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 | -151.48 | -2.10% | 6402.24 | 7559.6 | 3667038366 | 1112805846 | - |
| 2025-03-21 | 7194.69 | 7044.79 | -173.22 | -2.40% | 7028.67 | 7220.12 | 39168504 | 11082951.00 | - |
| 2025-03-20 | 7281.93 | 7218.01 | -63.94 | -0.88% | 7208.13 | 7283.55 | 30995706 | 9232855.00 | - |
| 2025-03-19 | 7269.28 | 7281.95 | -6.25 | -0.09% | 7222.47 | 7320.93 | 33032842 | 10956028.00 | - |
| 2025-03-18 | 7292.55 | 7288.20 | 37.40 | 0.52% | 7256.31 | 7337.44 | 35181228 | 11467688.00 | - |
| 2025-03-17 | 7307.20 | 7250.80 | -37.97 | -0.52% | 7240.61 | 7311.37 | 36769284 | 11710605.00 | - |
| 2025-03-14 | 7102.04 | 7288.77 | 184.71 | 2.60% | 7097.03 | 7298.69 | 50183224 | 16001853.00 | - |
| 2025-03-13 | 7183.72 | 7104.06 | -89.69 | -1.25% | 7069.51 | 7217.39 | 41073376 | 11780748.00 | - |
| 2025-03-12 | 7235.18 | 7193.75 | -13.80 | -0.19% | 7180.03 | 7264.92 | 41019216 | 12685676.00 | - |
| 2025-03-11 | 7122.58 | 7207.55 | -9.66 | -0.13% | 7119.56 | 7208.90 | 35035240 | 10828851.00 | - |
| 2025-03-10 | 7260.96 | 7217.22 | -37.85 | -0.52% | 7163.43 | 7291.67 | 38835540 | 11575100.00 | - |
| 2025-03-07 | 7284.52 | 7255.07 | -61.23 | -0.84% | 7222.53 | 7321.40 | 50295848 | 14843681.00 | - |
| 2025-03-06 | 7207.44 | 7316.30 | 166.92 | 2.33% | 7206.53 | 7337.92 | 53116988 | 16563808.00 | - |
| 2025-03-05 | 7136.59 | 7149.38 | 14.54 | 0.20% | 7101.49 | 7174.53 | 34507344 | 11216690.00 | - |
| 2025-03-04 | 7055.21 | 7134.84 | -11.58 | -0.16% | 7032.18 | 7147.21 | 38050500 | 12567064.00 | - |
| 2025-03-03 | 7151.19 | 7146.42 | 20.25 | 0.28% | 7066.83 | 7259.43 | 45574416 | 14437266.00 | - |
| 2025-02-28 | 7340.44 | 7126.17 | -270.80 | -3.66% | 7103.18 | 7347.03 | 52811032 | 16645503.00 | - |
| 2025-02-27 | 7477.70 | 7396.97 | -65.19 | -0.87% | 7300.23 | 7481.75 | 58596656 | 17662346.00 | - |
| 2025-02-26 | 7425.13 | 7462.16 | 50.26 | 0.68% | 7362.30 | 7475.46 | 57278556 | 17251746.00 | - |
| 2025-02-25 | 7367.87 | 7411.90 | -75.27 | -1.01% | 7357.33 | 7504.20 | 58998632 | 17417928.00 | - |
| 2025-02-24 | 7523.46 | 7487.17 | -44.13 | -0.59% | 7429.05 | 7559.60 | 63781508 | 20463634.00 | - |
| 2025-02-21 | 7356.29 | 7531.30 | 190.78 | 2.60% | 7356.29 | 7542.83 | 70997752 | 22692620.00 | - |
| 2025-02-20 | 7329.14 | 7340.52 | 6.39 | 0.09% | 7282.75 | 7366.93 | 50378720 | 14731133.00 | - |
| 2025-02-19 | 7187.29 | 7334.13 | 125.05 | 1.73% | 7187.29 | 7336.91 | 50017396 | 15507123.00 | - |
| 2025-02-18 | 7314.57 | 7209.08 | -109.97 | -1.50% | 7180.06 | 7363.04 | 55857768 | 17248482.00 | - |
| 2025-02-17 | 7349.80 | 7319.05 | 38.91 | 0.53% | 7258.76 | 7357.45 | 60997664 | 19167482.00 | - |
| 2025-02-14 | 7141.01 | 7280.14 | 128.63 | 1.80% | 7141.01 | 7292.89 | 55819708 | 17332564.00 | - |
| 2025-02-13 | 7220.03 | 7151.51 | -92.60 | -1.28% | 7149.87 | 7241.69 | 53338996 | 16719267.00 | - |
| 2025-02-12 | 7098.48 | 7244.11 | 127.30 | 1.79% | 7074.36 | 7251.05 | 50716592 | 17023588.00 | - |
| 2025-02-11 | 7206.22 | 7116.81 | -82.22 | -1.14% | 7100.88 | 7206.22 | 46221764 | 15313641.00 | - |
| 2025-02-10 | 7199.70 | 7199.03 | 18.98 | 0.26% | 7128.34 | 7215.12 | 60294380 | 18635248.00 | - |
| 2025-02-07 | 7061.05 | 7180.05 | 142.12 | 2.02% | 7038.25 | 7255.67 | 73637608 | 24419820.00 | - |
| 2025-02-06 | 6794.64 | 7037.93 | 218.81 | 3.21% | 6791.64 | 7037.93 | 54756464 | 18422016.00 | - |
| 2025-02-05 | 6864.22 | 6819.12 | 48.32 | 0.71% | 6793.56 | 6871.93 | 46741316 | 15028009.00 | - |
| 2025-01-27 | 6920.46 | 6770.80 | -147.97 | -2.14% | 6770.80 | 6930.17 | 37533612 | 11572202.00 | - |
| 2025-01-24 | 6784.62 | 6918.77 | 112.70 | 1.66% | 6784.62 | 6942.31 | 43940428 | 13109670.00 | - |
| 2025-01-23 | 6930.00 | 6806.07 | -49.56 | -0.72% | 6806.07 | 6987.99 | 46467104 | 14046069.00 | - |
| 2025-01-22 | 6884.95 | 6855.63 | -58.52 | -0.85% | 6804.62 | 6904.19 | 35736724 | 11951232.00 | - |
| 2025-01-21 | 6904.21 | 6914.15 | 67.17 | 0.98% | 6832.35 | 6930.26 | 43978000 | 12712844.00 | - |
| 2025-01-20 | 6807.74 | 6846.98 | 104.36 | 1.55% | 6807.74 | 6891.88 | 37829456 | 11992823.00 | - |
| 2025-01-17 | 6650.67 | 6742.62 | 57.59 | 0.86% | 6650.67 | 6796.25 | 34872192 | 11235424.00 | - |
| 2025-01-16 | 6696.82 | 6685.03 | 26.53 | 0.40% | 6617.76 | 6799.00 | 40355164 | 12589998.00 | - |
| 2025-01-15 | 6739.14 | 6658.50 | -108.16 | -1.60% | 6642.32 | 6739.76 | 38314788 | 11192925.00 | - |
| 2025-01-14 | 6501.89 | 6766.66 | 288.20 | 4.45% | 6464.74 | 6772.53 | 51889320 | 14774164.00 | - |
| 2025-01-13 | 6412.35 | 6478.46 | -2.21 | -0.03% | 6412.13 | 6535.86 | 31804198 | 8841422.00 | - |
| 2025-01-10 | 6562.47 | 6480.67 | -97.26 | -1.48% | 6480.67 | 6615.63 | 38259968 | 10829758.00 | - |
| 2025-01-09 | 6502.75 | 6577.93 | 40.10 | 0.61% | 6498.69 | 6612.39 | 34208472 | 9720966.00 | - |
| 2025-01-08 | 6565.49 | 6537.83 | -81.23 | -1.23% | 6402.24 | 6593.20 | 42188228 | 10853804.00 | - |
| 2025-01-07 | 6497.68 | 6619.06 | 80.87 | 1.24% | 6472.59 | 6620.54 | 42632292 | 10765768.00 | - |
| 2025-01-06 | 6557.99 | 6538.19 | -16.26 | -0.25% | 6496.41 | 6608.41 | 33888300 | 8749616.00 | - |
| 2025-01-03 | 6693.50 | 6554.45 | -131.54 | -1.97% | 6554.45 | 6709.73 | 41126212 | 11073766.00 | - |
| 2025-01-02 | 6943.04 | 6685.99 | -276.37 | -3.97% | 6626.69 | 6944.77 | 51726632 | 14209647.00 | - |
| 2024-12-31 | 7135.14 | 6962.36 | -180.09 | -2.52% | 6962.36 | 7145.67 | 46850468 | 13521680.00 | - |
| 2024-12-30 | 7109.10 | 7142.45 | 25.81 | 0.36% | 7109.10 | 7187.49 | 42715908 | 12733993.00 | - |
| 2024-12-27 | 7143.69 | 7116.64 | -24.62 | -0.34% | 7098.99 | 7212.72 | 47278444 | 15123302.00 | - |
| 2024-12-26 | 7065.49 | 7141.26 | 64.61 | 0.91% | 7042.22 | 7156.75 | 42338188 | 13416287.00 | - |
| 2024-12-25 | 7112.83 | 7076.65 | -33.43 | -0.47% | 7042.34 | 7132.01 | 35403560 | 11100697.00 | - |
| 2024-12-24 | 7028.94 | 7110.08 | 89.18 | 1.27% | 7020.23 | 7114.14 | 38203140 | 12044689.00 | - |
| 2024-12-23 | 7099.40 | 7020.90 | -85.58 | -1.20% | 7013.76 | 7142.48 | 45504324 | 13388122.00 | - |
| 2024-12-20 | 7099.41 | 7106.48 | -11.32 | -0.16% | 7079.17 | 7177.71 | 46553376 | 15086641.00 | - |
| 2024-12-19 | 6966.21 | 7117.80 | 81.76 | 1.16% | 6956.46 | 7136.00 | 47856148 | 14686683.00 | - |
| 2024-12-18 | 7017.81 | 7036.04 | 34.83 | 0.50% | 6993.02 | 7069.38 | 38508716 | 10944078.00 | - |
| 2024-12-17 | 6963.93 | 7001.21 | 33.67 | 0.48% | 6963.93 | 7099.24 | 40786584 | 12515706.00 | - |
| 2024-12-16 | 7047.78 | 6967.54 | -91.55 | -1.30% | 6943.39 | 7058.78 | 42806460 | 12031490.00 | - |
| 2024-12-13 | 7179.65 | 7059.09 | -181.06 | -2.50% | 7056.21 | 7190.88 | 53375748 | 15838844.00 | - |
| 2024-12-12 | 7155.83 | 7240.15 | 72.81 | 1.02% | 7148.76 | 7262.57 | 42086800 | 13009322.00 | - |
| 2024-12-11 | 7171.85 | 7167.34 | -16.34 | -0.23% | 7135.89 | 7209.89 | 43404036 | 12765631.00 | - |
| 2024-12-10 | 7428.68 | 7183.68 | 53.12 | 0.74% | 7164.63 | 7428.68 | 63212448 | 19616608.00 | - |
| 2024-12-09 | 7151.74 | 7130.56 | -29.64 | -0.41% | 7079.77 | 7193.22 | 39008892 | 11815103.00 | - |
| 2024-12-06 | 7032.19 | 7160.21 | 141.39 | 2.01% | 7023.41 | 7214.39 | 47909264 | 14869671.00 | - |
| 2024-12-05 | 6995.63 | 7018.82 | -3.27 | -0.05% | 6986.57 | 7060.23 | 36110824 | 11173505.00 | - |
| 2024-12-04 | 7082.83 | 7022.09 | -68.84 | -0.97% | 6995.91 | 7104.71 | 43459144 | 12394473.00 | - |
| 2024-12-03 | 7144.07 | 7090.93 | -58.29 | -0.82% | 7032.44 | 7145.32 | 42116120 | 12429221.00 | - |
| 2024-12-02 | 7028.33 | 7149.22 | 102.16 | 1.45% | 7027.83 | 7164.57 | 51143100 | 15505904.00 | - |
| 2024-11-29 | 6875.02 | 7047.06 | 147.44 | 2.14% | 6875.02 | 7150.21 | 55271732 | 16793172.00 | - |
| 2024-11-28 | 6996.17 | 6899.62 | -105.98 | -1.51% | 6885.76 | 6997.32 | 42260660 | 12412342.00 | - |
| 2024-11-27 | 6790.92 | 7005.60 | 180.52 | 2.64% | 6746.75 | 7005.99 | 48942592 | 13560123.00 | - |
| 2024-11-26 | 6870.09 | 6825.08 | -73.55 | -1.07% | 6821.40 | 6941.04 | 36291336 | 10324987.00 | - |
| 2024-11-25 | 6949.78 | 6898.63 | -27.96 | -0.40% | 6799.31 | 6979.57 | 51567008 | 14146272.00 | - |
| 2024-11-22 | 7173.12 | 6926.59 | -272.38 | -3.78% | 6926.59 | 7211.23 | 55813068 | 16055547.00 | - |
| 2024-11-21 | 7163.82 | 7198.98 | 2.71 | 0.04% | 7141.50 | 7236.06 | 49427420 | 14646641.00 | - |
*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 | | | | | |
