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 | 13.12 | 0.38% | 3285.75 | 3608.71 | 3493465324 | 308861671.5 | - |
| 2025-03-28 | 3457.61 | 3437.33 | -22.08 | -0.64% | 3428.62 | 3459.01 | 31406416 | 2748451.50 | - |
| 2025-03-27 | 3460.50 | 3459.41 | -2.19 | -0.06% | 3449.06 | 3468.21 | 33515020 | 2945886.00 | - |
| 2025-03-26 | 3452.72 | 3461.60 | 4.52 | 0.13% | 3442.12 | 3466.27 | 34687672 | 3170991.00 | - |
| 2025-03-25 | 3433.58 | 3457.08 | 22.04 | 0.64% | 3430.94 | 3457.08 | 36613040 | 3432712.25 | - |
| 2025-03-24 | 3425.08 | 3435.04 | 10.93 | 0.32% | 3409.00 | 3440.81 | 41747268 | 3906621.50 | - |
| 2025-03-21 | 3434.79 | 3424.11 | -12.12 | -0.35% | 3408.10 | 3455.59 | 41341792 | 4048563.00 | - |
| 2025-03-20 | 3445.86 | 3436.23 | -9.77 | -0.28% | 3432.15 | 3452.20 | 34196052 | 3501268.50 | - |
| 2025-03-19 | 3440.41 | 3446.00 | 3.63 | 0.11% | 3431.05 | 3450.23 | 34778524 | 3263286.50 | - |
| 2025-03-18 | 3449.62 | 3442.37 | -3.32 | -0.10% | 3430.48 | 3450.84 | 31487760 | 3153140.00 | - |
| 2025-03-17 | 3439.23 | 3445.69 | 13.53 | 0.39% | 3433.78 | 3451.92 | 42113788 | 3945298.75 | - |
| 2025-03-14 | 3399.18 | 3432.16 | 31.61 | 0.93% | 3399.18 | 3433.43 | 54139232 | 5316893.50 | - |
| 2025-03-13 | 3378.82 | 3400.55 | 20.31 | 0.60% | 3378.82 | 3401.75 | 41490728 | 4137833.25 | - |
| 2025-03-12 | 3396.82 | 3380.24 | -13.84 | -0.41% | 3378.32 | 3397.07 | 34741068 | 3313128.75 | - |
| 2025-03-11 | 3355.32 | 3394.08 | 22.66 | 0.67% | 3353.09 | 3394.08 | 35968920 | 3531988.50 | - |
| 2025-03-10 | 3367.55 | 3371.42 | 7.26 | 0.22% | 3357.95 | 3372.90 | 38480720 | 3506374.75 | - |
| 2025-03-07 | 3359.69 | 3364.16 | 2.05 | 0.06% | 3357.33 | 3376.02 | 39569632 | 3637921.75 | - |
| 2025-03-06 | 3364.90 | 3362.11 | 2.39 | 0.07% | 3343.75 | 3365.77 | 46754292 | 4226817.50 | - |
| 2025-03-05 | 3353.59 | 3359.72 | 7.01 | 0.21% | 3334.32 | 3360.42 | 44819824 | 3824096.50 | - |
| 2025-03-04 | 3341.12 | 3352.71 | 4.39 | 0.13% | 3336.53 | 3357.19 | 35207012 | 3307174.00 | - |
| 2025-03-03 | 3357.31 | 3348.32 | -5.66 | -0.17% | 3340.11 | 3370.24 | 43261616 | 3708000.25 | - |
| 2025-02-28 | 3385.83 | 3353.98 | -31.59 | -0.93% | 3351.63 | 3390.93 | 48782408 | 4507763.50 | - |
| 2025-02-27 | 3360.07 | 3385.57 | 32.24 | 0.96% | 3354.95 | 3385.57 | 48650572 | 4380319.50 | - |
| 2025-02-26 | 3310.76 | 3353.33 | 46.19 | 1.40% | 3310.76 | 3353.33 | 44303236 | 3802407.00 | - |
| 2025-02-25 | 3320.79 | 3307.14 | -23.19 | -0.70% | 3301.64 | 3328.32 | 41521184 | 3892465.25 | - |
| 2025-02-24 | 3321.95 | 3330.33 | 4.27 | 0.13% | 3314.99 | 3338.11 | 45994300 | 4319425.50 | - |
| 2025-02-21 | 3348.19 | 3326.06 | -18.08 | -0.54% | 3321.34 | 3350.20 | 49453860 | 4538513.50 | - |
| 2025-02-20 | 3344.95 | 3344.14 | -5.04 | -0.15% | 3334.89 | 3347.41 | 32724264 | 3008893.50 | - |
| 2025-02-19 | 3352.25 | 3349.19 | -5.46 | -0.16% | 3337.50 | 3352.95 | 41459856 | 3728708.50 | - |
| 2025-02-18 | 3368.72 | 3354.65 | -19.00 | -0.56% | 3345.37 | 3383.93 | 48567184 | 4148499.75 | - |
| 2025-02-17 | 3387.96 | 3373.65 | -10.44 | -0.31% | 3356.38 | 3388.03 | 42459644 | 3869002.25 | - |
| 2025-02-14 | 3382.55 | 3384.09 | -0.33 | -0.01% | 3365.23 | 3385.89 | 37766080 | 3311638.50 | - |
| 2025-02-13 | 3382.19 | 3384.42 | 1.50 | 0.04% | 3380.05 | 3400.00 | 41720232 | 3570570.75 | - |
| 2025-02-12 | 3376.39 | 3382.92 | 2.39 | 0.07% | 3360.26 | 3383.62 | 37678408 | 3227397.00 | - |
| 2025-02-11 | 3370.65 | 3380.53 | 12.60 | 0.37% | 3363.37 | 3381.25 | 41154064 | 3361707.50 | - |
| 2025-02-10 | 3365.27 | 3367.93 | 1.40 | 0.04% | 3356.75 | 3373.84 | 38296460 | 3226722.00 | - |
| 2025-02-07 | 3342.20 | 3366.53 | 20.25 | 0.61% | 3329.43 | 3377.71 | 44754852 | 3905306.50 | - |
| 2025-02-06 | 3341.91 | 3346.28 | -0.11 | 0.00% | 3323.10 | 3349.33 | 34862312 | 3007582.75 | - |
| 2025-02-05 | 3419.50 | 3346.39 | -63.78 | -1.87% | 3337.21 | 3419.50 | 40230432 | 3479754.75 | - |
| 2025-01-27 | 3381.38 | 3410.17 | 32.10 | 0.95% | 3380.25 | 3422.97 | 42173172 | 3533634.75 | - |
| 2025-01-24 | 3349.89 | 3378.07 | 22.28 | 0.66% | 3342.20 | 3391.52 | 39785676 | 3449061.50 | - |
| 2025-01-23 | 3345.95 | 3355.79 | 26.90 | 0.81% | 3345.95 | 3378.38 | 51089184 | 4232506.50 | - |
| 2025-01-22 | 3353.06 | 3328.89 | -33.14 | -0.99% | 3318.64 | 3353.06 | 37266772 | 3153078.50 | - |
| 2025-01-21 | 3395.24 | 3362.03 | -23.57 | -0.70% | 3356.87 | 3397.01 | 35121144 | 2991587.25 | - |
| 2025-01-20 | 3396.61 | 3385.60 | -3.69 | -0.11% | 3379.46 | 3405.27 | 36907176 | 3287053.75 | - |
| 2025-01-17 | 3387.39 | 3389.29 | -2.04 | -0.06% | 3367.43 | 3399.95 | 33955684 | 2902333.25 | - |
| 2025-01-16 | 3375.33 | 3391.33 | 28.60 | 0.85% | 3374.18 | 3409.94 | 35155992 | 3090098.00 | - |
| 2025-01-15 | 3361.05 | 3362.73 | -4.35 | -0.13% | 3357.81 | 3390.88 | 38246052 | 3267370.00 | - |
| 2025-01-14 | 3307.32 | 3367.08 | 66.06 | 2.00% | 3304.07 | 3369.85 | 40304308 | 3470592.75 | - |
| 2025-01-13 | 3309.21 | 3301.02 | -26.45 | -0.79% | 3285.75 | 3328.47 | 38375940 | 3228786.75 | - |
| 2025-01-10 | 3382.38 | 3327.47 | -56.87 | -1.68% | 3327.47 | 3391.59 | 36832168 | 3187623.75 | - |
| 2025-01-09 | 3419.30 | 3384.34 | -47.90 | -1.40% | 3382.59 | 3419.32 | 36678604 | 3229709.25 | - |
| 2025-01-08 | 3423.96 | 3432.24 | -1.73 | -0.05% | 3382.61 | 3445.68 | 45870756 | 4077797.00 | - |
| 2025-01-07 | 3435.78 | 3433.97 | -6.80 | -0.20% | 3402.68 | 3448.35 | 41059792 | 3496575.75 | - |
| 2025-01-06 | 3425.60 | 3440.77 | 12.72 | 0.37% | 3401.99 | 3454.87 | 48799836 | 4202835.00 | - |
| 2025-01-03 | 3475.40 | 3428.05 | -39.04 | -1.13% | 3422.20 | 3491.24 | 52228936 | 4493221.50 | - |
| 2025-01-02 | 3534.03 | 3467.09 | -66.05 | -1.87% | 3448.37 | 3558.18 | 62312944 | 5644851.50 | - |
| 2024-12-31 | 3552.92 | 3533.14 | -18.76 | -0.53% | 3531.29 | 3578.45 | 51708008 | 4617050.50 | - |
| 2024-12-30 | 3520.88 | 3551.90 | 25.96 | 0.74% | 3520.47 | 3554.06 | 49285936 | 4297709.00 | - |
| 2024-12-27 | 3508.53 | 3525.94 | 14.59 | 0.42% | 3493.41 | 3527.83 | 44626648 | 3863557.25 | - |
| 2024-12-26 | 3523.07 | 3511.35 | -16.66 | -0.47% | 3504.44 | 3526.64 | 40325448 | 3457131.75 | - |
| 2024-12-25 | 3517.67 | 3528.01 | 9.67 | 0.27% | 3500.71 | 3531.40 | 50082120 | 4230869.00 | - |
| 2024-12-24 | 3475.71 | 3518.34 | 41.39 | 1.19% | 3475.71 | 3518.34 | 45731856 | 4075001.75 | - |
| 2024-12-23 | 3491.80 | 3476.95 | -16.19 | -0.46% | 3474.55 | 3512.01 | 57998980 | 4870883.50 | - |
| 2024-12-20 | 3511.62 | 3493.14 | -25.28 | -0.72% | 3489.86 | 3521.86 | 46139928 | 3916476.00 | - |
| 2024-12-19 | 3532.88 | 3518.42 | -35.62 | -1.00% | 3498.48 | 3540.88 | 46343568 | 3855868.25 | - |
| 2024-12-18 | 3538.86 | 3554.04 | 23.57 | 0.67% | 3538.86 | 3576.56 | 55821264 | 4666243.50 | - |
| 2024-12-17 | 3556.30 | 3530.47 | -25.66 | -0.72% | 3523.04 | 3566.61 | 53765728 | 4599199.50 | - |
| 2024-12-16 | 3527.45 | 3556.13 | 28.61 | 0.81% | 3527.45 | 3577.07 | 60977404 | 5221109.50 | - |
| 2024-12-13 | 3578.55 | 3527.52 | -59.80 | -1.67% | 3525.53 | 3578.55 | 69251360 | 6119875.00 | - |
| 2024-12-12 | 3564.35 | 3587.32 | 26.37 | 0.74% | 3551.49 | 3590.14 | 50851160 | 4376754.00 | - |
| 2024-12-11 | 3524.77 | 3560.95 | 26.65 | 0.75% | 3524.77 | 3563.78 | 51320204 | 4429920.00 | - |
| 2024-12-10 | 3601.96 | 3534.30 | 2.16 | 0.06% | 3529.57 | 3608.71 | 64477584 | 5888473.50 | - |
| 2024-12-09 | 3527.99 | 3532.14 | 2.96 | 0.08% | 3514.17 | 3550.75 | 47098608 | 4085004.00 | - |
| 2024-12-06 | 3485.06 | 3529.18 | 45.53 | 1.31% | 3485.06 | 3534.52 | 49184756 | 4320617.50 | - |
| 2024-12-05 | 3483.67 | 3483.65 | -6.48 | -0.19% | 3469.11 | 3490.06 | 37402600 | 3162989.25 | - |
| 2024-12-04 | 3475.61 | 3490.13 | 5.86 | 0.17% | 3465.33 | 3505.58 | 48080152 | 4344321.00 | - |
| 2024-12-03 | 3458.16 | 3484.27 | 22.52 | 0.65% | 3443.43 | 3486.72 | 50962784 | 4276735.50 | - |
| 2024-12-02 | 3451.52 | 3461.75 | 20.43 | 0.59% | 3435.57 | 3467.56 | 50490528 | 4400102.50 | - |
| 2024-11-29 | 3412.02 | 3441.33 | 27.59 | 0.81% | 3412.02 | 3459.34 | 46505476 | 3900590.00 | - |
| 2024-11-28 | 3419.77 | 3413.75 | -10.46 | -0.31% | 3409.46 | 3434.43 | 36169364 | 3033347.25 | - |
*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 | | | | | |
