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 | -302.37 | -2.86% | 9676.64 | 11057.28 | 1394149550 | 444048418.25 | - |
| 2025-03-21 | 10318.08 | 10252.84 | -74.22 | -0.72% | 10208.46 | 10386.81 | 15762520 | 5201087.00 | - |
| 2025-03-20 | 10423.46 | 10327.06 | -108.00 | -1.04% | 10314.16 | 10430.92 | 15184297 | 5150746.50 | - |
| 2025-03-19 | 10452.25 | 10435.06 | -41.54 | -0.40% | 10394.37 | 10480.34 | 15765368 | 5465313.00 | - |
| 2025-03-18 | 10511.12 | 10476.60 | -9.32 | -0.09% | 10446.10 | 10516.59 | 16059635 | 5556873.50 | - |
| 2025-03-17 | 10543.34 | 10485.92 | -20.71 | -0.20% | 10479.59 | 10588.82 | 18767596 | 6608168.50 | - |
| 2025-03-14 | 10267.33 | 10506.63 | 243.23 | 2.37% | 10267.33 | 10535.53 | 25356628 | 9873217.00 | - |
| 2025-03-13 | 10286.55 | 10263.40 | -31.58 | -0.31% | 10215.30 | 10330.90 | 18685422 | 5350333.50 | - |
| 2025-03-12 | 10328.00 | 10294.98 | -13.38 | -0.13% | 10280.19 | 10375.50 | 16479905 | 5401232.00 | - |
| 2025-03-11 | 10152.92 | 10308.36 | 82.16 | 0.80% | 10142.21 | 10308.36 | 15432018 | 5527504.50 | - |
| 2025-03-10 | 10191.72 | 10226.20 | 35.84 | 0.35% | 10155.39 | 10233.32 | 16042917 | 5011592.50 | - |
| 2025-03-07 | 10168.59 | 10190.36 | -15.10 | -0.15% | 10148.01 | 10253.58 | 18007606 | 6193654.00 | - |
| 2025-03-06 | 10075.80 | 10205.46 | 168.75 | 1.68% | 10057.81 | 10219.11 | 19131248 | 6473836.00 | - |
| 2025-03-05 | 10055.67 | 10036.71 | -12.41 | -0.12% | 9964.74 | 10056.16 | 15003439 | 4425310.00 | - |
| 2025-03-04 | 10014.26 | 10049.12 | 2.21 | 0.02% | 9991.04 | 10059.68 | 14239860 | 4453615.00 | - |
| 2025-03-03 | 10036.58 | 10046.91 | 19.84 | 0.20% | 10009.77 | 10176.63 | 18589298 | 5633379.50 | - |
| 2025-02-28 | 10151.66 | 10027.07 | -165.45 | -1.62% | 10008.69 | 10256.35 | 20633126 | 6816724.00 | - |
| 2025-02-27 | 10117.46 | 10192.52 | 61.60 | 0.61% | 10096.99 | 10194.00 | 21408028 | 7269067.00 | - |
| 2025-02-26 | 10042.04 | 10130.92 | 98.90 | 0.99% | 10040.14 | 10130.92 | 17540924 | 5752739.00 | - |
| 2025-02-25 | 10083.95 | 10032.02 | -128.18 | -1.26% | 10009.88 | 10120.46 | 17978416 | 5806120.00 | - |
| 2025-02-24 | 10139.20 | 10160.20 | -1.69 | -0.02% | 10108.40 | 10224.87 | 22732382 | 6871293.50 | - |
| 2025-02-21 | 10125.80 | 10161.89 | 41.39 | 0.41% | 10039.34 | 10181.58 | 22087542 | 7095238.00 | - |
| 2025-02-20 | 10106.17 | 10120.50 | -4.16 | -0.04% | 10079.54 | 10164.99 | 17590192 | 4998038.50 | - |
| 2025-02-19 | 10034.77 | 10124.66 | 71.61 | 0.71% | 10006.94 | 10130.21 | 19235122 | 5699409.50 | - |
| 2025-02-18 | 10197.06 | 10053.05 | -169.31 | -1.66% | 10012.81 | 10228.13 | 21998376 | 6044091.50 | - |
| 2025-02-17 | 10316.00 | 10222.36 | -51.67 | -0.50% | 10167.66 | 10328.49 | 21521024 | 6435959.00 | - |
| 2025-02-14 | 10177.34 | 10274.03 | 72.18 | 0.71% | 10150.93 | 10279.20 | 17715194 | 5534488.00 | - |
| 2025-02-13 | 10240.90 | 10201.85 | -47.30 | -0.46% | 10195.83 | 10291.17 | 17994696 | 6511240.00 | - |
| 2025-02-12 | 10153.83 | 10249.15 | 69.57 | 0.68% | 10120.25 | 10252.77 | 14866661 | 4825234.00 | - |
| 2025-02-11 | 10183.39 | 10179.58 | -6.59 | -0.06% | 10107.78 | 10203.22 | 15857198 | 4917536.00 | - |
| 2025-02-10 | 10182.79 | 10186.17 | 14.41 | 0.14% | 10098.42 | 10200.13 | 17899680 | 5626161.00 | - |
| 2025-02-07 | 10019.49 | 10171.76 | 143.44 | 1.43% | 9983.86 | 10253.82 | 21011568 | 7171417.00 | - |
| 2025-02-06 | 9886.34 | 10028.32 | 116.44 | 1.17% | 9877.97 | 10039.63 | 16069274 | 5201735.50 | - |
| 2025-02-05 | 10086.53 | 9911.88 | -105.75 | -1.06% | 9882.91 | 10089.71 | 16163450 | 5285797.00 | - |
| 2025-01-27 | 10048.08 | 10017.63 | -15.98 | -0.16% | 10017.63 | 10102.34 | 14108151 | 4403532.00 | - |
| 2025-01-24 | 9931.61 | 10033.61 | 73.28 | 0.74% | 9930.21 | 10044.08 | 13948483 | 4700570.00 | - |
| 2025-01-23 | 10051.68 | 9960.33 | -13.21 | -0.13% | 9960.33 | 10137.22 | 14477868 | 5040327.00 | - |
| 2025-01-22 | 10043.37 | 9973.54 | -125.50 | -1.24% | 9905.34 | 10049.37 | 13177480 | 4479281.00 | - |
| 2025-01-21 | 10137.80 | 10099.04 | 1.42 | 0.01% | 10013.70 | 10144.87 | 13776115 | 4101163.75 | - |
| 2025-01-20 | 10144.68 | 10097.62 | 16.64 | 0.17% | 10067.32 | 10203.55 | 15934374 | 5093649.50 | - |
| 2025-01-17 | 9955.53 | 10080.98 | 93.95 | 0.94% | 9937.95 | 10137.59 | 13259840 | 4329711.00 | - |
| 2025-01-16 | 9985.13 | 9987.03 | 46.75 | 0.47% | 9907.11 | 10113.21 | 15995044 | 4833260.00 | - |
| 2025-01-15 | 10006.19 | 9940.28 | -94.78 | -0.94% | 9922.52 | 10017.32 | 14254348 | 4363802.50 | - |
| 2025-01-14 | 9763.19 | 10035.06 | 293.15 | 3.01% | 9731.50 | 10037.15 | 16113125 | 5513950.50 | - |
| 2025-01-13 | 9678.51 | 9741.91 | -5.66 | -0.06% | 9676.64 | 9785.18 | 12819747 | 3768210.75 | - |
| 2025-01-10 | 9921.78 | 9747.57 | -185.76 | -1.87% | 9747.57 | 9938.98 | 12902684 | 3888519.25 | - |
| 2025-01-09 | 9971.01 | 9933.34 | -81.13 | -0.81% | 9913.69 | 10007.93 | 13163018 | 4121626.50 | - |
| 2025-01-08 | 9986.40 | 10014.47 | -8.69 | -0.09% | 9820.97 | 10087.24 | 16585494 | 5176179.00 | - |
| 2025-01-07 | 9965.52 | 10023.16 | 52.47 | 0.53% | 9910.60 | 10030.19 | 14334783 | 4196422.00 | - |
| 2025-01-06 | 9968.96 | 9970.69 | -40.52 | -0.40% | 9901.61 | 10101.00 | 17352834 | 5213466.00 | - |
| 2025-01-03 | 10156.41 | 10011.21 | -156.06 | -1.53% | 9988.58 | 10229.59 | 19040538 | 5316974.00 | - |
| 2025-01-02 | 10376.54 | 10167.27 | -237.61 | -2.28% | 10090.67 | 10411.58 | 22146278 | 6843286.00 | - |
| 2024-12-31 | 10540.42 | 10404.88 | -135.02 | -1.28% | 10401.29 | 10590.10 | 19947718 | 5985219.00 | - |
| 2024-12-30 | 10517.04 | 10539.90 | -1.24 | -0.01% | 10512.19 | 10616.50 | 17175946 | 4968469.00 | - |
| 2024-12-27 | 10506.66 | 10541.14 | 29.46 | 0.28% | 10470.62 | 10601.27 | 15705823 | 4860508.00 | - |
| 2024-12-26 | 10526.82 | 10511.68 | -26.47 | -0.25% | 10494.26 | 10543.17 | 14105373 | 4308746.50 | - |
| 2024-12-25 | 10574.95 | 10538.15 | -39.06 | -0.37% | 10470.81 | 10578.24 | 13766395 | 4203366.50 | - |
| 2024-12-24 | 10426.74 | 10577.21 | 139.38 | 1.34% | 10426.74 | 10577.22 | 16676436 | 4929330.00 | - |
| 2024-12-23 | 10555.35 | 10437.83 | -142.22 | -1.34% | 10437.66 | 10583.71 | 16777752 | 4952584.50 | - |
| 2024-12-20 | 10566.49 | 10580.05 | 4.70 | 0.04% | 10561.35 | 10673.08 | 15258621 | 4871332.00 | - |
| 2024-12-19 | 10485.20 | 10575.35 | 6.92 | 0.07% | 10458.15 | 10586.88 | 16132353 | 4869755.00 | - |
| 2024-12-18 | 10553.15 | 10568.44 | 29.62 | 0.28% | 10534.37 | 10616.60 | 14333620 | 4507557.00 | - |
| 2024-12-17 | 10565.54 | 10538.82 | -41.75 | -0.39% | 10524.05 | 10659.27 | 16546538 | 5442595.00 | - |
| 2024-12-16 | 10686.99 | 10580.57 | -106.74 | -1.00% | 10541.12 | 10696.24 | 20205904 | 6094072.50 | - |
| 2024-12-13 | 10882.69 | 10687.31 | -269.67 | -2.46% | 10687.31 | 10882.69 | 28225300 | 8413136.00 | - |
| 2024-12-12 | 10799.05 | 10956.98 | 143.07 | 1.32% | 10768.57 | 10970.96 | 22824898 | 6966941.50 | - |
| 2024-12-11 | 10685.54 | 10813.91 | 90.19 | 0.84% | 10685.54 | 10820.99 | 20302942 | 6302318.00 | - |
| 2024-12-10 | 11026.76 | 10723.72 | 68.56 | 0.64% | 10716.50 | 11057.28 | 29078992 | 10200813.00 | - |
| 2024-12-09 | 10657.71 | 10655.16 | -9.74 | -0.09% | 10581.55 | 10731.73 | 18876862 | 5636258.00 | - |
| 2024-12-06 | 10572.82 | 10664.90 | 93.23 | 0.88% | 10536.14 | 10739.06 | 18521862 | 6257148.50 | - |
| 2024-12-05 | 10526.97 | 10571.67 | 22.96 | 0.22% | 10493.57 | 10597.84 | 14827363 | 4899347.50 | - |
| 2024-12-04 | 10574.28 | 10548.71 | -59.78 | -0.56% | 10508.16 | 10653.48 | 18452984 | 5914531.50 | - |
| 2024-12-03 | 10620.34 | 10608.49 | -22.09 | -0.21% | 10517.04 | 10661.12 | 17548486 | 5554004.50 | - |
| 2024-12-02 | 10522.02 | 10630.58 | 67.98 | 0.64% | 10486.21 | 10642.67 | 20207920 | 6466354.00 | - |
| 2024-11-29 | 10339.49 | 10562.60 | 220.50 | 2.13% | 10339.49 | 10700.31 | 19023628 | 6648581.50 | - |
| 2024-11-28 | 10478.67 | 10342.10 | -147.89 | -1.41% | 10329.06 | 10497.25 | 14600443 | 4924463.00 | - |
| 2024-11-27 | 10145.65 | 10489.99 | 308.01 | 3.03% | 10097.73 | 10490.96 | 17249346 | 5597131.50 | - |
| 2024-11-26 | 10164.39 | 10181.98 | -5.95 | -0.06% | 10153.87 | 10336.61 | 14221126 | 4650601.00 | - |
| 2024-11-25 | 10195.46 | 10187.93 | 2.85 | 0.03% | 10059.23 | 10261.59 | 16739615 | 5348256.50 | - |
| 2024-11-22 | 10516.27 | 10185.08 | -355.11 | -3.37% | 10185.08 | 10536.57 | 19226238 | 6018003.50 | - |
| 2024-11-21 | 10515.06 | 10540.19 | -15.02 | -0.14% | 10474.71 | 10579.02 | 15388252 | 4684912.00 | - |
*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 | | | | | |
