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 | -46.90 | -1.89% | 2282.83 | 2546.86 | 10753315576 | 2101923864 | - |
| 2025-03-21 | 2470.03 | 2437.23 | -38.56 | -1.56% | 2431.28 | 2480.19 | 131606112 | 24895154.00 | - |
| 2025-03-20 | 2501.33 | 2475.79 | -24.38 | -0.98% | 2472.54 | 2501.62 | 106327480 | 21439568.00 | - |
| 2025-03-19 | 2492.96 | 2500.17 | 6.38 | 0.26% | 2484.05 | 2509.02 | 112545208 | 23746384.00 | - |
| 2025-03-18 | 2496.06 | 2493.80 | 7.47 | 0.30% | 2485.92 | 2500.14 | 113777616 | 24450560.00 | - |
| 2025-03-17 | 2501.90 | 2486.33 | -5.07 | -0.20% | 2483.74 | 2502.59 | 135404992 | 27460142.00 | - |
| 2025-03-14 | 2432.71 | 2491.40 | 64.06 | 2.64% | 2432.71 | 2495.18 | 174253776 | 36523624.00 | - |
| 2025-03-13 | 2433.98 | 2427.35 | -7.67 | -0.32% | 2418.23 | 2443.14 | 121836440 | 23472182.00 | - |
| 2025-03-12 | 2446.41 | 2435.02 | -8.18 | -0.33% | 2430.57 | 2449.65 | 122549544 | 24646680.00 | - |
| 2025-03-11 | 2410.52 | 2443.20 | 9.38 | 0.39% | 2410.13 | 2443.20 | 118810600 | 23656834.00 | - |
| 2025-03-10 | 2443.54 | 2433.82 | -7.23 | -0.30% | 2419.64 | 2447.47 | 122152400 | 23515664.00 | - |
| 2025-03-07 | 2439.92 | 2441.05 | -5.84 | -0.24% | 2435.79 | 2455.45 | 137375680 | 27163726.00 | - |
| 2025-03-06 | 2426.02 | 2446.89 | 32.64 | 1.35% | 2421.70 | 2452.35 | 151052272 | 30167542.00 | - |
| 2025-03-05 | 2409.09 | 2414.25 | 6.84 | 0.28% | 2400.09 | 2416.94 | 116798304 | 21635102.00 | - |
| 2025-03-04 | 2398.52 | 2407.41 | -6.75 | -0.28% | 2391.13 | 2411.10 | 109296384 | 22570056.00 | - |
| 2025-03-03 | 2417.68 | 2414.16 | 2.34 | 0.10% | 2404.19 | 2440.86 | 140466640 | 28603866.00 | - |
| 2025-02-28 | 2446.92 | 2411.82 | -45.16 | -1.84% | 2409.74 | 2464.30 | 156176960 | 32822022.00 | - |
| 2025-02-27 | 2451.57 | 2456.99 | 7.89 | 0.32% | 2436.52 | 2459.17 | 160502848 | 33763512.00 | - |
| 2025-02-26 | 2430.34 | 2449.10 | 22.40 | 0.92% | 2428.33 | 2449.42 | 153364064 | 31278462.00 | - |
| 2025-02-25 | 2431.99 | 2426.70 | -27.83 | -1.13% | 2420.93 | 2444.80 | 143742608 | 30296314.00 | - |
| 2025-02-24 | 2457.68 | 2454.53 | -7.12 | -0.29% | 2441.75 | 2469.53 | 165777616 | 35671648.00 | - |
| 2025-02-21 | 2441.88 | 2461.65 | 23.75 | 0.97% | 2435.16 | 2463.53 | 171110320 | 38740396.00 | - |
| 2025-02-20 | 2440.85 | 2437.90 | -6.36 | -0.26% | 2428.39 | 2444.43 | 127216120 | 27125132.00 | - |
| 2025-02-19 | 2418.12 | 2444.26 | 20.90 | 0.86% | 2417.48 | 2444.83 | 139548224 | 29190432.00 | - |
| 2025-02-18 | 2440.46 | 2423.36 | -19.23 | -0.79% | 2416.19 | 2455.77 | 152147504 | 31241402.00 | - |
| 2025-02-17 | 2450.19 | 2442.59 | 1.75 | 0.07% | 2428.07 | 2450.73 | 159428224 | 34257936.00 | - |
| 2025-02-14 | 2416.49 | 2440.84 | 21.96 | 0.91% | 2416.49 | 2442.75 | 131744120 | 28786724.00 | - |
| 2025-02-13 | 2420.74 | 2418.88 | -5.42 | -0.22% | 2418.13 | 2439.95 | 142475216 | 31126314.00 | - |
| 2025-02-12 | 2393.95 | 2424.31 | 25.73 | 1.07% | 2388.48 | 2424.94 | 132514424 | 28742398.00 | - |
| 2025-02-11 | 2414.86 | 2398.59 | -12.74 | -0.53% | 2392.15 | 2414.90 | 128644400 | 26938934.00 | - |
| 2025-02-10 | 2409.67 | 2411.34 | 4.10 | 0.17% | 2394.83 | 2414.61 | 142660544 | 30799964.00 | - |
| 2025-02-07 | 2373.64 | 2407.24 | 35.30 | 1.49% | 2367.29 | 2422.55 | 179062976 | 38973356.00 | - |
| 2025-02-06 | 2337.79 | 2371.94 | 30.72 | 1.31% | 2336.31 | 2372.43 | 134080912 | 29410496.00 | - |
| 2025-02-05 | 2372.72 | 2341.22 | -14.73 | -0.63% | 2335.44 | 2372.72 | 128259432 | 26757898.00 | - |
| 2025-01-27 | 2368.86 | 2355.95 | -10.13 | -0.43% | 2355.95 | 2378.74 | 120465072 | 22033044.00 | - |
| 2025-01-24 | 2340.91 | 2366.08 | 17.89 | 0.76% | 2340.81 | 2377.14 | 125298136 | 23705856.00 | - |
| 2025-01-23 | 2364.41 | 2348.19 | 3.08 | 0.13% | 2347.16 | 2385.63 | 151729568 | 27023122.00 | - |
| 2025-01-22 | 2363.82 | 2345.11 | -25.00 | -1.05% | 2336.47 | 2363.82 | 115432232 | 23066072.00 | - |
| 2025-01-21 | 2379.47 | 2370.11 | 2.29 | 0.10% | 2359.69 | 2380.09 | 122043656 | 22424120.00 | - |
| 2025-01-20 | 2368.60 | 2367.82 | 14.48 | 0.62% | 2362.98 | 2385.73 | 115872672 | 22658290.00 | - |
| 2025-01-17 | 2338.10 | 2353.34 | 7.67 | 0.33% | 2333.45 | 2365.09 | 107239088 | 20212868.00 | - |
| 2025-01-16 | 2351.64 | 2345.67 | 3.76 | 0.16% | 2331.74 | 2373.21 | 114555424 | 22450470.00 | - |
| 2025-01-15 | 2352.13 | 2341.91 | -15.92 | -0.68% | 2338.06 | 2353.91 | 115967296 | 21248378.00 | - |
| 2025-01-14 | 2300.94 | 2357.83 | 60.70 | 2.64% | 2295.51 | 2362.17 | 135698944 | 25930508.00 | - |
| 2025-01-13 | 2283.09 | 2297.13 | -3.56 | -0.15% | 2282.83 | 2306.11 | 108928872 | 19024782.00 | - |
| 2025-01-10 | 2329.99 | 2300.69 | -29.33 | -1.26% | 2300.69 | 2334.84 | 110573008 | 21072612.00 | - |
| 2025-01-09 | 2329.18 | 2330.02 | -5.10 | -0.22% | 2321.51 | 2339.94 | 105034888 | 19666868.00 | - |
| 2025-01-08 | 2333.74 | 2335.12 | -7.79 | -0.33% | 2299.94 | 2348.77 | 135194208 | 23437476.00 | - |
| 2025-01-07 | 2325.25 | 2342.91 | 11.60 | 0.50% | 2318.13 | 2343.85 | 117119168 | 20732474.00 | - |
| 2025-01-06 | 2335.42 | 2331.31 | -4.36 | -0.19% | 2316.95 | 2344.74 | 118001272 | 20472512.00 | - |
| 2025-01-03 | 2367.22 | 2335.67 | -27.98 | -1.18% | 2330.83 | 2374.92 | 135813472 | 23618340.00 | - |
| 2025-01-02 | 2431.22 | 2363.65 | -69.35 | -2.85% | 2348.88 | 2432.50 | 165969680 | 29626810.00 | - |
| 2024-12-31 | 2468.38 | 2433.00 | -37.44 | -1.52% | 2433.00 | 2473.79 | 147528928 | 26945146.00 | - |
| 2024-12-30 | 2457.39 | 2470.44 | 9.56 | 0.39% | 2457.39 | 2475.89 | 130068856 | 24787372.00 | - |
| 2024-12-27 | 2463.96 | 2460.88 | -2.82 | -0.11% | 2452.00 | 2476.30 | 136613584 | 26796716.00 | - |
| 2024-12-26 | 2462.59 | 2463.70 | -1.33 | -0.05% | 2452.77 | 2467.06 | 115339080 | 23445056.00 | - |
| 2024-12-25 | 2470.49 | 2465.03 | -2.44 | -0.10% | 2454.81 | 2477.79 | 124261512 | 23240374.00 | - |
| 2024-12-24 | 2436.50 | 2467.47 | 31.37 | 1.29% | 2436.50 | 2468.65 | 123888312 | 23806264.00 | - |
| 2024-12-23 | 2434.29 | 2436.10 | 1.92 | 0.08% | 2434.28 | 2456.10 | 144464624 | 26897932.00 | - |
| 2024-12-20 | 2442.83 | 2434.18 | -13.05 | -0.53% | 2431.59 | 2453.23 | 123004168 | 25756286.00 | - |
| 2024-12-19 | 2428.86 | 2447.23 | -0.36 | -0.01% | 2421.27 | 2452.73 | 123137168 | 24357222.00 | - |
| 2024-12-18 | 2445.93 | 2447.59 | 9.30 | 0.38% | 2444.35 | 2457.57 | 123853744 | 21326578.00 | - |
| 2024-12-17 | 2427.38 | 2438.29 | 8.41 | 0.35% | 2427.38 | 2459.22 | 132021360 | 24719628.00 | - |
| 2024-12-16 | 2445.37 | 2429.88 | -16.72 | -0.68% | 2423.32 | 2450.52 | 150062576 | 25674364.00 | - |
| 2024-12-13 | 2489.78 | 2446.60 | -60.03 | -2.40% | 2445.96 | 2489.78 | 187564256 | 33631160.00 | - |
| 2024-12-12 | 2479.93 | 2506.64 | 25.59 | 1.03% | 2476.56 | 2508.75 | 141399760 | 26345414.00 | - |
| 2024-12-11 | 2478.73 | 2481.05 | -1.71 | -0.07% | 2474.47 | 2492.20 | 138643600 | 24148896.00 | - |
| 2024-12-10 | 2544.29 | 2482.76 | 18.20 | 0.74% | 2478.60 | 2546.86 | 196975600 | 38357456.00 | - |
| 2024-12-09 | 2468.19 | 2464.56 | -4.38 | -0.18% | 2453.69 | 2483.40 | 135173280 | 23935282.00 | - |
| 2024-12-06 | 2436.12 | 2468.94 | 34.44 | 1.41% | 2436.12 | 2482.51 | 150993632 | 27337858.00 | - |
| 2024-12-05 | 2433.44 | 2434.50 | -8.11 | -0.33% | 2427.91 | 2443.64 | 105191488 | 19530440.00 | - |
| 2024-12-04 | 2453.70 | 2442.61 | -15.89 | -0.65% | 2434.38 | 2457.53 | 129564320 | 23412986.00 | - |
| 2024-12-03 | 2455.02 | 2458.50 | 2.20 | 0.09% | 2440.24 | 2464.98 | 138396080 | 25252790.00 | - |
| 2024-12-02 | 2431.84 | 2456.30 | 21.26 | 0.87% | 2425.54 | 2461.52 | 150719040 | 28524148.00 | - |
| 2024-11-29 | 2407.61 | 2435.04 | 25.78 | 1.07% | 2407.61 | 2464.16 | 144682560 | 28458260.00 | - |
| 2024-11-28 | 2430.50 | 2409.26 | -22.49 | -0.92% | 2404.75 | 2432.68 | 115241864 | 21907260.00 | - |
| 2024-11-27 | 2385.55 | 2431.75 | 39.30 | 1.64% | 2378.37 | 2431.75 | 130111208 | 24325628.00 | - |
| 2024-11-26 | 2389.47 | 2392.45 | -3.27 | -0.14% | 2387.40 | 2413.62 | 111865776 | 20246960.00 | - |
| 2024-11-25 | 2411.69 | 2395.72 | -9.55 | -0.40% | 2375.74 | 2423.90 | 138968080 | 26487294.00 | - |
| 2024-11-22 | 2480.54 | 2405.28 | -78.25 | -3.15% | 2405.27 | 2483.55 | 155293344 | 29606880.00 | - |
| 2024-11-21 | 2480.89 | 2483.53 | -0.60 | -0.02% | 2469.63 | 2489.24 | 124641160 | 24387188.00 | - |
*注：每次查询最多显示100条
