01-09 | 1757.38 | 1777.77 | 13.45 | 0.76% | 1756.44 | 1788.85 | 21957562 | 7718229.00 | - |
| 2025-01-08 | 1766.65 | 1764.32 | -20.32 | -1.14% | 1712.76 | 1782.21 | 24024236 | 8025007.50 | - |
| 2025-01-07 | 1744.89 | 1784.64 | 47.07 | 2.71% | 1739.96 | 1784.92 | 21895178 | 7732537.00 | - |
| 2025-01-06 | 1746.63 | 1737.57 | -10.18 | -0.58% | 1724.82 | 1775.44 | 19654918 | 6485332.00 | - |
| 2025-01-03 | 1803.20 | 1747.75 | -52.47 | -2.91% | 1747.43 | 1806.80 | 26062080 | 8494735.00 | - |
| 2025-01-02 | 1876.68 | 1800.22 | -85.49 | -4.53% | 1780.07 | 1878.04 | 31815094 | 10768472.00 | - |
| 2024-12-31 | 1960.18 | 1885.71 | -76.04 | -3.88% | 1885.71 | 1962.73 | 29414444 | 10850081.00 | - |
| 2024-12-30 | 1966.06 | 1961.75 | -5.60 | -0.28% | 1949.44 | 1985.23 | 25516406 | 10002121.00 | - |
| 2024-12-27 | 1984.82 | 1967.35 | -16.57 | -0.83% | 1961.01 | 2007.33 | 32456596 | 12544842.00 | - |
| 2024-12-26 | 1931.72 | 1983.92 | 48.79 | 2.52% | 1924.35 | 1986.34 | 28372462 | 11275167.00 | - |
| 2024-12-25 | 1936.81 | 1935.13 | -3.65 | -0.19% | 1925.17 | 1953.69 | 23684240 | 9356453.00 | - |
| 2024-12-24 | 1925.92 | 1938.78 | 17.40 | 0.91% | 1905.11 | 1939.68 | 24218430 | 9745711.00 | - |
| 2024-12-23 | 1950.33 | 1921.38 | -31.11 | -1.59% | 1916.26 | 1959.69 | 27587514 | 11328203.00 | - |
| 2024-12-20 | 1929.56 | 1952.49 | 15.59 | 0.81% | 1923.43 | 1976.92 | 31648386 | 12433136.00 | - |
| 2024-12-19 | 1869.84 | 1936.90 | 43.73 | 2.31% | 1868.80 | 1944.61 | 31830986 | 12052608.00 | - |
| 2024-12-18 | 1879.63 | 1893.17 | 18.32 | 0.98% | 1867.54 | 1905.85 | 24612392 | 9035639.00 | - |
| 2024-12-17 | 1869.42 | 1874.85 | 5.01 | 0.27% | 1869.42 | 1904.91 | 27031432 | 9959204.00 | - |
| 2024-12-16 | 1899.27 | 1869.84 | -29.29 | -1.54% | 1861.76 | 1902.01 | 26344906 | 9351365.00 | - |
| 2024-12-13 | 1931.56 | 1899.13 | -48.17 | -2.47% | 1897.21 | 1940.88 | 34083212 | 11856962.00 | - |
| 2024-12-12 | 1928.80 | 1947.30 | 17.27 | 0.89% | 1921.82 | 1956.49 | 26534400 | 9521152.00 | - |
| 2024-12-11 | 1920.20 | 1930.04 | -0.28 | -0.01% | 1914.62 | 1937.07 | 26489176 | 9497579.00 | - |
| 2024-12-10 | 2007.05 | 1930.32 | 12.88 | 0.67% | 1925.26 | 2007.05 | 40897120 | 14299860.00 | - |
| 2024-12-09 | 1928.67 | 1917.44 | -17.28 | -0.89% | 1900.43 | 1946.42 | 25526344 | 8675475.00 | - |
| 2024-12-06 | 1912.15 | 1934.72 | 26.33 | 1.38% | 1907.35 | 1953.18 | 31127674 | 10561054.00 | - |
| 2024-12-05 | 1884.73 | 1908.39 | 19.63 | 1.04% | 1884.73 | 1923.67 | 25376824 | 8834716.00 | - |
| 2024-12-04 | 1906.63 | 1888.76 | -15.58 | -0.82% | 1881.23 | 1919.74 | 27390986 | 9188030.00 | - |
| 2024-12-03 | 1925.39 | 1904.34 | -24.01 | -1.25% | 1884.37 | 1925.44 | 28271614 | 9255931.00 | - |
| 2024-12-02 | 1889.78 | 1928.35 | 32.12 | 1.69% | 1889.51 | 1932.56 | 32402636 | 11124305.00 | - |
| 2024-11-29 | 1842.44 | 1896.23 | 50.58 | 2.74% | 1839.37 | 1934.08 | 38304384 | 12459785.00 | - |
| 2024-11-28 | 1872.23 | 1845.65 | -28.36 | -1.51% | 1842.62 | 1877.03 | 28873196 | 8733826.00 | - |
*注：每次查询最多显示100条
2025年3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 | 31 | | | | | |
