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 | 9.41 | 6.25% | 148.57 | 163.05 | 344744899 | 529895248.5 | - |
| 2025-03-21 | 161.39 | 159.93 | -1.51 | -0.94% | 159.39 | 161.57 | 3890743 | 6169965.00 | - |
| 2025-03-20 | 161.93 | 161.44 | -0.42 | -0.26% | 161.38 | 162.13 | 4114148 | 6666223.50 | - |
| 2025-03-19 | 162.71 | 161.86 | -0.84 | -0.52% | 161.54 | 162.71 | 4290086 | 7058045.50 | - |
| 2025-03-18 | 162.76 | 162.71 | 0.10 | 0.06% | 162.36 | 163.05 | 4222645 | 6946738.00 | - |
| 2025-03-17 | 162.30 | 162.62 | 0.48 | 0.29% | 162.30 | 162.86 | 4262226 | 6795574.50 | - |
| 2025-03-14 | 161.06 | 162.14 | 1.16 | 0.72% | 160.47 | 162.24 | 5037789 | 8355891.00 | - |
| 2025-03-13 | 161.83 | 160.98 | -0.81 | -0.50% | 160.35 | 162.05 | 4392149 | 6968226.00 | - |
| 2025-03-12 | 161.87 | 161.79 | 0.09 | 0.05% | 161.37 | 161.99 | 4586694 | 8093302.00 | - |
| 2025-03-11 | 161.92 | 161.70 | -0.57 | -0.35% | 161.11 | 162.31 | 4561669 | 7633802.00 | - |
| 2025-03-10 | 162.27 | 162.27 | 0.28 | 0.17% | 161.67 | 162.57 | 4257798 | 6921363.50 | - |
| 2025-03-07 | 161.79 | 161.99 | 0.20 | 0.12% | 161.70 | 162.74 | 5052198 | 8850260.00 | - |
| 2025-03-06 | 160.46 | 161.79 | 1.50 | 0.93% | 160.46 | 161.80 | 5185994 | 8870388.00 | - |
| 2025-03-05 | 159.79 | 160.29 | 0.57 | 0.36% | 159.30 | 160.29 | 4121305 | 6829014.00 | - |
| 2025-03-04 | 158.95 | 159.72 | 0.63 | 0.39% | 158.68 | 159.79 | 4497748 | 7323927.50 | - |
| 2025-03-03 | 159.92 | 159.09 | -0.73 | -0.46% | 158.84 | 160.70 | 4767810 | 7267708.00 | - |
| 2025-02-28 | 161.81 | 159.82 | -2.10 | -1.30% | 159.75 | 161.87 | 4241888 | 6688565.50 | - |
| 2025-02-27 | 162.39 | 161.92 | -0.40 | -0.25% | 160.82 | 162.40 | 4902108 | 8168426.50 | - |
| 2025-02-26 | 161.13 | 162.32 | 1.32 | 0.82% | 161.13 | 162.40 | 5489885 | 9616550.00 | - |
| 2025-02-25 | 160.64 | 161.00 | 0.06 | 0.04% | 160.15 | 161.56 | 5251792 | 8901572.00 | - |
| 2025-02-24 | 161.21 | 160.94 | -0.20 | -0.12% | 160.79 | 161.48 | 4914430 | 8437404.00 | - |
| 2025-02-21 | 160.34 | 161.14 | 1.00 | 0.62% | 159.98 | 161.15 | 5767058 | 9985044.00 | - |
| 2025-02-20 | 159.79 | 160.14 | 0.38 | 0.24% | 159.21 | 160.22 | 5082664 | 8179430.00 | - |
| 2025-02-19 | 158.35 | 159.76 | 1.50 | 0.95% | 158.27 | 159.76 | 4979856 | 8050372.00 | - |
| 2025-02-18 | 159.17 | 158.26 | -0.92 | -0.58% | 158.16 | 159.34 | 4522422 | 7124361.00 | - |
| 2025-02-17 | 159.23 | 159.18 | 0.11 | 0.07% | 158.76 | 159.32 | 4561150 | 7389160.00 | - |
| 2025-02-14 | 158.89 | 159.07 | 0.15 | 0.09% | 158.62 | 159.09 | 4471205 | 6996095.00 | - |
| 2025-02-13 | 159.26 | 158.92 | -0.32 | -0.20% | 158.85 | 159.35 | 3784371 | 5990982.50 | - |
| 2025-02-12 | 158.51 | 159.24 | 0.72 | 0.45% | 158.15 | 159.24 | 4014840 | 6348257.00 | - |
| 2025-02-11 | 158.95 | 158.52 | -0.46 | -0.29% | 158.17 | 158.96 | 3599485 | 5584043.50 | - |
| 2025-02-10 | 158.74 | 158.98 | 0.32 | 0.20% | 158.24 | 159.01 | 3865517 | 5670204.50 | - |
| 2025-02-07 | 157.97 | 158.66 | 0.86 | 0.54% | 157.85 | 159.32 | 4351764 | 6379764.50 | - |
| 2025-02-06 | 156.53 | 157.80 | 1.23 | 0.78% | 156.42 | 157.82 | 3780184 | 5988788.00 | - |
| 2025-02-05 | 156.52 | 156.58 | 0.45 | 0.29% | 156.02 | 156.66 | 3223878 | 5005566.00 | - |
| 2025-01-27 | 156.81 | 156.13 | -0.63 | -0.40% | 156.04 | 157.19 | 2901238 | 4257783.00 | - |
| 2025-01-24 | 155.92 | 156.76 | 0.81 | 0.52% | 155.71 | 156.87 | 4029432 | 6193929.50 | - |
| 2025-01-23 | 156.37 | 155.95 | -0.02 | -0.02% | 155.95 | 156.90 | 3412067 | 5132623.50 | - |
| 2025-01-22 | 156.14 | 155.97 | -0.24 | -0.15% | 155.66 | 156.17 | 2941628 | 4573106.00 | - |
| 2025-01-21 | 155.92 | 156.21 | 0.44 | 0.29% | 155.59 | 156.23 | 3176906 | 4971325.00 | - |
| 2025-01-20 | 155.34 | 155.77 | 0.66 | 0.42% | 155.08 | 156.10 | 3426596 | 4922185.50 | - |
| 2025-01-17 | 154.56 | 155.12 | 0.50 | 0.32% | 154.09 | 155.28 | 3275749 | 4590006.00 | - |
| 2025-01-16 | 154.98 | 154.62 | -0.18 | -0.11% | 154.36 | 155.70 | 3236204 | 4768174.00 | - |
| 2025-01-15 | 154.40 | 154.80 | 0.33 | 0.22% | 154.30 | 154.94 | 3110638 | 4445262.50 | - |
| 2025-01-14 | 152.90 | 154.47 | 1.60 | 1.05% | 152.89 | 154.53 | 4387556 | 6183749.00 | - |
| 2025-01-13 | 152.93 | 152.87 | -0.23 | -0.15% | 152.45 | 153.29 | 2918996 | 3995077.50 | - |
| 2025-01-10 | 153.51 | 153.10 | -0.39 | -0.26% | 152.99 | 153.57 | 3116529 | 4249174.00 | - |
| 2025-01-09 | 153.04 | 153.49 | 0.39 | 0.25% | 152.95 | 153.88 | 3290046 | 4443084.50 | - |
| 2025-01-08 | 153.20 | 153.10 | -0.09 | -0.06% | 152.29 | 153.49 | 3197599 | 4624572.50 | - |
| 2025-01-07 | 151.97 | 153.19 | 1.18 | 0.78% | 151.76 | 153.21 | 3439272 | 4988332.50 | - |
| 2025-01-06 | 152.35 | 152.01 | -0.36 | -0.24% | 151.62 | 152.62 | 3381249 | 4679087.50 | - |
| 2025-01-03 | 152.91 | 152.37 | -0.50 | -0.33% | 152.34 | 153.36 | 3520483 | 4836607.00 | - |
| 2025-01-02 | 153.94 | 152.87 | -1.07 | -0.70% | 152.72 | 154.14 | 3442270 | 4755751.00 | - |
| 2024-12-31 | 155.10 | 153.94 | -1.12 | -0.72% | 153.92 | 155.38 | 3411385 | 4548067.50 | - |
| 2024-12-30 | 154.88 | 155.06 | 0.13 | 0.09% | 154.28 | 155.20 | 4052855 | 5824028.50 | - |
| 2024-12-27 | 154.60 | 154.93 | 0.39 | 0.25% | 154.59 | 155.19 | 4054698 | 5922926.00 | - |
| 2024-12-26 | 154.08 | 154.55 | 0.41 | 0.27% | 154.08 | 154.79 | 4274723 | 6454983.50 | - |
| 2024-12-25 | 154.54 | 154.14 | -0.39 | -0.25% | 153.66 | 154.62 | 4275441 | 6043029.50 | - |
| 2024-12-24 | 153.92 | 154.53 | 0.64 | 0.42% | 153.92 | 154.71 | 4502117 | 6482757.00 | - |
| 2024-12-23 | 154.74 | 153.89 | -0.79 | -0.51% | 153.73 | 154.77 | 4299281 | 6305292.50 | - |
| 2024-12-20 | 153.98 | 154.68 | 0.68 | 0.44% | 153.98 | 154.86 | 4533522 | 6949720.00 | - |
| 2024-12-19 | 154.08 | 154.00 | -0.24 | -0.15% | 153.44 | 154.45 | 4334974 | 6585231.50 | - |
| 2024-12-18 | 153.61 | 154.24 | 0.64 | 0.42% | 153.61 | 154.76 | 4761739 | 7032473.00 | - |
| 2024-12-17 | 154.60 | 153.60 | -1.05 | -0.68% | 153.41 | 154.91 | 3892034 | 5472581.50 | - |
| 2024-12-16 | 155.93 | 154.65 | -1.30 | -0.83% | 154.51 | 156.00 | 4077700 | 5963721.00 | - |
| 2024-12-13 | 156.80 | 155.95 | -0.90 | -0.57% | 155.93 | 156.80 | 4161812 | 6168033.50 | - |
| 2024-12-12 | 155.79 | 156.85 | 1.10 | 0.71% | 155.79 | 156.88 | 5040382 | 7234321.50 | - |
| 2024-12-11 | 154.41 | 155.75 | 1.29 | 0.84% | 154.38 | 155.91 | 5232052 | 7683263.00 | - |
| 2024-12-10 | 154.60 | 154.46 | 1.04 | 0.68% | 154.41 | 155.43 | 5916388 | 8901811.00 | - |
| 2024-12-09 | 153.23 | 153.42 | 0.19 | 0.12% | 153.10 | 153.76 | 4477149 | 6928154.00 | - |
| 2024-12-06 | 152.46 | 153.23 | 0.80 | 0.53% | 152.17 | 153.43 | 4756394 | 7372709.00 | - |
| 2024-12-05 | 151.89 | 152.43 | 0.58 | 0.38% | 151.73 | 152.56 | 4949466 | 7693324.50 | - |
| 2024-12-04 | 152.67 | 151.85 | -0.76 | -0.50% | 151.71 | 152.69 | 5294828 | 7987878.50 | - |
| 2024-12-03 | 152.49 | 152.61 | 0.19 | 0.13% | 152.12 | 152.74 | 5565054 | 8423870.00 | - |
| 2024-12-02 | 151.72 | 152.42 | 0.73 | 0.48% | 151.61 | 152.66 | 5558764 | 8457547.00 | - |
| 2024-11-29 | 150.71 | 151.69 | 1.00 | 0.67% | 150.65 | 152.05 | 5406642 | 8165449.00 | - |
| 2024-11-28 | 150.46 | 150.69 | 0.33 | 0.22% | 150.37 | 150.99 | 4819760 | 7042783.50 | - |
| 2024-11-27 | 149.24 | 150.36 | 1.09 | 0.73% | 148.57 | 150.42 | 4895396 | 7038319.00 | - |
| 2024-11-26 | 149.41 | 149.27 | -0.15 | -0.10% | 149.20 | 149.89 | 4565616 | 6425864.50 | - |
| 2024-11-25 | 149.51 | 149.42 | -0.05 | -0.03% | 148.93 | 149.81 | 5104064 | 7330953.00 | - |
| 2024-11-22 | 150.73 | 149.47 | -1.26 | -0.83% | 149.44 | 150.90 | 5225527 | 7846357.50 | - |
| 2024-11-21 | 150.55 | 150.73 | 0.21 | 0.14% | 150.36 | 150.87 | 5055179 | 7744953.50 | - |
*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 | | | | | |
