| 18.54(-0.48%) |
| 10.83(-4.33%) |
| 43.42(-0.41%) |
| 22.91(-0.35%) |
| 10.62(-0.28%) |
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 | -78.34 | -2.50% | 2878.59 | 3308.67 | 5079475924 | 874851635 | - |
| 2025-03-28 | 3063.47 | 3051.98 | -12.46 | -0.41% | 3044.38 | 3068.24 | 47309480 | 7763385.50 | - |
| 2025-03-27 | 3050.69 | 3064.44 | 3.54 | 0.12% | 3041.65 | 3085.77 | 44751868 | 8017015.00 | - |
| 2025-03-26 | 3065.65 | 3060.90 | -3.89 | -0.13% | 3058.57 | 3079.66 | 46342480 | 7880891.50 | - |
| 2025-03-25 | 3062.28 | 3064.79 | 4.63 | 0.15% | 3050.69 | 3072.86 | 49583104 | 8638136.00 | - |
| 2025-03-24 | 3047.84 | 3060.16 | 17.68 | 0.58% | 3037.30 | 3065.79 | 55430656 | 9443192.00 | - |
| 2025-03-21 | 3092.56 | 3042.48 | -58.26 | -1.88% | 3035.23 | 3104.95 | 60649140 | 11133361.00 | - |
| 2025-03-20 | 3127.58 | 3100.74 | -23.88 | -0.76% | 3095.57 | 3128.31 | 50296444 | 9402480.00 | - |
| 2025-03-19 | 3111.05 | 3124.62 | 9.73 | 0.31% | 3102.36 | 3137.17 | 47889688 | 10024261.00 | - |
| 2025-03-18 | 3117.65 | 3114.89 | 10.57 | 0.34% | 3106.08 | 3122.13 | 53909852 | 10282779.00 | - |
| 2025-03-17 | 3126.14 | 3104.32 | -16.74 | -0.54% | 3100.23 | 3130.30 | 62904332 | 12122246.00 | - |
| 2025-03-14 | 3046.12 | 3121.06 | 83.38 | 2.74% | 3046.12 | 3129.57 | 90544824 | 17920598.00 | - |
| 2025-03-13 | 3042.61 | 3037.68 | -5.47 | -0.18% | 3026.18 | 3058.19 | 62355040 | 10391528.00 | - |
| 2025-03-12 | 3055.21 | 3043.15 | -8.14 | -0.27% | 3032.92 | 3063.12 | 61972660 | 11136853.00 | - |
| 2025-03-11 | 3014.60 | 3051.29 | 1.74 | 0.06% | 3014.42 | 3051.29 | 58303068 | 9872006.00 | - |
| 2025-03-10 | 3063.44 | 3049.55 | -9.69 | -0.32% | 3027.42 | 3067.34 | 55555984 | 9978036.00 | - |
| 2025-03-07 | 3065.07 | 3059.24 | -15.72 | -0.51% | 3052.45 | 3081.71 | 62005764 | 11263459.00 | - |
| 2025-03-06 | 3044.04 | 3074.96 | 48.17 | 1.59% | 3037.83 | 3081.43 | 73449696 | 13557877.00 | - |
| 2025-03-05 | 3021.68 | 3026.79 | 4.61 | 0.15% | 3006.40 | 3032.20 | 55096668 | 9664227.00 | - |
| 2025-03-04 | 3015.29 | 3022.18 | -17.63 | -0.58% | 3001.68 | 3029.33 | 59092284 | 10175268.00 | - |
| 2025-03-03 | 3033.03 | 3039.81 | 20.16 | 0.67% | 3026.67 | 3075.73 | 65590504 | 12230182.00 | - |
| 2025-02-28 | 3081.00 | 3019.65 | -75.86 | -2.45% | 3016.11 | 3092.45 | 75228640 | 14028546.00 | - |
| 2025-02-27 | 3094.79 | 3095.51 | 2.27 | 0.07% | 3062.80 | 3102.16 | 83564000 | 14831423.00 | - |
| 2025-02-26 | 3064.20 | 3093.25 | 34.52 | 1.13% | 3059.00 | 3093.66 | 80260416 | 13637772.00 | - |
| 2025-02-25 | 3056.98 | 3058.73 | -26.25 | -0.85% | 3051.34 | 3082.12 | 64495284 | 11845405.00 | - |
| 2025-02-24 | 3080.70 | 3084.98 | -3.33 | -0.11% | 3065.23 | 3098.99 | 70980384 | 12875212.00 | - |
| 2025-02-21 | 3057.59 | 3088.32 | 32.08 | 1.05% | 3049.29 | 3091.86 | 73099840 | 13899846.00 | - |
| 2025-02-20 | 3061.55 | 3056.24 | -9.35 | -0.31% | 3043.01 | 3063.43 | 59117144 | 10134984.00 | - |
| 2025-02-19 | 3036.41 | 3065.59 | 22.84 | 0.75% | 3036.41 | 3067.00 | 64506636 | 11357688.00 | - |
| 2025-02-18 | 3075.66 | 3042.75 | -32.30 | -1.05% | 3034.43 | 3091.49 | 67108516 | 11998601.00 | - |
| 2025-02-17 | 3097.68 | 3075.05 | -12.59 | -0.41% | 3057.15 | 3097.68 | 67503584 | 12412078.00 | - |
| 2025-02-14 | 3058.82 | 3087.64 | 27.42 | 0.90% | 3058.82 | 3096.41 | 56269256 | 10833562.00 | - |
| 2025-02-13 | 3067.18 | 3060.22 | -13.51 | -0.44% | 3059.90 | 3090.09 | 64828092 | 12167451.00 | - |
| 2025-02-12 | 3034.99 | 3073.73 | 29.06 | 0.95% | 3025.99 | 3074.50 | 61471720 | 11539821.00 | - |
| 2025-02-11 | 3077.21 | 3044.67 | -25.03 | -0.82% | 3035.55 | 3077.21 | 58728160 | 11152489.00 | - |
| 2025-02-10 | 3074.82 | 3069.70 | -1.02 | -0.03% | 3052.55 | 3074.84 | 67602552 | 12360637.00 | - |
| 2025-02-07 | 3016.83 | 3070.72 | 59.30 | 1.97% | 3007.79 | 3092.11 | 86125872 | 16785716.00 | - |
| 2025-02-06 | 2958.11 | 3011.42 | 47.53 | 1.60% | 2951.00 | 3011.59 | 63428924 | 11855653.00 | - |
| 2025-02-05 | 3004.13 | 2963.89 | -18.91 | -0.63% | 2956.67 | 3004.13 | 56622128 | 9559512.00 | - |
| 2025-01-27 | 3010.40 | 2982.80 | -25.74 | -0.86% | 2982.80 | 3025.68 | 50978676 | 8362669.00 | - |
| 2025-01-24 | 2967.20 | 3008.54 | 33.99 | 1.14% | 2967.20 | 3022.73 | 57791840 | 9774630.00 | - |
| 2025-01-23 | 3001.45 | 2974.55 | 5.27 | 0.18% | 2974.07 | 3033.14 | 70926896 | 11809368.00 | - |
| 2025-01-22 | 2995.20 | 2969.28 | -36.64 | -1.22% | 2957.07 | 2995.20 | 51084908 | 9332324.00 | - |
| 2025-01-21 | 3022.30 | 3005.92 | 1.41 | 0.05% | 2991.51 | 3022.65 | 61458156 | 9146715.00 | - |
| 2025-01-20 | 3003.74 | 3004.51 | 24.30 | 0.82% | 2997.62 | 3026.59 | 55901500 | 9883224.00 | - |
| 2025-01-17 | 2960.40 | 2980.21 | 8.40 | 0.28% | 2957.30 | 2994.95 | 48861348 | 7836013.50 | - |
| 2025-01-16 | 2972.66 | 2971.81 | 14.26 | 0.48% | 2947.37 | 3003.92 | 55323228 | 8929459.00 | - |
| 2025-01-15 | 2978.78 | 2957.55 | -33.01 | -1.10% | 2952.33 | 2978.78 | 53833356 | 8976649.00 | - |
| 2025-01-14 | 2906.70 | 2990.56 | 87.81 | 3.03% | 2896.92 | 2993.57 | 67776288 | 11726126.00 | - |
| 2025-01-13 | 2878.68 | 2902.75 | 3.91 | 0.13% | 2878.59 | 2920.24 | 51326112 | 8238980.50 | - |
| 2025-01-10 | 2935.91 | 2898.84 | -37.02 | -1.26% | 2898.84 | 2949.24 | 49175132 | 8122342.00 | - |
| 2025-01-09 | 2934.40 | 2935.86 | -11.18 | -0.38% | 2928.10 | 2948.57 | 44429080 | 7349042.50 | - |
| 2025-01-08 | 2957.93 | 2947.04 | -23.83 | -0.80% | 2903.65 | 2966.17 | 64090416 | 9888216.00 | - |
| 2025-01-07 | 2935.80 | 2970.87 | 18.41 | 0.62% | 2927.14 | 2971.87 | 61511280 | 9306777.00 | - |
| 2025-01-06 | 2954.07 | 2952.46 | -0.43 | -0.01% | 2931.49 | 2970.42 | 55033364 | 8613321.00 | - |
| 2025-01-03 | 2990.79 | 2952.90 | -32.26 | -1.08% | 2948.06 | 3008.68 | 69033656 | 10802981.00 | - |
| 2025-01-02 | 3082.98 | 2985.16 | -101.28 | -3.28% | 2964.73 | 3083.66 | 81726784 | 13521569.00 | - |
| 2024-12-31 | 3147.42 | 3086.44 | -64.41 | -2.04% | 3086.44 | 3154.94 | 68345296 | 11631370.00 | - |
| 2024-12-30 | 3115.30 | 3150.85 | 31.04 | 0.99% | 3115.30 | 3154.22 | 64347884 | 10747027.00 | - |
| 2024-12-27 | 3123.00 | 3119.81 | -3.43 | -0.11% | 3105.93 | 3143.65 | 64715508 | 11231248.00 | - |
| 2024-12-26 | 3128.67 | 3123.24 | -7.46 | -0.24% | 3116.67 | 3132.93 | 46475496 | 8835654.00 | - |
| 2024-12-25 | 3142.89 | 3130.70 | -9.00 | -0.29% | 3115.08 | 3146.90 | 52727472 | 8434498.00 | - |
| 2024-12-24 | 3092.82 | 3139.70 | 48.62 | 1.57% | 3092.82 | 3141.75 | 59838356 | 10097283.00 | - |
| 2024-12-23 | 3090.35 | 3091.08 | -0.76 | -0.02% | 3088.27 | 3123.95 | 65917316 | 10007079.00 | - |
| 2024-12-20 | 3117.39 | 3091.84 | -29.23 | -0.94% | 3089.28 | 3119.60 | 54045136 | 9209179.00 | - |
| 2024-12-19 | 3095.70 | 3121.07 | -4.03 | -0.13% | 3084.34 | 3128.20 | 56277884 | 8509685.00 | - |
| 2024-12-18 | 3134.51 | 3125.10 | 2.13 | 0.07% | 3120.66 | 3147.68 | 52914596 | 8037977.50 | - |
| 2024-12-17 | 3105.60 | 3122.97 | 13.88 | 0.45% | 3105.60 | 3152.18 | 58401296 | 10223247.00 | - |
| 2024-12-16 | 3137.00 | 3109.09 | -34.04 | -1.08% | 3101.06 | 3141.14 | 63906272 | 10637801.00 | - |
| 2024-12-13 | 3202.52 | 3143.13 | -85.43 | -2.65% | 3140.91 | 3202.52 | 89420184 | 14339450.00 | - |
| 2024-12-12 | 3198.27 | 3228.56 | 27.80 | 0.87% | 3189.73 | 3240.92 | 76179112 | 11767997.00 | - |
| 2024-12-11 | 3205.01 | 3200.76 | -5.74 | -0.18% | 3189.67 | 3220.28 | 78395920 | 11281438.00 | - |
| 2024-12-10 | 3306.19 | 3206.50 | 24.25 | 0.76% | 3200.11 | 3308.67 | 116878784 | 19097406.00 | - |
| 2024-12-09 | 3182.70 | 3182.25 | -5.20 | -0.16% | 3165.09 | 3206.97 | 73403904 | 11308185.00 | - |
| 2024-12-06 | 3135.98 | 3187.45 | 50.95 | 1.62% | 3127.69 | 3207.25 | 85015096 | 13921768.00 | - |
| 2024-12-05 | 3134.90 | 3136.50 | -11.17 | -0.35% | 3124.94 | 3149.21 | 55570456 | 9244905.00 | - |
| 2024-12-04 | 3166.28 | 3147.67 | -28.47 | -0.90% | 3136.41 | 3173.49 | 73814720 | 11274721.00 | - |
| 2024-12-03 | 3171.76 | 3176.14 | 4.55 | 0.14% | 3148.19 | 3188.45 | 68301536 | 11364859.00 | - |
| 2024-12-02 | 3123.54 | 3171.59 | 35.83 | 1.14% | 3118.31 | 3177.22 | 79157720 | 13401148.00 | - |
| 2024-11-29 | 3087.04 | 3135.76 | 42.58 | 1.38% | 3087.04 | 3184.24 | 81245408 | 14552652.00 | - |
| 2024-11-28 | 3126.68 | 3093.18 | -37.14 | -1.19% | 3087.43 | 3131.26 | 59943868 | 9900474.00 | - |
*注：每次查询最多显示100条
2025楠烇拷3閺堬拷| 閺冿拷 | 娑撯偓 | 娴滐拷 | 娑擄拷 | 閸ワ拷 | 娴滐拷 | 閸忥拷 |
| | | | | | 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 | | | | | |
