| 42.04(-0.69%) |
| 15.45(-0.90%) |
| 5.92(-1.66%) |
| 43.42(-0.41%) |
| 23.80(-0.50%) |
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 | 19.01 | 0.61% | 2836.12 | 3579.04 | 2638751732 | 726130133.75 | - |
| 2025-03-28 | 3158.92 | 3132.49 | -25.97 | -0.82% | 3132.49 | 3168.04 | 12970418 | 3748160.00 | - |
| 2025-03-27 | 3141.05 | 3158.46 | 4.02 | 0.13% | 3122.50 | 3193.41 | 14979502 | 4365555.50 | - |
| 2025-03-26 | 3157.77 | 3154.44 | -6.50 | -0.21% | 3153.62 | 3184.23 | 12966804 | 3610375.25 | - |
| 2025-03-25 | 3213.63 | 3160.94 | -50.87 | -1.58% | 3151.50 | 3220.78 | 15807128 | 4473116.00 | - |
| 2025-03-24 | 3207.18 | 3211.81 | 2.44 | 0.08% | 3151.70 | 3232.18 | 21189084 | 5711351.00 | - |
| 2025-03-21 | 3282.09 | 3209.37 | -89.46 | -2.71% | 3203.92 | 3290.81 | 23061754 | 6202143.00 | - |
| 2025-03-20 | 3339.22 | 3298.83 | -46.72 | -1.40% | 3297.92 | 3341.01 | 20103204 | 5588489.50 | - |
| 2025-03-19 | 3372.27 | 3345.55 | -45.88 | -1.35% | 3333.24 | 3377.71 | 22107832 | 6365070.50 | - |
| 2025-03-18 | 3371.85 | 3391.44 | 32.96 | 0.98% | 3357.78 | 3399.47 | 25415434 | 7583426.00 | - |
| 2025-03-17 | 3378.26 | 3358.48 | -13.99 | -0.41% | 3349.64 | 3380.89 | 23948564 | 6947729.50 | - |
| 2025-03-14 | 3304.27 | 3372.47 | 61.08 | 1.84% | 3295.66 | 3375.25 | 28133356 | 8150283.00 | - |
| 2025-03-13 | 3374.30 | 3311.39 | -72.94 | -2.16% | 3291.31 | 3388.49 | 30484592 | 8090533.00 | - |
| 2025-03-12 | 3394.48 | 3384.33 | 7.43 | 0.22% | 3375.60 | 3432.63 | 31229986 | 8627145.00 | - |
| 2025-03-11 | 3335.64 | 3376.90 | -13.52 | -0.40% | 3334.35 | 3384.06 | 25788670 | 6761543.00 | - |
| 2025-03-10 | 3405.08 | 3390.42 | -21.48 | -0.63% | 3358.78 | 3424.40 | 30267064 | 7743727.00 | - |
| 2025-03-07 | 3425.39 | 3411.90 | -33.25 | -0.97% | 3387.44 | 3459.81 | 40789416 | 10832989.00 | - |
| 2025-03-06 | 3370.74 | 3445.15 | 111.40 | 3.34% | 3370.74 | 3457.62 | 41354848 | 11986521.00 | - |
| 2025-03-05 | 3304.38 | 3333.75 | 33.84 | 1.03% | 3291.73 | 3346.15 | 27443138 | 8050007.00 | - |
| 2025-03-04 | 3209.01 | 3299.91 | 49.79 | 1.53% | 3207.52 | 3305.19 | 25375582 | 7619458.50 | - |
| 2025-03-03 | 3280.12 | 3250.12 | -24.15 | -0.74% | 3217.80 | 3305.95 | 29735626 | 8542319.00 | - |
| 2025-02-28 | 3406.12 | 3274.27 | -178.08 | -5.16% | 3262.40 | 3415.04 | 37183656 | 10868819.00 | - |
| 2025-02-27 | 3528.11 | 3452.35 | -71.78 | -2.04% | 3396.35 | 3533.24 | 41851936 | 12122205.00 | - |
| 2025-02-26 | 3499.22 | 3524.13 | 30.91 | 0.88% | 3448.81 | 3536.06 | 41806332 | 12341674.00 | - |
| 2025-02-25 | 3468.14 | 3493.22 | -56.45 | -1.59% | 3459.91 | 3555.40 | 49686404 | 13663847.00 | - |
| 2025-02-24 | 3555.11 | 3549.67 | -13.31 | -0.37% | 3513.68 | 3579.04 | 52956632 | 15855514.00 | - |
| 2025-02-21 | 3449.90 | 3562.98 | 137.24 | 4.01% | 3448.79 | 3575.30 | 59452212 | 17045088.00 | - |
| 2025-02-20 | 3426.31 | 3425.75 | -4.75 | -0.14% | 3389.06 | 3451.29 | 42464460 | 10627175.00 | - |
| 2025-02-19 | 3336.44 | 3430.50 | 92.92 | 2.78% | 3335.35 | 3432.17 | 42383044 | 11415758.00 | - |
| 2025-02-18 | 3415.41 | 3337.58 | -92.38 | -2.69% | 3323.95 | 3450.58 | 42361208 | 12144273.00 | - |
| 2025-02-17 | 3402.66 | 3429.96 | 72.05 | 2.15% | 3389.95 | 3452.39 | 50559412 | 14345141.00 | - |
| 2025-02-14 | 3284.34 | 3357.91 | 66.77 | 2.03% | 3262.51 | 3364.43 | 45119088 | 12301237.00 | - |
| 2025-02-13 | 3365.35 | 3291.14 | -89.49 | -2.65% | 3283.00 | 3365.35 | 42490456 | 11769056.00 | - |
| 2025-02-12 | 3309.86 | 3380.63 | 64.04 | 1.93% | 3305.13 | 3380.63 | 41086212 | 12125109.00 | - |
| 2025-02-11 | 3332.04 | 3316.59 | -28.41 | -0.85% | 3301.71 | 3357.37 | 41741448 | 10973045.00 | - |
| 2025-02-10 | 3336.85 | 3345.01 | 31.05 | 0.94% | 3303.79 | 3350.30 | 51742428 | 13481320.00 | - |
| 2025-02-07 | 3260.57 | 3313.96 | 56.54 | 1.74% | 3255.29 | 3366.36 | 53012848 | 16329725.00 | - |
| 2025-02-06 | 3120.77 | 3257.42 | 126.15 | 4.03% | 3118.29 | 3261.76 | 43157060 | 13210811.00 | - |
| 2025-02-05 | 3116.89 | 3131.27 | 70.72 | 2.31% | 3078.28 | 3145.61 | 39019708 | 12099959.00 | - |
| 2025-01-27 | 3174.25 | 3060.56 | -110.92 | -3.50% | 3060.55 | 3175.41 | 26211070 | 8347598.00 | - |
| 2025-01-24 | 3088.53 | 3171.48 | 72.80 | 2.35% | 3088.25 | 3172.39 | 29643546 | 8903594.00 | - |
| 2025-01-23 | 3171.88 | 3098.69 | -38.98 | -1.24% | 3098.69 | 3207.13 | 29904856 | 9399346.00 | - |
| 2025-01-22 | 3110.94 | 3137.67 | 20.09 | 0.64% | 3103.08 | 3155.89 | 23241966 | 8076533.00 | - |
| 2025-01-21 | 3093.31 | 3117.59 | 59.27 | 1.94% | 3066.58 | 3125.46 | 25864310 | 8231409.50 | - |
| 2025-01-20 | 3067.25 | 3058.32 | 13.86 | 0.46% | 3046.34 | 3098.50 | 24289816 | 6899343.50 | - |
| 2025-01-17 | 3003.20 | 3044.46 | 22.50 | 0.74% | 2993.92 | 3079.11 | 25178846 | 7444181.00 | - |
| 2025-01-16 | 3009.54 | 3021.96 | 36.99 | 1.24% | 2978.91 | 3075.11 | 27927970 | 8619472.00 | - |
| 2025-01-15 | 3018.94 | 2984.97 | -50.55 | -1.67% | 2976.81 | 3026.12 | 21888934 | 6587691.50 | - |
| 2025-01-14 | 2901.23 | 3035.52 | 147.96 | 5.12% | 2867.26 | 3035.64 | 30710904 | 9103679.00 | - |
| 2025-01-13 | 2854.73 | 2887.56 | -3.08 | -0.11% | 2854.61 | 2921.87 | 19023006 | 5465134.00 | - |
| 2025-01-10 | 2943.74 | 2890.64 | -63.20 | -2.14% | 2890.64 | 2981.33 | 24411858 | 7195281.00 | - |
| 2025-01-09 | 2909.71 | 2953.85 | 27.52 | 0.94% | 2907.92 | 2969.46 | 24698544 | 6777310.50 | - |
| 2025-01-08 | 2929.26 | 2926.33 | -31.75 | -1.07% | 2836.12 | 2953.68 | 26058276 | 6589124.50 | - |
| 2025-01-07 | 2898.76 | 2958.08 | 72.23 | 2.50% | 2889.78 | 2958.93 | 24276846 | 6348581.50 | - |
| 2025-01-06 | 2905.60 | 2885.85 | -18.10 | -0.62% | 2864.06 | 2954.48 | 21714106 | 5440175.50 | - |
| 2025-01-03 | 3000.93 | 2903.95 | -87.90 | -2.94% | 2902.33 | 3006.06 | 27958508 | 7000441.50 | - |
| 2025-01-02 | 3116.40 | 2991.85 | -137.36 | -4.39% | 2961.63 | 3118.81 | 32080648 | 8679576.00 | - |
| 2024-12-31 | 3256.55 | 3129.21 | -126.25 | -3.88% | 3129.13 | 3260.45 | 32707344 | 9221313.00 | - |
| 2024-12-30 | 3276.18 | 3255.46 | -15.70 | -0.48% | 3239.65 | 3306.69 | 28775896 | 8473167.00 | - |
| 2024-12-27 | 3308.84 | 3271.16 | -39.77 | -1.20% | 3262.10 | 3339.98 | 37882108 | 10941152.00 | - |
| 2024-12-26 | 3214.63 | 3310.93 | 87.32 | 2.71% | 3202.71 | 3316.71 | 33625904 | 10170077.00 | - |
| 2024-12-25 | 3222.45 | 3223.61 | -5.94 | -0.18% | 3206.88 | 3255.44 | 33328438 | 8788029.00 | - |
| 2024-12-24 | 3221.68 | 3229.55 | 18.54 | 0.58% | 3174.76 | 3239.47 | 32965148 | 8958079.00 | - |
| 2024-12-23 | 3275.82 | 3211.01 | -64.02 | -1.95% | 3202.86 | 3285.00 | 35370916 | 10538222.00 | - |
| 2024-12-20 | 3235.41 | 3275.03 | 23.43 | 0.72% | 3224.68 | 3314.86 | 40131540 | 11678772.00 | - |
| 2024-12-19 | 3131.14 | 3251.60 | 81.99 | 2.59% | 3130.58 | 3263.43 | 43085744 | 11570813.00 | - |
| 2024-12-18 | 3127.89 | 3169.61 | 47.74 | 1.53% | 3106.62 | 3189.94 | 37703584 | 8767352.00 | - |
| 2024-12-17 | 3131.20 | 3121.87 | -10.26 | -0.33% | 3118.24 | 3181.42 | 37642180 | 9049822.00 | - |
| 2024-12-16 | 3178.73 | 3132.13 | -39.55 | -1.25% | 3119.06 | 3184.33 | 36231616 | 8414727.00 | - |
| 2024-12-13 | 3214.00 | 3171.68 | -66.35 | -2.05% | 3169.85 | 3230.10 | 36147320 | 9320074.00 | - |
| 2024-12-12 | 3210.54 | 3238.03 | 26.26 | 0.82% | 3193.49 | 3243.89 | 34667440 | 8185356.50 | - |
| 2024-12-11 | 3181.38 | 3211.77 | 15.04 | 0.47% | 3170.05 | 3219.17 | 32448374 | 7901738.00 | - |
| 2024-12-10 | 3303.36 | 3196.73 | 13.97 | 0.44% | 3191.40 | 3304.62 | 44362916 | 10328503.00 | - |
| 2024-12-09 | 3206.46 | 3182.76 | -29.89 | -0.93% | 3157.43 | 3235.32 | 43897400 | 7959227.00 | - |
| 2024-12-06 | 3177.45 | 3212.65 | 47.49 | 1.50% | 3169.51 | 3238.70 | 31428592 | 8509303.00 | - |
| 2024-12-05 | 3129.04 | 3165.16 | 29.49 | 0.94% | 3129.04 | 3189.33 | 33238050 | 7487385.50 | - |
| 2024-12-04 | 3164.72 | 3135.67 | -18.43 | -0.58% | 3122.83 | 3184.58 | 32129708 | 7962764.00 | - |
| 2024-12-03 | 3194.61 | 3154.10 | -44.21 | -1.38% | 3121.54 | 3194.78 | 33117900 | 7667316.50 | - |
| 2024-12-02 | 3137.44 | 3198.31 | 54.67 | 1.74% | 3135.78 | 3203.85 | 37144060 | 8989038.00 | - |
| 2024-11-29 | 3063.45 | 3143.64 | 72.72 | 2.37% | 3054.69 | 3181.64 | 34380784 | 9144402.00 | - |
| 2024-11-28 | 3110.83 | 3070.92 | -42.56 | -1.37% | 3065.90 | 3126.41 | 30028214 | 7275331.50 | - |
*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 | | | | | |
