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 | -250.97 | -3.55% | 6578.27 | 7200.84 | 823683434 | 264160986 | - |
| 2025-03-21 | 6885.10 | 6811.82 | -84.83 | -1.23% | 6797.66 | 6922.21 | 10557370 | 3553026.75 | - |
| 2025-03-20 | 6971.52 | 6896.65 | -76.67 | -1.10% | 6890.84 | 6973.08 | 10024964 | 3432561.75 | - |
| 2025-03-19 | 7014.64 | 6973.32 | -47.10 | -0.67% | 6948.38 | 7018.77 | 12026587 | 4267231.00 | - |
| 2025-03-18 | 7018.22 | 7020.42 | 15.87 | 0.23% | 6973.00 | 7030.55 | 12661956 | 4288107.00 | - |
| 2025-03-17 | 7048.77 | 7004.56 | 1.89 | 0.03% | 6983.26 | 7052.97 | 12489326 | 4526356.50 | - |
| 2025-03-14 | 6822.53 | 7002.67 | 193.66 | 2.84% | 6822.53 | 7002.81 | 15690998 | 6158549.50 | - |
| 2025-03-13 | 6843.32 | 6809.01 | -31.02 | -0.45% | 6781.05 | 6867.71 | 12482889 | 3757885.50 | - |
| 2025-03-12 | 6882.92 | 6840.03 | -32.91 | -0.48% | 6832.24 | 6885.91 | 11700383 | 3690471.00 | - |
| 2025-03-11 | 6770.56 | 6872.94 | 37.97 | 0.56% | 6770.02 | 6872.94 | 12039249 | 3966729.00 | - |
| 2025-03-10 | 6832.12 | 6834.97 | 15.31 | 0.22% | 6786.40 | 6850.64 | 11305137 | 3457495.00 | - |
| 2025-03-07 | 6795.85 | 6819.66 | 7.68 | 0.11% | 6782.49 | 6850.16 | 14721381 | 4296499.50 | - |
| 2025-03-06 | 6761.61 | 6811.98 | 71.95 | 1.07% | 6738.87 | 6826.16 | 11602186 | 3842035.00 | - |
| 2025-03-05 | 6748.15 | 6740.03 | -0.20 | 0.00% | 6707.68 | 6754.61 | 8331294 | 2739781.00 | - |
| 2025-03-04 | 6719.46 | 6740.23 | -4.25 | -0.06% | 6696.53 | 6751.57 | 9670166 | 3239479.75 | - |
| 2025-03-03 | 6759.40 | 6744.48 | -6.00 | -0.09% | 6720.10 | 6825.65 | 11881472 | 3964788.00 | - |
| 2025-02-28 | 6837.65 | 6750.48 | -109.79 | -1.60% | 6736.86 | 6893.62 | 13301617 | 4873403.00 | - |
| 2025-02-27 | 6801.67 | 6860.27 | 62.55 | 0.92% | 6788.18 | 6860.27 | 14022399 | 4988708.50 | - |
| 2025-02-26 | 6734.43 | 6797.72 | 69.17 | 1.03% | 6734.43 | 6797.72 | 11666639 | 3777996.00 | - |
| 2025-02-25 | 6763.45 | 6728.56 | -91.12 | -1.34% | 6714.23 | 6778.33 | 12186746 | 3794052.25 | - |
| 2025-02-24 | 6845.36 | 6819.68 | -29.21 | -0.43% | 6794.56 | 6885.05 | 14070842 | 4359462.50 | - |
| 2025-02-21 | 6816.59 | 6848.89 | 41.87 | 0.62% | 6793.14 | 6860.33 | 13388787 | 4332686.50 | - |
| 2025-02-20 | 6794.02 | 6807.03 | 3.76 | 0.06% | 6780.64 | 6852.62 | 10177427 | 3226311.50 | - |
| 2025-02-19 | 6745.91 | 6803.27 | 43.52 | 0.64% | 6728.52 | 6805.31 | 10248079 | 3420780.50 | - |
| 2025-02-18 | 6797.90 | 6759.75 | -51.09 | -0.75% | 6742.14 | 6855.37 | 11249948 | 3486874.00 | - |
| 2025-02-17 | 6862.68 | 6810.84 | -19.97 | -0.29% | 6776.82 | 6862.68 | 11864637 | 3809740.50 | - |
| 2025-02-14 | 6760.97 | 6830.81 | 56.79 | 0.84% | 6760.97 | 6841.00 | 10329428 | 3146205.25 | - |
| 2025-02-13 | 6768.94 | 6774.02 | -4.05 | -0.06% | 6764.89 | 6826.00 | 13968983 | 4075522.00 | - |
| 2025-02-12 | 6697.88 | 6778.07 | 58.38 | 0.87% | 6668.81 | 6781.37 | 11697838 | 3076947.25 | - |
| 2025-02-11 | 6752.33 | 6719.69 | -31.25 | -0.46% | 6675.75 | 6755.53 | 9601974 | 2821736.75 | - |
| 2025-02-10 | 6760.61 | 6750.94 | 1.91 | 0.03% | 6708.15 | 6768.08 | 9482268 | 2803920.75 | - |
| 2025-02-07 | 6659.98 | 6749.03 | 84.95 | 1.27% | 6636.69 | 6792.01 | 12159292 | 3745533.25 | - |
| 2025-02-06 | 6601.65 | 6664.08 | 47.25 | 0.71% | 6578.27 | 6665.59 | 9542460 | 3008909.50 | - |
| 2025-02-05 | 6719.31 | 6616.83 | -91.34 | -1.36% | 6603.62 | 6720.72 | 8141200 | 2808961.50 | - |
| 2025-01-27 | 6715.11 | 6708.17 | -10.07 | -0.15% | 6708.17 | 6762.32 | 7270742 | 2397147.25 | - |
| 2025-01-24 | 6650.33 | 6718.24 | 37.48 | 0.56% | 6644.98 | 6751.52 | 7842246 | 2617481.25 | - |
| 2025-01-23 | 6739.88 | 6680.76 | -13.72 | -0.20% | 6679.43 | 6782.85 | 7375782 | 2444040.75 | - |
| 2025-01-22 | 6739.29 | 6694.48 | -64.95 | -0.96% | 6643.31 | 6739.29 | 7283143 | 2579251.75 | - |
| 2025-01-21 | 6786.87 | 6759.43 | 4.66 | 0.07% | 6700.33 | 6787.42 | 6448358 | 2131109.00 | - |
| 2025-01-20 | 6782.71 | 6754.77 | 13.27 | 0.20% | 6740.25 | 6847.01 | 7818692 | 2854991.25 | - |
| 2025-01-17 | 6680.77 | 6741.50 | 33.05 | 0.49% | 6676.92 | 6774.45 | 7136810 | 2295218.50 | - |
| 2025-01-16 | 6725.09 | 6708.45 | 13.96 | 0.21% | 6673.55 | 6787.60 | 7068696 | 2337227.75 | - |
| 2025-01-15 | 6758.46 | 6694.50 | -82.88 | -1.22% | 6684.40 | 6764.07 | 7237994 | 2189136.25 | - |
| 2025-01-14 | 6613.95 | 6777.38 | 163.75 | 2.48% | 6595.68 | 6796.21 | 9505677 | 2909949.25 | - |
| 2025-01-13 | 6614.93 | 6613.63 | -56.71 | -0.85% | 6585.83 | 6691.70 | 7426466 | 2268962.25 | - |
| 2025-01-10 | 6753.38 | 6670.34 | -90.83 | -1.34% | 6670.34 | 6779.25 | 6918882 | 2250897.50 | - |
| 2025-01-09 | 6760.93 | 6761.17 | -5.34 | -0.08% | 6734.83 | 6808.31 | 7592072 | 2641745.75 | - |
| 2025-01-08 | 6741.70 | 6766.52 | -0.79 | -0.01% | 6643.86 | 6806.09 | 9449978 | 3112083.75 | - |
| 2025-01-07 | 6736.15 | 6767.31 | 22.86 | 0.34% | 6705.93 | 6778.02 | 7042482 | 2345067.00 | - |
| 2025-01-06 | 6744.98 | 6744.45 | -0.44 | -0.01% | 6700.94 | 6798.56 | 8170236 | 2880202.50 | - |
| 2025-01-03 | 6852.33 | 6744.89 | -106.93 | -1.56% | 6733.74 | 6876.34 | 9089878 | 2944804.75 | - |
| 2025-01-02 | 7011.69 | 6851.82 | -161.35 | -2.30% | 6807.61 | 7031.72 | 11120717 | 3910303.75 | - |
| 2024-12-31 | 7093.88 | 7013.17 | -90.89 | -1.28% | 7009.33 | 7118.18 | 9626774 | 3280630.50 | - |
| 2024-12-30 | 7061.01 | 7104.06 | 27.83 | 0.39% | 7056.75 | 7115.40 | 9393321 | 2838726.25 | - |
| 2024-12-27 | 7050.31 | 7076.23 | 25.17 | 0.36% | 7011.57 | 7090.69 | 8881152 | 2662075.50 | - |
| 2024-12-26 | 7032.69 | 7051.06 | 14.11 | 0.20% | 7009.33 | 7058.56 | 8007581 | 2438641.75 | - |
| 2024-12-25 | 7068.40 | 7036.95 | -28.03 | -0.40% | 7013.69 | 7080.60 | 7345222 | 2210552.75 | - |
| 2024-12-24 | 6958.80 | 7064.98 | 108.50 | 1.56% | 6958.80 | 7067.53 | 8297730 | 2666735.75 | - |
| 2024-12-23 | 6992.48 | 6956.48 | -36.39 | -0.52% | 6953.43 | 7030.04 | 8520310 | 2706665.25 | - |
| 2024-12-20 | 6997.49 | 6992.87 | -17.77 | -0.25% | 6984.10 | 7037.76 | 7856882 | 2579866.25 | - |
| 2024-12-19 | 6963.49 | 7010.64 | -8.79 | -0.13% | 6937.22 | 7027.45 | 8532671 | 2675668.50 | - |
| 2024-12-18 | 7008.95 | 7019.43 | 32.46 | 0.46% | 6994.04 | 7040.79 | 8191200 | 2771114.00 | - |
| 2024-12-17 | 6956.19 | 6986.97 | 19.79 | 0.28% | 6949.85 | 7046.95 | 9567967 | 3466506.25 | - |
| 2024-12-16 | 7029.18 | 6967.18 | -75.18 | -1.07% | 6947.59 | 7047.33 | 10340054 | 3333396.00 | - |
| 2024-12-13 | 7104.50 | 7042.36 | -105.22 | -1.47% | 7017.71 | 7104.50 | 15160164 | 4847438.00 | - |
| 2024-12-12 | 7059.90 | 7147.58 | 82.48 | 1.17% | 7041.85 | 7151.27 | 11989490 | 3970330.25 | - |
| 2024-12-11 | 7006.26 | 7065.10 | 42.28 | 0.60% | 7004.08 | 7103.26 | 10384308 | 3284254.00 | - |
| 2024-12-10 | 7183.48 | 7022.82 | 57.27 | 0.82% | 7009.44 | 7200.84 | 15258921 | 5313218.50 | - |
| 2024-12-09 | 6961.78 | 6965.55 | -6.87 | -0.10% | 6933.44 | 7027.05 | 10012076 | 2958745.75 | - |
| 2024-12-06 | 6918.67 | 6972.42 | 52.31 | 0.76% | 6910.28 | 7014.33 | 11135670 | 3283837.50 | - |
| 2024-12-05 | 6916.97 | 6920.11 | -27.65 | -0.40% | 6889.59 | 6942.83 | 10051768 | 2640166.25 | - |
| 2024-12-04 | 6997.17 | 6947.76 | -67.06 | -0.96% | 6918.83 | 7020.67 | 13186341 | 3410012.25 | - |
| 2024-12-03 | 7027.96 | 7014.82 | -9.46 | -0.13% | 6970.65 | 7029.92 | 11885608 | 3161011.25 | - |
| 2024-12-02 | 6930.29 | 7024.28 | 101.21 | 1.46% | 6894.67 | 7043.47 | 11130180 | 3518815.75 | - |
| 2024-11-29 | 6839.42 | 6923.07 | 76.58 | 1.12% | 6839.42 | 6998.62 | 9624513 | 3193139.50 | - |
| 2024-11-28 | 6940.52 | 6846.50 | -86.87 | -1.25% | 6827.00 | 6940.52 | 8333890 | 2602538.50 | - |
| 2024-11-27 | 6811.97 | 6933.37 | 96.72 | 1.41% | 6770.56 | 6933.78 | 10472246 | 3124588.00 | - |
| 2024-11-26 | 6839.82 | 6836.65 | -28.75 | -0.42% | 6816.36 | 6902.48 | 9116258 | 2835752.00 | - |
| 2024-11-25 | 6878.15 | 6865.40 | 10.78 | 0.16% | 6808.46 | 6937.09 | 11879430 | 3691396.00 | - |
| 2024-11-22 | 7060.09 | 6854.62 | -222.05 | -3.14% | 6854.62 | 7070.79 | 12560640 | 3803753.75 | - |
| 2024-11-21 | 7039.05 | 7076.67 | 13.88 | 0.20% | 7028.65 | 7096.44 | 10856294 | 3043042.00 | - |
*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 | | | | | |
