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 | 12.20 | 0.52% | 2218.73 | 2446.66 | 4117991164 | 335626214 | - |
| 2025-03-28 | 2360.32 | 2344.57 | -11.78 | -0.50% | 2330.69 | 2362.70 | 45404472 | 4160831.00 | - |
| 2025-03-27 | 2358.65 | 2356.35 | -16.30 | -0.69% | 2345.63 | 2366.55 | 46063728 | 4248101.50 | - |
| 2025-03-26 | 2390.19 | 2372.65 | -7.01 | -0.29% | 2368.71 | 2405.01 | 59926588 | 5633523.50 | - |
| 2025-03-25 | 2361.50 | 2379.67 | 20.16 | 0.85% | 2355.70 | 2382.08 | 56693048 | 5142876.50 | - |
| 2025-03-24 | 2336.59 | 2359.51 | 24.65 | 1.06% | 2328.80 | 2366.51 | 61105172 | 5628035.50 | - |
| 2025-03-21 | 2358.14 | 2334.86 | -29.34 | -1.24% | 2326.69 | 2373.03 | 53704628 | 5170465.50 | - |
| 2025-03-20 | 2372.65 | 2364.21 | -0.24 | -0.01% | 2361.36 | 2383.05 | 46046340 | 4423604.00 | - |
| 2025-03-19 | 2362.98 | 2364.46 | -2.41 | -0.10% | 2351.61 | 2367.86 | 40052532 | 3912821.25 | - |
| 2025-03-18 | 2357.13 | 2366.87 | 17.23 | 0.73% | 2349.66 | 2379.89 | 48887736 | 4841792.00 | - |
| 2025-03-17 | 2361.24 | 2349.64 | -11.10 | -0.47% | 2346.80 | 2371.51 | 52730648 | 4957043.00 | - |
| 2025-03-14 | 2361.82 | 2360.74 | 22.31 | 0.95% | 2343.91 | 2367.33 | 73299304 | 6781111.50 | - |
| 2025-03-13 | 2317.59 | 2338.43 | 28.18 | 1.22% | 2314.53 | 2347.08 | 71992528 | 5652560.00 | - |
| 2025-03-12 | 2321.20 | 2310.25 | -7.08 | -0.31% | 2303.65 | 2322.65 | 48310800 | 4412002.00 | - |
| 2025-03-11 | 2284.35 | 2317.33 | 7.11 | 0.31% | 2280.25 | 2317.33 | 54221116 | 4786803.50 | - |
| 2025-03-10 | 2303.87 | 2310.22 | 13.58 | 0.59% | 2290.58 | 2315.17 | 51830288 | 4935057.50 | - |
| 2025-03-07 | 2274.50 | 2296.64 | 20.46 | 0.90% | 2271.86 | 2309.53 | 55806184 | 5276428.50 | - |
| 2025-03-06 | 2262.73 | 2276.18 | 22.91 | 1.02% | 2259.06 | 2278.90 | 49537900 | 4504436.00 | - |
| 2025-03-05 | 2239.26 | 2253.27 | 12.70 | 0.57% | 2224.42 | 2253.70 | 44577240 | 3757874.75 | - |
| 2025-03-04 | 2239.80 | 2240.57 | -4.76 | -0.21% | 2224.14 | 2244.20 | 43348644 | 3764238.25 | - |
| 2025-03-03 | 2230.07 | 2245.33 | 26.06 | 1.17% | 2230.07 | 2268.34 | 50511108 | 4659615.50 | - |
| 2025-02-28 | 2241.17 | 2219.27 | -29.18 | -1.30% | 2218.73 | 2249.58 | 47488280 | 4171019.50 | - |
| 2025-02-27 | 2258.57 | 2248.46 | -10.42 | -0.46% | 2231.75 | 2258.85 | 49035496 | 4261914.50 | - |
| 2025-02-26 | 2251.00 | 2258.88 | 9.66 | 0.43% | 2245.84 | 2271.77 | 50840504 | 4032802.00 | - |
| 2025-02-25 | 2263.82 | 2249.22 | -25.09 | -1.10% | 2245.72 | 2279.12 | 46838764 | 4167239.25 | - |
| 2025-02-24 | 2271.85 | 2274.31 | -5.79 | -0.25% | 2260.62 | 2280.21 | 51983612 | 4538029.00 | - |
| 2025-02-21 | 2278.07 | 2280.10 | 5.99 | 0.26% | 2273.95 | 2294.87 | 51025332 | 4694005.00 | - |
| 2025-02-20 | 2272.85 | 2274.11 | -0.02 | 0.00% | 2261.93 | 2276.72 | 46724904 | 3734621.75 | - |
| 2025-02-19 | 2277.64 | 2274.13 | -1.36 | -0.06% | 2263.12 | 2280.11 | 44102436 | 3841583.50 | - |
| 2025-02-18 | 2290.79 | 2275.49 | -17.10 | -0.75% | 2269.06 | 2299.50 | 46957332 | 4005605.75 | - |
| 2025-02-17 | 2315.14 | 2292.59 | -34.91 | -1.50% | 2281.66 | 2315.20 | 52476068 | 4834668.50 | - |
| 2025-02-14 | 2321.98 | 2327.50 | 9.82 | 0.42% | 2311.73 | 2332.38 | 42863960 | 3714816.50 | - |
| 2025-02-13 | 2326.03 | 2317.68 | -9.91 | -0.43% | 2317.68 | 2336.53 | 42204472 | 3767246.75 | - |
| 2025-02-12 | 2327.56 | 2327.59 | -11.94 | -0.51% | 2307.90 | 2329.62 | 45333848 | 4103097.25 | - |
| 2025-02-11 | 2341.43 | 2339.53 | 3.01 | 0.13% | 2333.33 | 2355.60 | 49971748 | 4663428.50 | - |
| 2025-02-10 | 2327.68 | 2336.52 | 15.20 | 0.65% | 2326.35 | 2348.77 | 56596868 | 4746112.00 | - |
| 2025-02-07 | 2293.56 | 2321.32 | 23.76 | 1.03% | 2283.08 | 2331.45 | 60071080 | 4716673.50 | - |
| 2025-02-06 | 2282.94 | 2297.56 | 16.78 | 0.74% | 2270.74 | 2298.00 | 48596224 | 3953891.75 | - |
| 2025-02-05 | 2307.00 | 2280.78 | -7.80 | -0.34% | 2270.47 | 2309.59 | 40196748 | 3771255.25 | - |
| 2025-01-27 | 2279.52 | 2288.58 | 9.54 | 0.42% | 2279.52 | 2299.09 | 37732468 | 3034835.75 | - |
| 2025-01-24 | 2263.05 | 2279.04 | 17.14 | 0.76% | 2256.99 | 2282.35 | 36777356 | 3134237.00 | - |
| 2025-01-23 | 2277.49 | 2261.90 | -5.36 | -0.24% | 2261.90 | 2301.67 | 41947700 | 3452792.00 | - |
| 2025-01-22 | 2275.18 | 2267.26 | -8.66 | -0.38% | 2257.36 | 2275.19 | 32653336 | 3031985.25 | - |
| 2025-01-21 | 2300.75 | 2275.93 | -21.08 | -0.92% | 2270.80 | 2302.04 | 34140896 | 3029549.75 | - |
| 2025-01-20 | 2323.30 | 2297.01 | -23.55 | -1.01% | 2292.56 | 2323.72 | 38545680 | 3379923.50 | - |
| 2025-01-17 | 2320.67 | 2320.56 | 0.10 | 0.00% | 2310.77 | 2331.41 | 36463628 | 3209093.50 | - |
| 2025-01-16 | 2297.88 | 2320.46 | 37.72 | 1.65% | 2297.88 | 2332.53 | 51452440 | 4387173.50 | - |
| 2025-01-15 | 2299.72 | 2282.74 | -23.45 | -1.02% | 2277.57 | 2302.36 | 40839976 | 3621483.25 | - |
| 2025-01-14 | 2273.09 | 2306.19 | 29.05 | 1.28% | 2262.05 | 2307.66 | 48231648 | 3955696.50 | - |
| 2025-01-13 | 2251.23 | 2277.14 | 20.50 | 0.91% | 2249.70 | 2290.74 | 42968480 | 3778041.00 | - |
| 2025-01-10 | 2279.22 | 2256.65 | -16.32 | -0.72% | 2255.43 | 2292.00 | 38373400 | 3095248.75 | - |
| 2025-01-09 | 2280.78 | 2272.97 | -14.00 | -0.61% | 2267.10 | 2285.69 | 36955552 | 2937473.75 | - |
| 2025-01-08 | 2297.32 | 2286.97 | -15.70 | -0.68% | 2259.70 | 2299.82 | 47278148 | 3661891.25 | - |
| 2025-01-07 | 2281.67 | 2302.67 | 19.31 | 0.85% | 2269.66 | 2308.00 | 43531580 | 3619478.75 | - |
| 2025-01-06 | 2285.65 | 2283.36 | 1.86 | 0.08% | 2261.90 | 2306.48 | 48152556 | 3986598.25 | - |
| 2025-01-03 | 2281.14 | 2281.50 | 7.24 | 0.32% | 2274.79 | 2323.82 | 57047756 | 4657016.50 | - |
| 2025-01-02 | 2309.21 | 2274.26 | -34.16 | -1.48% | 2261.56 | 2317.60 | 53523232 | 4206964.50 | - |
| 2024-12-31 | 2342.36 | 2308.42 | -35.58 | -1.52% | 2308.42 | 2346.75 | 46931260 | 3643110.50 | - |
| 2024-12-30 | 2323.15 | 2344.00 | 19.48 | 0.84% | 2322.88 | 2347.03 | 41095456 | 3331203.25 | - |
| 2024-12-27 | 2332.64 | 2324.52 | -8.94 | -0.38% | 2321.32 | 2341.13 | 40786992 | 3013197.00 | - |
| 2024-12-26 | 2336.93 | 2333.46 | -5.34 | -0.23% | 2329.82 | 2342.59 | 33711524 | 2711234.50 | - |
| 2024-12-25 | 2337.69 | 2338.80 | 1.55 | 0.07% | 2327.26 | 2342.48 | 41445668 | 3184033.25 | - |
| 2024-12-24 | 2314.28 | 2337.25 | 19.68 | 0.85% | 2312.06 | 2338.65 | 46562984 | 3376425.25 | - |
| 2024-12-23 | 2313.55 | 2317.57 | 8.01 | 0.35% | 2312.09 | 2337.56 | 50396932 | 3829629.00 | - |
| 2024-12-20 | 2334.66 | 2309.56 | -29.13 | -1.25% | 2308.21 | 2338.34 | 49454356 | 3634869.75 | - |
| 2024-12-19 | 2336.61 | 2338.69 | -19.33 | -0.82% | 2322.29 | 2345.09 | 60180532 | 3605525.75 | - |
| 2024-12-18 | 2355.45 | 2358.02 | 6.99 | 0.30% | 2354.60 | 2378.15 | 52530508 | 3399117.50 | - |
| 2024-12-17 | 2361.17 | 2351.03 | -11.73 | -0.50% | 2348.80 | 2376.40 | 52112216 | 3668226.50 | - |
| 2024-12-16 | 2362.19 | 2362.76 | -1.77 | -0.07% | 2356.33 | 2376.33 | 58325508 | 4341919.50 | - |
| 2024-12-13 | 2409.33 | 2364.53 | -61.17 | -2.52% | 2363.88 | 2409.33 | 81067456 | 5694727.00 | - |
| 2024-12-12 | 2419.13 | 2425.70 | 6.42 | 0.27% | 2411.16 | 2428.38 | 69608584 | 4505078.00 | - |
| 2024-12-11 | 2390.20 | 2419.28 | 26.81 | 1.12% | 2389.30 | 2425.74 | 86231856 | 5227974.50 | - |
| 2024-12-10 | 2439.49 | 2392.47 | 3.65 | 0.15% | 2388.00 | 2446.66 | 113932280 | 6730525.00 | - |
| 2024-12-09 | 2383.71 | 2388.83 | 10.03 | 0.42% | 2377.53 | 2408.22 | 110092824 | 5614042.50 | - |
| 2024-12-06 | 2354.00 | 2378.80 | 21.88 | 0.93% | 2352.87 | 2382.19 | 77376248 | 4624446.00 | - |
| 2024-12-05 | 2362.80 | 2356.92 | -16.10 | -0.68% | 2350.34 | 2363.44 | 46518020 | 3607424.50 | - |
| 2024-12-04 | 2358.94 | 2373.02 | 22.50 | 0.96% | 2352.76 | 2385.73 | 66108032 | 5427479.50 | - |
| 2024-12-03 | 2341.79 | 2350.52 | 9.58 | 0.41% | 2327.78 | 2352.40 | 47678320 | 4008962.50 | - |
| 2024-12-02 | 2324.74 | 2340.94 | 14.07 | 0.60% | 2320.27 | 2346.47 | 61339960 | 4447520.50 | - |
| 2024-11-29 | 2311.34 | 2326.87 | 16.44 | 0.71% | 2300.79 | 2341.66 | 46734608 | 3990336.75 | - |
| 2024-11-28 | 2326.11 | 2310.43 | -21.94 | -0.94% | 2307.54 | 2328.53 | 43795528 | 3462491.25 | - |
*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 | | | | | |
