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： | 2024-11-21至2025-03-21 | -151.05 | -5.91% | 2149.73 | 2597.09 | 778691538 | 267791927.25 | - |
| 2025-03-21 | 2447.34 | 2404.98 | -51.95 | -2.11% | 2400.73 | 2456.72 | 10108243 | 3151945.00 | - |
| 2025-03-20 | 2472.16 | 2456.93 | -25.06 | -1.01% | 2454.34 | 2479.65 | 8524872 | 2722608.25 | - |
| 2025-03-19 | 2465.58 | 2481.99 | 8.31 | 0.34% | 2443.17 | 2500.80 | 10577994 | 3931031.50 | - |
| 2025-03-18 | 2463.99 | 2473.68 | 20.68 | 0.84% | 2459.84 | 2489.22 | 10048394 | 3493771.75 | - |
| 2025-03-17 | 2468.18 | 2453.00 | -16.97 | -0.69% | 2445.41 | 2471.91 | 9457245 | 3739680.75 | - |
| 2025-03-14 | 2421.71 | 2469.97 | 45.68 | 1.88% | 2409.07 | 2478.50 | 9793551 | 3742930.50 | - |
| 2025-03-13 | 2464.88 | 2424.29 | -46.58 | -1.89% | 2410.93 | 2480.15 | 10035264 | 3292195.00 | - |
| 2025-03-12 | 2498.88 | 2470.87 | -24.03 | -0.96% | 2470.13 | 2501.78 | 10683164 | 3637305.00 | - |
| 2025-03-11 | 2461.56 | 2494.90 | 2.40 | 0.10% | 2459.36 | 2495.02 | 10586008 | 3518781.75 | - |
| 2025-03-10 | 2481.21 | 2492.51 | 17.70 | 0.72% | 2463.94 | 2501.26 | 11204767 | 3897210.50 | - |
| 2025-03-07 | 2492.74 | 2474.81 | -37.19 | -1.48% | 2461.19 | 2499.18 | 11200288 | 3735877.25 | - |
| 2025-03-06 | 2485.11 | 2512.00 | 40.55 | 1.64% | 2479.44 | 2518.47 | 12152867 | 4202835.50 | - |
| 2025-03-05 | 2474.05 | 2471.45 | -12.25 | -0.49% | 2452.76 | 2487.82 | 10488053 | 3696761.75 | - |
| 2025-03-04 | 2483.31 | 2483.70 | -35.21 | -1.40% | 2451.66 | 2489.48 | 13399532 | 4547242.00 | - |
| 2025-03-03 | 2467.81 | 2518.91 | 63.56 | 2.59% | 2467.80 | 2580.66 | 18115248 | 6454651.00 | - |
| 2025-02-28 | 2519.05 | 2455.35 | -81.48 | -3.21% | 2451.35 | 2538.36 | 15531603 | 5294699.50 | - |
| 2025-02-27 | 2524.61 | 2536.83 | 15.68 | 0.62% | 2495.72 | 2545.68 | 16717098 | 5585633.50 | - |
| 2025-02-26 | 2470.27 | 2521.15 | 54.93 | 2.23% | 2470.27 | 2537.24 | 15282799 | 5205016.00 | - |
| 2025-02-25 | 2433.07 | 2466.22 | -1.02 | -0.04% | 2430.56 | 2492.73 | 13223738 | 4589383.50 | - |
| 2025-02-24 | 2470.67 | 2467.24 | -3.15 | -0.13% | 2439.46 | 2483.25 | 15495658 | 5195876.50 | - |
| 2025-02-21 | 2409.67 | 2470.39 | 54.34 | 2.25% | 2409.67 | 2473.65 | 16233492 | 5459918.00 | - |
| 2025-02-20 | 2414.04 | 2416.05 | -4.44 | -0.18% | 2381.48 | 2423.94 | 12737865 | 4105114.00 | - |
| 2025-02-19 | 2336.26 | 2420.49 | 63.82 | 2.71% | 2331.96 | 2420.49 | 13369352 | 4489778.50 | - |
| 2025-02-18 | 2370.91 | 2356.67 | 2.59 | 0.11% | 2345.03 | 2406.31 | 13250879 | 4404672.00 | - |
| 2025-02-17 | 2368.05 | 2354.08 | -7.67 | -0.32% | 2334.77 | 2369.61 | 9845086 | 3429769.25 | - |
| 2025-02-14 | 2333.09 | 2361.76 | 22.46 | 0.96% | 2332.92 | 2380.15 | 9803161 | 3723718.25 | - |
| 2025-02-13 | 2365.68 | 2339.30 | -27.00 | -1.14% | 2338.58 | 2387.85 | 11200172 | 4061974.50 | - |
| 2025-02-12 | 2316.03 | 2366.30 | 38.93 | 1.67% | 2310.12 | 2367.07 | 10801846 | 3629477.00 | - |
| 2025-02-11 | 2356.85 | 2327.37 | -30.60 | -1.30% | 2318.13 | 2356.85 | 8465985 | 2898194.75 | - |
| 2025-02-10 | 2382.73 | 2357.97 | -26.83 | -1.13% | 2324.64 | 2382.90 | 9933518 | 3566854.50 | - |
| 2025-02-07 | 2344.72 | 2384.80 | 41.71 | 1.78% | 2339.13 | 2405.97 | 12186842 | 4405600.50 | - |
| 2025-02-06 | 2249.19 | 2343.09 | 89.12 | 3.95% | 2244.41 | 2343.09 | 10812003 | 3739536.50 | - |
| 2025-02-05 | 2264.02 | 2253.97 | 4.57 | 0.20% | 2244.92 | 2278.58 | 7384746 | 2667235.00 | - |
| 2025-01-27 | 2309.61 | 2249.40 | -58.96 | -2.55% | 2249.40 | 2318.71 | 6635104 | 2259256.50 | - |
| 2025-01-24 | 2268.08 | 2308.36 | 30.73 | 1.35% | 2267.49 | 2326.57 | 7820116 | 2794169.00 | - |
| 2025-01-23 | 2307.12 | 2277.63 | -6.05 | -0.26% | 2277.63 | 2326.49 | 8471910 | 2837339.75 | - |
| 2025-01-22 | 2309.51 | 2283.68 | -39.99 | -1.72% | 2272.14 | 2314.39 | 7670934 | 2740787.75 | - |
| 2025-01-21 | 2344.61 | 2323.67 | -8.53 | -0.37% | 2299.24 | 2344.61 | 7381578 | 2380296.25 | - |
| 2025-01-20 | 2313.06 | 2332.20 | 41.47 | 1.81% | 2313.06 | 2352.69 | 8359036 | 3260056.25 | - |
| 2025-01-17 | 2270.25 | 2290.73 | 13.12 | 0.58% | 2263.19 | 2309.12 | 8370566 | 2539192.00 | - |
| 2025-01-16 | 2274.64 | 2277.61 | 13.59 | 0.60% | 2250.23 | 2315.32 | 8074731 | 2609049.50 | - |
| 2025-01-15 | 2285.35 | 2264.02 | -28.89 | -1.26% | 2256.53 | 2286.79 | 8047205 | 2520625.75 | - |
| 2025-01-14 | 2200.18 | 2292.91 | 97.26 | 4.43% | 2187.35 | 2294.83 | 9951999 | 3061429.50 | - |
| 2025-01-13 | 2169.48 | 2195.65 | 4.18 | 0.19% | 2168.65 | 2221.99 | 6770926 | 2114898.00 | - |
| 2025-01-10 | 2210.40 | 2191.47 | -23.25 | -1.05% | 2191.47 | 2241.09 | 7108952 | 2214556.50 | - |
| 2025-01-09 | 2183.07 | 2214.72 | 13.59 | 0.62% | 2183.07 | 2232.09 | 6719616 | 2215231.25 | - |
| 2025-01-08 | 2200.20 | 2201.14 | -11.89 | -0.54% | 2149.73 | 2222.31 | 7049769 | 2532401.00 | - |
| 2025-01-07 | 2175.99 | 2213.04 | 14.96 | 0.68% | 2167.13 | 2214.12 | 6200091 | 2573377.00 | - |
| 2025-01-06 | 2184.26 | 2198.08 | 4.19 | 0.19% | 2178.14 | 2219.39 | 6467500 | 2285428.25 | - |
| 2025-01-03 | 2253.62 | 2193.89 | -55.31 | -2.46% | 2193.31 | 2261.43 | 7174368 | 2353017.75 | - |
| 2025-01-02 | 2331.20 | 2249.21 | -80.94 | -3.47% | 2229.84 | 2332.03 | 7504357 | 2660598.00 | - |
| 2024-12-31 | 2387.13 | 2330.15 | -58.88 | -2.46% | 2330.15 | 2404.04 | 7426776 | 2755192.25 | - |
| 2024-12-30 | 2369.04 | 2389.03 | 14.86 | 0.63% | 2368.74 | 2408.46 | 6769224 | 2654591.75 | - |
| 2024-12-27 | 2384.07 | 2374.18 | -8.97 | -0.38% | 2363.88 | 2406.24 | 7271757 | 2894145.75 | - |
| 2024-12-26 | 2381.05 | 2383.16 | 9.92 | 0.42% | 2377.53 | 2401.33 | 7592311 | 2730413.50 | - |
| 2024-12-25 | 2403.58 | 2373.24 | -30.32 | -1.26% | 2356.11 | 2404.43 | 6523096 | 2079117.50 | - |
| 2024-12-24 | 2364.14 | 2403.56 | 43.35 | 1.84% | 2364.14 | 2414.35 | 6808586 | 2644886.75 | - |
| 2024-12-23 | 2381.87 | 2360.21 | -22.72 | -0.95% | 2357.69 | 2406.83 | 7128034 | 2729730.00 | - |
| 2024-12-20 | 2387.71 | 2382.93 | -0.95 | -0.04% | 2376.17 | 2408.27 | 6894144 | 2748770.50 | - |
| 2024-12-19 | 2359.20 | 2383.88 | 0.95 | 0.04% | 2351.11 | 2392.32 | 5810368 | 2016140.75 | - |
| 2024-12-18 | 2395.99 | 2382.93 | -7.52 | -0.31% | 2378.60 | 2404.08 | 5269888 | 1895178.00 | - |
| 2024-12-17 | 2394.30 | 2390.45 | -9.12 | -0.38% | 2387.30 | 2434.34 | 6668195 | 2612928.25 | - |
| 2024-12-16 | 2428.07 | 2399.57 | -35.93 | -1.48% | 2389.49 | 2432.54 | 7227205 | 2531293.50 | - |
| 2024-12-13 | 2476.07 | 2435.50 | -60.76 | -2.43% | 2435.50 | 2476.33 | 9173492 | 3408855.00 | - |
| 2024-12-12 | 2472.50 | 2496.26 | 18.90 | 0.76% | 2466.46 | 2513.11 | 7845390 | 2840856.25 | - |
| 2024-12-11 | 2495.35 | 2477.36 | -19.87 | -0.80% | 2471.08 | 2510.10 | 7307352 | 2592680.50 | - |
| 2024-12-10 | 2594.97 | 2497.23 | 1.63 | 0.07% | 2492.49 | 2597.09 | 10872179 | 3981750.75 | - |
| 2024-12-09 | 2502.80 | 2495.60 | -14.11 | -0.56% | 2474.12 | 2522.06 | 7702279 | 2837544.75 | - |
| 2024-12-06 | 2463.84 | 2509.71 | 40.06 | 1.62% | 2437.30 | 2529.31 | 9744340 | 3541924.25 | - |
| 2024-12-05 | 2464.42 | 2469.65 | -6.11 | -0.25% | 2450.97 | 2484.69 | 8636710 | 2581585.00 | - |
| 2024-12-04 | 2514.92 | 2475.76 | -55.33 | -2.19% | 2467.12 | 2520.82 | 10590451 | 3158456.00 | - |
| 2024-12-03 | 2540.61 | 2531.09 | -5.03 | -0.20% | 2505.09 | 2547.84 | 12153636 | 3608966.25 | - |
| 2024-12-02 | 2484.75 | 2536.12 | 35.65 | 1.43% | 2467.02 | 2539.88 | 11293393 | 3682067.25 | - |
| 2024-11-29 | 2443.88 | 2500.47 | 46.51 | 1.90% | 2439.56 | 2534.23 | 10849347 | 3721164.00 | - |
| 2024-11-28 | 2485.86 | 2453.96 | -37.33 | -1.50% | 2448.83 | 2497.59 | 9117894 | 2946650.50 | - |
| 2024-11-27 | 2407.43 | 2491.29 | 67.35 | 2.78% | 2382.86 | 2491.76 | 10336756 | 3406978.75 | - |
| 2024-11-26 | 2479.52 | 2423.94 | -72.96 | -2.92% | 2423.22 | 2490.12 | 10016659 | 3234194.25 | - |
| 2024-11-25 | 2470.61 | 2496.90 | 34.69 | 1.41% | 2456.32 | 2511.25 | 11933622 | 3786739.00 | - |
| 2024-11-22 | 2548.44 | 2462.21 | -99.43 | -3.88% | 2461.33 | 2556.91 | 13642509 | 4191349.25 | - |
| 2024-11-21 | 2553.10 | 2561.64 | 5.61 | 0.22% | 2540.33 | 2582.60 | 11655854 | 3808787.75 | - |
*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 | | | | | |
