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： | 2024-12-13至2025-04-15 | -267.27 | -6.63% | 3514.12 | 4025.3 | 13566147320 | 2628867140 | - |
| 2025-04-15 | 3756.48 | 3761.24 | 2.10 | 0.06% | 3737.85 | 3764.49 | 134006040 | 22860462.00 | - |
| 2025-04-14 | 3772.04 | 3759.14 | 8.62 | 0.23% | 3754.03 | 3776.63 | 164462400 | 29257128.00 | - |
| 2025-04-11 | 3730.31 | 3750.52 | 15.40 | 0.41% | 3708.46 | 3762.36 | 168759696 | 31853514.00 | - |
| 2025-04-10 | 3749.13 | 3735.12 | 48.33 | 1.31% | 3708.82 | 3756.14 | 227252224 | 40384256.00 | - |
| 2025-04-09 | 3606.10 | 3686.79 | 36.03 | 0.99% | 3587.34 | 3686.79 | 262305712 | 45503108.00 | - |
| 2025-04-08 | 3597.99 | 3650.76 | 61.32 | 1.71% | 3583.88 | 3650.76 | 280197312 | 46402108.00 | - |
| 2025-04-07 | 3675.20 | 3589.44 | -272.06 | -7.05% | 3514.12 | 3707.78 | 312578592 | 51297180.00 | - |
| 2025-04-03 | 3843.42 | 3861.50 | -22.89 | -0.59% | 3843.42 | 3883.70 | 142599792 | 26368468.00 | - |
| 2025-04-02 | 3884.42 | 3884.39 | -3.29 | -0.08% | 3877.16 | 3900.50 | 113043176 | 19826752.00 | - |
| 2025-04-01 | 3892.78 | 3887.68 | 0.37 | 0.01% | 3882.41 | 3905.26 | 140380272 | 24604168.00 | - |
| 2025-03-31 | 3905.98 | 3887.31 | -27.86 | -0.71% | 3872.40 | 3928.45 | 166798528 | 26848032.00 | - |
| 2025-03-28 | 3930.78 | 3915.17 | -17.24 | -0.44% | 3907.38 | 3934.23 | 126356216 | 21337918.00 | - |
| 2025-03-27 | 3911.38 | 3932.41 | 13.05 | 0.33% | 3903.65 | 3952.99 | 126793736 | 23217362.00 | - |
| 2025-03-26 | 3930.21 | 3919.36 | -12.94 | -0.33% | 3916.86 | 3942.03 | 131164192 | 22094318.00 | - |
| 2025-03-25 | 3937.90 | 3932.30 | -2.55 | -0.06% | 3921.53 | 3946.36 | 140475408 | 23924632.00 | - |
| 2025-03-24 | 3916.11 | 3934.85 | 20.15 | 0.51% | 3907.20 | 3938.18 | 152234672 | 26605144.00 | - |
| 2025-03-21 | 3966.51 | 3914.70 | -60.29 | -1.52% | 3904.77 | 3983.15 | 165905296 | 30934860.00 | - |
| 2025-03-20 | 4011.06 | 3974.99 | -35.18 | -0.88% | 3969.93 | 4012.04 | 133754664 | 26002068.00 | - |
| 2025-03-19 | 4004.82 | 4010.17 | 2.45 | 0.06% | 3989.51 | 4025.30 | 144419424 | 28607528.00 | - |
| 2025-03-18 | 4011.78 | 4007.72 | 10.93 | 0.27% | 3995.96 | 4016.87 | 140208496 | 29273932.00 | - |
| 2025-03-17 | 4020.64 | 3996.79 | -9.77 | -0.24% | 3992.26 | 4021.73 | 162202912 | 31890440.00 | - |
| 2025-03-14 | 3919.62 | 4006.56 | 94.98 | 2.43% | 3919.62 | 4014.16 | 216138992 | 45089528.00 | - |
| 2025-03-13 | 3925.74 | 3911.58 | -15.65 | -0.40% | 3897.38 | 3939.28 | 156536448 | 29517312.00 | - |
| 2025-03-12 | 3946.86 | 3927.23 | -14.19 | -0.36% | 3921.47 | 3953.61 | 156732192 | 30962726.00 | - |
| 2025-03-11 | 3890.43 | 3941.42 | 12.62 | 0.32% | 3889.43 | 3941.42 | 144754400 | 28748044.00 | - |
| 2025-03-10 | 3945.58 | 3928.80 | -15.21 | -0.39% | 3905.13 | 3949.15 | 152765232 | 29257498.00 | - |
| 2025-03-07 | 3944.92 | 3944.01 | -12.23 | -0.31% | 3935.05 | 3967.07 | 166732368 | 34062672.00 | - |
| 2025-03-06 | 3923.38 | 3956.24 | 53.67 | 1.38% | 3917.08 | 3964.49 | 193960912 | 39741940.00 | - |
| 2025-03-05 | 3887.80 | 3902.57 | 17.35 | 0.45% | 3877.02 | 3906.42 | 158652752 | 29086050.00 | - |
| 2025-03-04 | 3865.99 | 3885.22 | -3.25 | -0.08% | 3855.73 | 3890.42 | 149850960 | 29773926.00 | - |
| 2025-03-03 | 3899.70 | 3888.47 | -1.58 | -0.04% | 3872.59 | 3930.00 | 177623168 | 35605776.00 | - |
| 2025-02-28 | 3950.19 | 3890.05 | -78.07 | -1.97% | 3886.40 | 3972.48 | 198104144 | 42030804.00 | - |
| 2025-02-27 | 3961.06 | 3968.12 | 8.18 | 0.21% | 3933.46 | 3973.93 | 202887968 | 42827276.00 | - |
| 2025-02-26 | 3931.84 | 3959.94 | 34.29 | 0.87% | 3925.37 | 3960.33 | 191062512 | 38645820.00 | - |
| 2025-02-25 | 3933.64 | 3925.65 | -44.07 | -1.11% | 3915.65 | 3955.43 | 178108576 | 37798144.00 | - |
| 2025-02-24 | 3972.48 | 3969.72 | -8.72 | -0.22% | 3949.23 | 3995.95 | 220810608 | 45508872.00 | - |
| 2025-02-21 | 3938.05 | 3978.44 | 49.54 | 1.26% | 3927.79 | 3981.05 | 227400336 | 50464548.00 | - |
| 2025-02-20 | 3934.65 | 3928.90 | -11.26 | -0.29% | 3916.18 | 3940.68 | 163895232 | 32597242.00 | - |
| 2025-02-19 | 3906.22 | 3940.16 | 27.38 | 0.70% | 3904.15 | 3943.67 | 182829520 | 36368036.00 | - |
| 2025-02-18 | 3942.58 | 3912.78 | -34.62 | -0.88% | 3901.87 | 3965.42 | 209425104 | 40018624.00 | - |
| 2025-02-17 | 3954.42 | 3947.40 | 8.39 | 0.21% | 3921.70 | 3955.90 | 213588256 | 43092956.00 | - |
| 2025-02-14 | 3900.83 | 3939.01 | 33.87 | 0.87% | 3900.83 | 3942.04 | 172976448 | 36097424.00 | - |
| 2025-02-13 | 3913.90 | 3905.14 | -14.72 | -0.38% | 3904.99 | 3939.20 | 172485872 | 37647344.00 | - |
| 2025-02-12 | 3875.96 | 3919.86 | 36.73 | 0.95% | 3867.35 | 3920.72 | 164228544 | 35483060.00 | - |
| 2025-02-11 | 3905.16 | 3883.14 | -17.92 | -0.46% | 3872.91 | 3905.16 | 166574912 | 33786608.00 | - |
| 2025-02-10 | 3898.10 | 3901.06 | 8.36 | 0.21% | 3878.83 | 3906.37 | 188903040 | 38496832.00 | - |
| 2025-02-07 | 3844.06 | 3892.70 | 49.87 | 1.30% | 3833.87 | 3919.35 | 221857712 | 48738156.00 | - |
| 2025-02-06 | 3789.61 | 3842.83 | 47.74 | 1.26% | 3788.32 | 3843.49 | 167288176 | 37189196.00 | - |
| 2025-02-05 | 3844.70 | 3795.09 | -21.99 | -0.58% | 3785.16 | 3844.70 | 157168320 | 34601620.00 | - |
| 2025-01-27 | 3836.96 | 3817.08 | -15.78 | -0.41% | 3817.08 | 3852.00 | 146670784 | 28294012.00 | - |
| 2025-01-24 | 3793.85 | 3832.86 | 29.12 | 0.77% | 3793.48 | 3847.60 | 148971728 | 29647438.00 | - |
| 2025-01-23 | 3829.05 | 3803.74 | 6.72 | 0.18% | 3801.85 | 3864.26 | 180569552 | 34519808.00 | - |
| 2025-01-22 | 3823.95 | 3797.02 | -35.59 | -0.93% | 3783.14 | 3823.95 | 137255072 | 29874562.00 | - |
| 2025-01-21 | 3850.36 | 3832.62 | 2.94 | 0.08% | 3817.12 | 3850.91 | 141218400 | 28507334.00 | - |
| 2025-01-20 | 3835.30 | 3829.68 | 17.34 | 0.45% | 3821.98 | 3858.67 | 139581280 | 29217544.00 | - |
| 2025-01-17 | 3788.37 | 3812.34 | 11.96 | 0.31% | 3780.21 | 3831.64 | 126621960 | 26543750.00 | - |
| 2025-01-16 | 3812.19 | 3800.38 | 4.35 | 0.11% | 3776.29 | 3842.95 | 144505872 | 30573462.00 | - |
| 2025-01-15 | 3810.03 | 3796.03 | -24.51 | -0.64% | 3790.17 | 3816.83 | 141475520 | 27885060.00 | - |
| 2025-01-14 | 3728.56 | 3820.54 | 98.03 | 2.63% | 3718.88 | 3826.64 | 170664656 | 34546148.00 | - |
| 2025-01-13 | 3704.44 | 3722.51 | -9.97 | -0.27% | 3704.11 | 3737.89 | 136446192 | 24786196.00 | - |
| 2025-01-10 | 3778.89 | 3732.48 | -47.40 | -1.25% | 3732.48 | 3786.81 | 137523168 | 27535422.00 | - |
| 2025-01-09 | 3780.73 | 3779.88 | -9.34 | -0.25% | 3768.68 | 3795.26 | 129794008 | 25148600.00 | - |
| 2025-01-08 | 3781.26 | 3789.22 | -6.89 | -0.18% | 3731.19 | 3810.74 | 169166976 | 30096572.00 | - |
| 2025-01-07 | 3760.87 | 3796.11 | 27.14 | 0.72% | 3749.06 | 3797.60 | 146455776 | 26685580.00 | - |
| 2025-01-06 | 3775.99 | 3768.97 | -6.20 | -0.16% | 3743.07 | 3788.85 | 150946672 | 26280354.00 | - |
| 2025-01-03 | 3825.24 | 3775.17 | -45.23 | -1.18% | 3767.67 | 3835.94 | 175342672 | 30432274.00 | - |
| 2025-01-02 | 3931.82 | 3820.40 | -114.51 | -2.91% | 3796.34 | 3934.20 | 217898720 | 38863656.00 | - |
| 2024-12-31 | 3995.87 | 3934.91 | -64.14 | -1.60% | 3934.91 | 4004.35 | 183928400 | 34788044.00 | - |
| 2024-12-30 | 3976.70 | 3999.06 | 18.03 | 0.45% | 3976.70 | 4005.78 | 164612480 | 32269940.00 | - |
| 2024-12-27 | 3987.02 | 3981.03 | -6.45 | -0.16% | 3970.94 | 4007.13 | 169268672 | 34501108.00 | - |
| 2024-12-26 | 3981.73 | 3987.48 | 1.85 | 0.05% | 3965.55 | 3991.53 | 143425296 | 30576994.00 | - |
| 2024-12-25 | 3987.96 | 3985.63 | 1.94 | 0.05% | 3969.48 | 4007.76 | 159390752 | 29929514.00 | - |
| 2024-12-24 | 3934.94 | 3983.69 | 50.12 | 1.27% | 3934.73 | 3985.86 | 161494592 | 31038488.00 | - |
| 2024-12-23 | 3928.15 | 3933.57 | 5.83 | 0.15% | 3928.15 | 3965.85 | 190067360 | 35406340.00 | - |
| 2024-12-20 | 3937.47 | 3927.74 | -17.72 | -0.45% | 3923.26 | 3958.63 | 154986496 | 33214326.00 | - |
| 2024-12-19 | 3911.89 | 3945.46 | 3.57 | 0.09% | 3899.75 | 3954.35 | 161081040 | 32177160.00 | - |
| 2024-12-18 | 3934.54 | 3941.89 | 19.86 | 0.51% | 3933.97 | 3956.14 | 157738320 | 27682538.00 | - |
| 2024-12-17 | 3908.13 | 3922.03 | 10.19 | 0.26% | 3908.13 | 3955.95 | 160939088 | 30603736.00 | - |
| 2024-12-16 | 3930.78 | 3911.84 | -21.34 | -0.54% | 3901.65 | 3938.76 | 178511264 | 32761908.00 | - |
| 2024-12-13 | 4000.99 | 3933.18 | -95.33 | -2.37% | 3931.74 | 4000.99 | 230353088 | 42147860.00 | - |
*注：每次查询最多显示100条
2025年4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 | | | |
| | | | | | |
