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 | -91.01 | -5.39% | 1482.11 | 1747.36 | 3271740212 | 750660751 | - |
| 2025-03-21 | 1618.99 | 1597.58 | -26.06 | -1.60% | 1594.45 | 1629.04 | 33349980 | 7052278.00 | - |
| 2025-03-20 | 1642.41 | 1623.64 | -19.15 | -1.17% | 1621.84 | 1642.51 | 29281444 | 6411520.50 | - |
| 2025-03-19 | 1651.05 | 1642.79 | -13.93 | -0.84% | 1637.53 | 1652.18 | 31700662 | 7568638.00 | - |
| 2025-03-18 | 1655.72 | 1656.72 | 7.10 | 0.43% | 1647.46 | 1659.36 | 35917536 | 8391515.00 | - |
| 2025-03-17 | 1658.33 | 1649.62 | -5.81 | -0.35% | 1647.30 | 1661.24 | 39719548 | 8836952.00 | - |
| 2025-03-14 | 1616.66 | 1655.43 | 41.88 | 2.60% | 1616.17 | 1659.71 | 56094168 | 13500851.00 | - |
| 2025-03-13 | 1627.53 | 1613.56 | -14.85 | -0.91% | 1605.15 | 1633.98 | 37638796 | 8264656.50 | - |
| 2025-03-12 | 1636.22 | 1628.41 | -3.17 | -0.19% | 1627.02 | 1642.56 | 40024544 | 8813873.00 | - |
| 2025-03-11 | 1604.19 | 1631.58 | 8.27 | 0.51% | 1602.46 | 1631.58 | 37516464 | 8197532.00 | - |
| 2025-03-10 | 1627.12 | 1623.32 | -1.83 | -0.11% | 1609.53 | 1632.90 | 35839760 | 7671501.00 | - |
| 2025-03-07 | 1618.43 | 1625.15 | -0.95 | -0.06% | 1616.67 | 1635.46 | 46571432 | 10360460.00 | - |
| 2025-03-06 | 1603.40 | 1626.10 | 30.73 | 1.93% | 1601.55 | 1629.91 | 47113972 | 10751714.00 | - |
| 2025-03-05 | 1595.46 | 1595.38 | 0.54 | 0.03% | 1584.82 | 1599.09 | 32924204 | 6968996.50 | - |
| 2025-03-04 | 1579.83 | 1594.84 | 2.19 | 0.14% | 1574.81 | 1596.02 | 32637392 | 7456224.00 | - |
| 2025-03-03 | 1591.23 | 1592.65 | 4.03 | 0.25% | 1583.81 | 1614.51 | 44464196 | 10153957.00 | - |
| 2025-02-28 | 1624.05 | 1588.62 | -45.94 | -2.81% | 1585.01 | 1631.24 | 47893816 | 11449254.00 | - |
| 2025-02-27 | 1633.44 | 1634.56 | 0.13 | 0.01% | 1614.13 | 1643.85 | 52433652 | 12765041.00 | - |
| 2025-02-26 | 1614.08 | 1634.43 | 22.23 | 1.38% | 1610.16 | 1634.70 | 46328780 | 11117624.00 | - |
| 2025-02-25 | 1614.21 | 1612.20 | -21.05 | -1.29% | 1607.24 | 1625.94 | 41035196 | 9713780.00 | - |
| 2025-02-24 | 1634.55 | 1633.25 | -2.25 | -0.14% | 1624.49 | 1646.47 | 49775556 | 12336395.00 | - |
| 2025-02-21 | 1616.14 | 1635.50 | 22.03 | 1.37% | 1612.26 | 1639.41 | 52306556 | 13062291.00 | - |
| 2025-02-20 | 1611.34 | 1613.47 | 0.46 | 0.03% | 1606.65 | 1621.16 | 38824424 | 8876206.00 | - |
| 2025-02-19 | 1590.72 | 1613.01 | 18.58 | 1.17% | 1587.72 | 1613.01 | 42426732 | 9360160.00 | - |
| 2025-02-18 | 1614.25 | 1594.43 | -23.31 | -1.44% | 1589.38 | 1625.17 | 46096140 | 10316484.00 | - |
| 2025-02-17 | 1614.70 | 1617.74 | 10.31 | 0.64% | 1605.20 | 1623.48 | 46665356 | 10931471.00 | - |
| 2025-02-14 | 1596.13 | 1607.43 | 8.88 | 0.56% | 1595.42 | 1609.05 | 43570544 | 9339970.00 | - |
| 2025-02-13 | 1607.07 | 1598.55 | -12.39 | -0.77% | 1598.55 | 1615.27 | 44165336 | 10026245.00 | - |
| 2025-02-12 | 1588.03 | 1610.94 | 18.34 | 1.15% | 1583.43 | 1611.40 | 39740408 | 9669472.00 | - |
| 2025-02-11 | 1603.16 | 1592.60 | -11.21 | -0.70% | 1586.64 | 1603.16 | 35146596 | 8354650.50 | - |
| 2025-02-10 | 1602.98 | 1603.81 | 5.05 | 0.32% | 1590.87 | 1606.22 | 43270468 | 10215488.00 | - |
| 2025-02-07 | 1572.25 | 1598.76 | 25.08 | 1.59% | 1571.29 | 1614.56 | 52310528 | 13298941.00 | - |
| 2025-02-06 | 1541.92 | 1573.68 | 28.72 | 1.86% | 1541.25 | 1573.68 | 39645600 | 10066591.00 | - |
| 2025-02-05 | 1566.72 | 1544.96 | -14.24 | -0.91% | 1539.82 | 1567.42 | 33127558 | 8614835.00 | - |
| 2025-01-27 | 1579.68 | 1559.20 | -21.88 | -1.38% | 1559.20 | 1585.16 | 31737354 | 7441125.50 | - |
| 2025-01-24 | 1561.20 | 1581.08 | 14.54 | 0.93% | 1561.20 | 1584.15 | 32318814 | 7875497.00 | - |
| 2025-01-23 | 1589.77 | 1566.55 | -8.11 | -0.52% | 1566.55 | 1603.64 | 36890016 | 9661034.00 | - |
| 2025-01-22 | 1578.68 | 1574.66 | -8.31 | -0.52% | 1564.11 | 1579.56 | 28283684 | 7833226.50 | - |
| 2025-01-21 | 1588.89 | 1582.97 | 5.13 | 0.33% | 1567.03 | 1588.89 | 30260614 | 7799878.50 | - |
| 2025-01-20 | 1577.51 | 1577.84 | 12.33 | 0.79% | 1572.53 | 1592.39 | 32371270 | 8367067.00 | - |
| 2025-01-17 | 1548.68 | 1565.51 | 10.46 | 0.67% | 1548.39 | 1575.22 | 29869036 | 7750544.50 | - |
| 2025-01-16 | 1550.49 | 1555.06 | 11.34 | 0.73% | 1538.55 | 1573.28 | 36413748 | 8926973.00 | - |
| 2025-01-15 | 1557.11 | 1543.72 | -18.42 | -1.18% | 1540.49 | 1557.11 | 33460218 | 7934724.50 | - |
| 2025-01-14 | 1504.93 | 1562.14 | 60.76 | 4.05% | 1499.48 | 1563.79 | 44526900 | 10387650.00 | - |
| 2025-01-13 | 1482.11 | 1501.38 | 5.07 | 0.34% | 1482.11 | 1512.29 | 30275794 | 6366398.00 | - |
| 2025-01-10 | 1520.01 | 1496.31 | -25.38 | -1.67% | 1496.31 | 1527.70 | 32075352 | 7048194.50 | - |
| 2025-01-09 | 1516.52 | 1521.69 | 1.54 | 0.10% | 1514.47 | 1529.61 | 28862476 | 6250224.00 | - |
| 2025-01-08 | 1520.34 | 1520.15 | -8.81 | -0.58% | 1488.59 | 1532.60 | 37834256 | 7795305.50 | - |
| 2025-01-07 | 1512.02 | 1528.96 | 17.54 | 1.16% | 1504.49 | 1529.15 | 32267288 | 6951910.00 | - |
| 2025-01-06 | 1512.60 | 1511.42 | -4.38 | -0.29% | 1501.17 | 1527.20 | 33409396 | 6913069.00 | - |
| 2025-01-03 | 1544.73 | 1515.80 | -28.07 | -1.82% | 1514.67 | 1551.67 | 41331516 | 8196600.50 | - |
| 2025-01-02 | 1591.77 | 1543.87 | -52.80 | -3.31% | 1531.05 | 1592.61 | 44033488 | 9888448.00 | - |
| 2024-12-31 | 1637.86 | 1596.67 | -42.31 | -2.58% | 1596.67 | 1640.95 | 38525140 | 9277615.00 | - |
| 2024-12-30 | 1635.52 | 1638.98 | -1.37 | -0.08% | 1633.84 | 1646.52 | 33484818 | 8408889.00 | - |
| 2024-12-27 | 1643.93 | 1640.35 | -3.89 | -0.24% | 1635.82 | 1660.85 | 36808016 | 9392298.00 | - |
| 2024-12-26 | 1632.47 | 1644.24 | 10.35 | 0.63% | 1628.63 | 1646.30 | 28930664 | 7868986.00 | - |
| 2024-12-25 | 1644.84 | 1633.89 | -10.34 | -0.63% | 1625.38 | 1645.94 | 28512940 | 6916080.50 | - |
| 2024-12-24 | 1626.43 | 1644.23 | 19.58 | 1.21% | 1624.94 | 1644.23 | 32383048 | 8088563.00 | - |
| 2024-12-23 | 1634.76 | 1624.65 | -13.38 | -0.82% | 1623.53 | 1649.34 | 37004124 | 9038037.00 | - |
| 2024-12-20 | 1636.06 | 1638.03 | 0.33 | 0.02% | 1631.83 | 1651.84 | 36133836 | 8490341.00 | - |
| 2024-12-19 | 1617.02 | 1637.70 | 3.76 | 0.23% | 1612.93 | 1641.04 | 33024558 | 7552233.50 | - |
| 2024-12-18 | 1636.60 | 1633.94 | 1.29 | 0.08% | 1630.12 | 1642.62 | 31820828 | 6747986.50 | - |
| 2024-12-17 | 1633.12 | 1632.65 | -3.83 | -0.23% | 1630.56 | 1653.08 | 36781352 | 8206317.00 | - |
| 2024-12-16 | 1664.16 | 1636.48 | -27.72 | -1.67% | 1629.96 | 1665.35 | 38957592 | 9572783.00 | - |
| 2024-12-13 | 1696.82 | 1664.20 | -45.67 | -2.67% | 1663.61 | 1696.82 | 66960016 | 14104751.00 | - |
| 2024-12-12 | 1688.73 | 1709.87 | 20.42 | 1.21% | 1685.52 | 1712.48 | 55932428 | 11597306.00 | - |
| 2024-12-11 | 1679.61 | 1689.45 | 2.44 | 0.14% | 1679.12 | 1694.14 | 53441036 | 10549462.00 | - |
| 2024-12-10 | 1745.22 | 1687.01 | 13.13 | 0.78% | 1683.16 | 1747.36 | 82292440 | 16942542.00 | - |
| 2024-12-09 | 1682.00 | 1673.88 | -9.47 | -0.56% | 1663.58 | 1690.46 | 61396732 | 10049276.00 | - |
| 2024-12-06 | 1658.81 | 1683.35 | 24.34 | 1.47% | 1654.95 | 1695.18 | 48207064 | 11296184.00 | - |
| 2024-12-05 | 1646.95 | 1659.01 | 6.23 | 0.38% | 1646.95 | 1666.01 | 43577496 | 9237319.00 | - |
| 2024-12-04 | 1668.11 | 1652.78 | -18.84 | -1.13% | 1646.64 | 1673.02 | 41345788 | 9577357.00 | - |
| 2024-12-03 | 1680.68 | 1671.62 | -9.12 | -0.54% | 1657.36 | 1680.68 | 44649196 | 9688945.00 | - |
| 2024-12-02 | 1656.54 | 1680.74 | 19.68 | 1.18% | 1654.49 | 1683.14 | 55978416 | 11936172.00 | - |
| 2024-11-29 | 1625.04 | 1661.06 | 35.69 | 2.20% | 1625.04 | 1687.66 | 50653544 | 12897763.00 | - |
| 2024-11-28 | 1646.34 | 1625.37 | -23.52 | -1.43% | 1623.66 | 1651.32 | 37823040 | 8623280.00 | - |
| 2024-11-27 | 1600.35 | 1648.89 | 42.47 | 2.64% | 1587.80 | 1648.89 | 43862668 | 10157500.00 | - |
| 2024-11-26 | 1611.44 | 1606.42 | -11.57 | -0.72% | 1606.30 | 1630.66 | 35755384 | 7825586.50 | - |
| 2024-11-25 | 1625.21 | 1618.00 | -5.85 | -0.36% | 1593.90 | 1631.69 | 48541416 | 10295458.00 | - |
| 2024-11-22 | 1681.65 | 1623.85 | -63.78 | -3.78% | 1623.85 | 1687.55 | 52727492 | 12134529.00 | - |
| 2024-11-21 | 1681.94 | 1687.63 | -0.96 | -0.06% | 1675.54 | 1696.51 | 44450576 | 10883754.00 | - |
*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 | | | | | |
