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 | 6.75 | 0.46% | 1364.54 | 1535.68 | 41652608224 | 490115232.75 | - |
| 2025-03-21 | 1506.71 | 1484.62 | -25.83 | -1.71% | 1480.58 | 1510.32 | 640378688 | 8224715.50 | - |
| 2025-03-20 | 1522.40 | 1510.45 | -11.96 | -0.79% | 1509.10 | 1522.52 | 503277824 | 7055247.00 | - |
| 2025-03-19 | 1523.36 | 1522.41 | -3.19 | -0.21% | 1515.30 | 1528.94 | 455220352 | 6228687.50 | - |
| 2025-03-18 | 1523.64 | 1525.60 | 9.75 | 0.64% | 1520.39 | 1530.45 | 492576352 | 6483912.50 | - |
| 2025-03-17 | 1523.17 | 1515.85 | -2.77 | -0.18% | 1514.04 | 1523.73 | 481351648 | 6440136.00 | - |
| 2025-03-14 | 1486.69 | 1518.62 | 34.41 | 2.32% | 1486.69 | 1519.37 | 686315904 | 8414196.00 | - |
| 2025-03-13 | 1497.72 | 1484.22 | -12.50 | -0.84% | 1477.61 | 1501.05 | 569375424 | 7148234.50 | - |
| 2025-03-12 | 1505.26 | 1496.72 | -3.25 | -0.22% | 1496.31 | 1508.72 | 507183840 | 6039417.00 | - |
| 2025-03-11 | 1485.14 | 1499.97 | -3.32 | -0.22% | 1483.57 | 1499.97 | 596503744 | 7273092.50 | - |
| 2025-03-10 | 1509.01 | 1503.29 | -5.45 | -0.36% | 1493.46 | 1513.26 | 503358848 | 6233977.00 | - |
| 2025-03-07 | 1513.86 | 1508.74 | -11.37 | -0.75% | 1504.80 | 1521.45 | 641068096 | 7609227.50 | - |
| 2025-03-06 | 1502.35 | 1520.11 | 27.51 | 1.84% | 1502.35 | 1523.50 | 613398912 | 7755192.00 | - |
| 2025-03-05 | 1486.27 | 1492.60 | 7.21 | 0.49% | 1481.13 | 1492.76 | 540987840 | 6673383.00 | - |
| 2025-03-04 | 1473.24 | 1485.39 | 0.91 | 0.06% | 1467.33 | 1486.06 | 563714368 | 6499423.00 | - |
| 2025-03-03 | 1484.11 | 1484.48 | 5.17 | 0.35% | 1477.51 | 1502.44 | 610637568 | 7241368.50 | - |
| 2025-02-28 | 1515.78 | 1479.31 | -44.66 | -2.93% | 1477.49 | 1515.78 | 723883840 | 8536461.00 | - |
| 2025-02-27 | 1526.84 | 1523.97 | -3.79 | -0.25% | 1508.05 | 1533.54 | 731051648 | 8966585.00 | - |
| 2025-02-26 | 1510.98 | 1527.76 | 18.73 | 1.24% | 1508.38 | 1527.76 | 589948608 | 7275144.00 | - |
| 2025-02-25 | 1508.58 | 1509.03 | -18.04 | -1.18% | 1505.19 | 1522.45 | 572400896 | 6527135.00 | - |
| 2025-02-24 | 1529.52 | 1527.07 | -5.43 | -0.35% | 1517.39 | 1535.68 | 651214400 | 7633317.00 | - |
| 2025-02-21 | 1507.33 | 1532.50 | 29.85 | 1.99% | 1505.49 | 1533.33 | 668838080 | 7998338.50 | - |
| 2025-02-20 | 1504.25 | 1502.65 | -4.39 | -0.29% | 1495.55 | 1507.90 | 540554432 | 6262771.50 | - |
| 2025-02-19 | 1487.76 | 1507.04 | 17.54 | 1.18% | 1486.08 | 1507.21 | 616584192 | 7104212.00 | - |
| 2025-02-18 | 1502.44 | 1489.50 | -14.01 | -0.93% | 1484.78 | 1510.92 | 696581248 | 8053575.00 | - |
| 2025-02-17 | 1505.19 | 1503.51 | 6.26 | 0.42% | 1492.49 | 1509.79 | 728793920 | 8798582.00 | - |
| 2025-02-14 | 1479.55 | 1497.25 | 16.55 | 1.12% | 1479.55 | 1499.06 | 666252544 | 7933110.50 | - |
| 2025-02-13 | 1485.80 | 1480.70 | -4.76 | -0.32% | 1480.03 | 1495.01 | 611730816 | 7564182.50 | - |
| 2025-02-12 | 1467.30 | 1485.46 | 17.26 | 1.18% | 1463.48 | 1486.38 | 539707008 | 6548582.00 | - |
| 2025-02-11 | 1479.92 | 1468.20 | -9.68 | -0.66% | 1464.82 | 1479.92 | 508867168 | 6288941.00 | - |
| 2025-02-10 | 1471.38 | 1477.88 | 8.66 | 0.59% | 1465.86 | 1479.53 | 597833472 | 7307745.00 | - |
| 2025-02-07 | 1448.69 | 1469.22 | 20.95 | 1.45% | 1447.67 | 1480.28 | 709017664 | 8421047.00 | - |
| 2025-02-06 | 1422.29 | 1448.27 | 25.98 | 1.83% | 1420.69 | 1448.48 | 546092416 | 6226330.00 | - |
| 2025-02-05 | 1430.65 | 1422.29 | 5.74 | 0.41% | 1418.42 | 1431.75 | 533880000 | 6039184.50 | - |
| 2025-01-27 | 1433.62 | 1416.55 | -15.68 | -1.09% | 1416.55 | 1434.80 | 495619648 | 5668242.50 | - |
| 2025-01-24 | 1415.92 | 1432.23 | 15.62 | 1.10% | 1415.81 | 1435.13 | 490604384 | 5645875.50 | - |
| 2025-01-23 | 1430.94 | 1416.61 | -3.16 | -0.22% | 1416.56 | 1444.43 | 599109568 | 7064667.00 | - |
| 2025-01-22 | 1427.08 | 1419.77 | -9.77 | -0.68% | 1414.11 | 1427.08 | 420378880 | 4732748.00 | - |
| 2025-01-21 | 1432.75 | 1429.54 | 3.74 | 0.26% | 1420.97 | 1433.45 | 549400896 | 6563654.00 | - |
| 2025-01-20 | 1422.09 | 1425.80 | 12.65 | 0.90% | 1422.09 | 1434.35 | 567392320 | 6438260.50 | - |
| 2025-01-17 | 1400.90 | 1413.15 | 7.45 | 0.53% | 1400.09 | 1420.15 | 495126336 | 5602149.50 | - |
| 2025-01-16 | 1408.97 | 1405.70 | 4.71 | 0.34% | 1396.34 | 1424.25 | 565739712 | 6670858.50 | - |
| 2025-01-15 | 1408.40 | 1400.99 | -11.30 | -0.80% | 1398.59 | 1408.40 | 532502144 | 6260957.00 | - |
| 2025-01-14 | 1374.20 | 1412.29 | 42.11 | 3.07% | 1371.53 | 1413.68 | 688846592 | 7885102.50 | - |
| 2025-01-13 | 1364.62 | 1370.18 | -5.09 | -0.37% | 1364.54 | 1377.58 | 574277952 | 6795577.50 | - |
| 2025-01-10 | 1391.07 | 1375.27 | -17.05 | -1.22% | 1375.27 | 1397.29 | 516963456 | 5891588.00 | - |
| 2025-01-09 | 1387.03 | 1392.32 | 0.86 | 0.06% | 1387.03 | 1397.42 | 483362624 | 5593800.50 | - |
| 2025-01-08 | 1391.91 | 1391.46 | -6.96 | -0.50% | 1369.28 | 1400.09 | 591211776 | 6719496.50 | - |
| 2025-01-07 | 1389.13 | 1398.42 | 8.31 | 0.60% | 1383.11 | 1398.42 | 559907072 | 6336593.50 | - |
| 2025-01-06 | 1392.60 | 1390.11 | -0.61 | -0.04% | 1383.57 | 1397.66 | 484323328 | 5431102.50 | - |
| 2025-01-03 | 1409.86 | 1390.72 | -18.41 | -1.31% | 1388.67 | 1414.23 | 534084736 | 5819613.50 | - |
| 2025-01-02 | 1445.28 | 1409.13 | -38.20 | -2.64% | 1399.99 | 1446.05 | 548619264 | 6069864.00 | - |
| 2024-12-31 | 1474.21 | 1447.33 | -28.45 | -1.93% | 1447.31 | 1475.01 | 505481504 | 5683969.50 | - |
| 2024-12-30 | 1472.90 | 1475.78 | 0.29 | 0.02% | 1471.94 | 1479.71 | 450180064 | 5046556.00 | - |
| 2024-12-27 | 1477.07 | 1475.49 | -2.44 | -0.16% | 1472.41 | 1488.63 | 476913120 | 5554840.00 | - |
| 2024-12-26 | 1472.21 | 1477.93 | 5.74 | 0.39% | 1469.66 | 1480.06 | 383050720 | 4785135.50 | - |
| 2024-12-25 | 1477.30 | 1472.19 | -2.90 | -0.20% | 1465.98 | 1478.71 | 394217056 | 4491729.00 | - |
| 2024-12-24 | 1462.49 | 1475.09 | 14.55 | 1.00% | 1462.48 | 1475.66 | 450441472 | 5134435.50 | - |
| 2024-12-23 | 1467.83 | 1460.54 | -5.92 | -0.40% | 1458.47 | 1474.52 | 461283584 | 5125995.50 | - |
| 2024-12-20 | 1463.59 | 1466.46 | -0.51 | -0.03% | 1461.51 | 1475.42 | 450277344 | 5074648.00 | - |
| 2024-12-19 | 1450.79 | 1466.97 | 1.94 | 0.13% | 1446.87 | 1469.38 | 447141856 | 5095671.00 | - |
| 2024-12-18 | 1461.83 | 1465.04 | 6.72 | 0.46% | 1458.47 | 1469.81 | 386888512 | 4458956.00 | - |
| 2024-12-17 | 1459.01 | 1458.32 | -1.23 | -0.08% | 1456.53 | 1470.90 | 457519808 | 5244630.00 | - |
| 2024-12-16 | 1472.64 | 1459.55 | -14.26 | -0.97% | 1455.41 | 1473.37 | 396094912 | 4539830.50 | - |
| 2024-12-13 | 1494.70 | 1473.81 | -29.76 | -1.98% | 1472.92 | 1494.70 | 485862944 | 5566467.50 | - |
| 2024-12-12 | 1488.44 | 1503.57 | 17.02 | 1.15% | 1485.57 | 1504.52 | 443269216 | 4952367.50 | - |
| 2024-12-11 | 1485.55 | 1486.55 | -0.56 | -0.04% | 1481.99 | 1491.84 | 387685632 | 4495017.00 | - |
| 2024-12-10 | 1528.07 | 1487.11 | 10.69 | 0.72% | 1484.25 | 1528.68 | 637819008 | 7140310.00 | - |
| 2024-12-09 | 1481.49 | 1476.42 | -4.61 | -0.31% | 1468.32 | 1485.68 | 378779072 | 4244207.50 | - |
| 2024-12-06 | 1461.50 | 1481.03 | 19.78 | 1.35% | 1457.95 | 1489.11 | 468932288 | 5335501.50 | - |
| 2024-12-05 | 1457.04 | 1461.25 | 1.64 | 0.11% | 1456.03 | 1467.08 | 331779264 | 3757677.00 | - |
| 2024-12-04 | 1470.43 | 1459.61 | -10.75 | -0.73% | 1455.89 | 1473.27 | 374208768 | 4209623.00 | - |
| 2024-12-03 | 1472.63 | 1470.36 | -0.50 | -0.03% | 1461.01 | 1477.09 | 395393056 | 4547325.00 | - |
| 2024-12-02 | 1456.23 | 1470.86 | 14.81 | 1.02% | 1452.80 | 1473.91 | 430986528 | 4814059.00 | - |
| 2024-11-29 | 1434.31 | 1456.05 | 20.37 | 1.42% | 1434.31 | 1473.06 | 487383456 | 5478021.00 | - |
| 2024-11-28 | 1448.63 | 1435.68 | -14.55 | -1.00% | 1434.06 | 1450.09 | 354061344 | 3964511.75 | - |
| 2024-11-27 | 1419.41 | 1450.23 | 28.76 | 2.02% | 1409.66 | 1450.23 | 419637888 | 4688498.50 | - |
| 2024-11-26 | 1424.16 | 1421.47 | -7.75 | -0.54% | 1420.86 | 1436.60 | 318938208 | 3637787.75 | - |
| 2024-11-25 | 1436.33 | 1429.22 | -4.87 | -0.34% | 1413.70 | 1440.67 | 387610304 | 4429674.50 | - |
| 2024-11-22 | 1476.36 | 1434.09 | -43.63 | -2.95% | 1433.09 | 1479.95 | 409118816 | 4723656.50 | - |
| 2024-11-21 | 1474.82 | 1477.72 | -0.15 | -0.01% | 1469.49 | 1483.63 | 345600032 | 3898527.25 | - |
*注：每次查询最多显示100条
