| 4.72(-0.21%) |
| 1.890(-0.53%) |
| 3.77(0.53%) |
| 9.52(0.42%) |
| 6.85(-0.15%) |
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： | 2024-12-18至2025-04-18 | -311.03 | -12.92% | 1924.12 | 2501.35 | 2320110610 | 823561668 | - |
| 2025-04-18 | 2087.14 | 2096.98 | 5.69 | 0.27% | 2080.34 | 2100.95 | 15812819 | 5169682.00 | - |
| 2025-04-17 | 2074.02 | 2091.29 | 1.83 | 0.09% | 2073.43 | 2107.45 | 16036247 | 5309002.00 | - |
| 2025-04-16 | 2101.43 | 2089.46 | -24.99 | -1.18% | 2059.51 | 2102.59 | 18895724 | 6246883.50 | - |
| 2025-04-15 | 2118.27 | 2114.45 | -2.75 | -0.13% | 2101.34 | 2125.78 | 17712514 | 6145775.00 | - |
| 2025-04-14 | 2140.35 | 2117.20 | 7.16 | 0.34% | 2112.51 | 2142.66 | 22990722 | 8029244.50 | - |
| 2025-04-11 | 2065.66 | 2110.04 | 28.31 | 1.36% | 2064.28 | 2128.73 | 26646746 | 9357637.00 | - |
| 2025-04-10 | 2103.76 | 2081.73 | 46.19 | 2.27% | 2078.23 | 2129.46 | 35332984 | 11574999.00 | - |
| 2025-04-09 | 1977.60 | 2035.54 | 19.77 | 0.98% | 1946.70 | 2051.50 | 38344024 | 11909698.00 | - |
| 2025-04-08 | 2012.74 | 2015.77 | 36.26 | 1.83% | 1984.90 | 2056.44 | 36794524 | 11318179.00 | - |
| 2025-04-07 | 2109.24 | 1979.51 | -282.81 | -12.50% | 1924.12 | 2124.17 | 48467472 | 15050025.00 | - |
| 2025-04-03 | 2276.28 | 2262.32 | -42.97 | -1.86% | 2253.81 | 2297.67 | 20278932 | 7770169.50 | - |
| 2025-04-02 | 2303.93 | 2305.29 | 3.01 | 0.13% | 2297.84 | 2323.83 | 15308242 | 5627923.00 | - |
| 2025-04-01 | 2309.48 | 2302.28 | -1.99 | -0.09% | 2300.55 | 2330.38 | 20450642 | 7272340.50 | - |
| 2025-03-31 | 2319.81 | 2304.27 | -26.85 | -1.15% | 2286.12 | 2326.37 | 19129352 | 6910725.50 | - |
| 2025-03-28 | 2344.11 | 2331.12 | -18.07 | -0.77% | 2331.12 | 2357.61 | 17033932 | 6026598.50 | - |
| 2025-03-27 | 2333.20 | 2349.19 | 5.69 | 0.24% | 2319.25 | 2371.17 | 18184340 | 6665473.00 | - |
| 2025-03-26 | 2347.03 | 2343.50 | -6.11 | -0.26% | 2343.50 | 2363.08 | 17571580 | 6093788.00 | - |
| 2025-03-25 | 2359.17 | 2349.61 | -7.75 | -0.33% | 2339.90 | 2371.01 | 20640326 | 7509881.50 | - |
| 2025-03-24 | 2359.68 | 2357.36 | 0.30 | 0.01% | 2327.33 | 2366.02 | 22614794 | 7938606.50 | - |
| 2025-03-21 | 2402.05 | 2357.06 | -52.30 | -2.17% | 2353.57 | 2410.87 | 24426828 | 8695320.00 | - |
| 2025-03-20 | 2431.77 | 2409.36 | -24.43 | -1.00% | 2407.54 | 2432.98 | 20973510 | 7688664.50 | - |
| 2025-03-19 | 2432.98 | 2433.79 | -6.90 | -0.28% | 2418.36 | 2450.88 | 24788180 | 10173636.00 | - |
| 2025-03-18 | 2436.92 | 2440.69 | 14.80 | 0.61% | 2426.16 | 2455.55 | 26305774 | 10534207.00 | - |
| 2025-03-17 | 2443.11 | 2425.89 | -12.69 | -0.52% | 2422.48 | 2445.82 | 28273262 | 11003274.00 | - |
| 2025-03-14 | 2371.57 | 2438.58 | 66.49 | 2.80% | 2367.58 | 2446.37 | 38389836 | 13869459.00 | - |
| 2025-03-13 | 2397.79 | 2372.09 | -27.67 | -1.15% | 2359.98 | 2410.32 | 25805446 | 9426289.00 | - |
| 2025-03-12 | 2421.53 | 2399.76 | -13.97 | -0.58% | 2399.57 | 2425.72 | 29677800 | 10426480.00 | - |
| 2025-03-11 | 2378.85 | 2413.74 | 4.55 | 0.19% | 2377.85 | 2413.74 | 25849264 | 9266864.00 | - |
| 2025-03-10 | 2421.47 | 2409.19 | -5.94 | -0.25% | 2390.24 | 2428.79 | 28282918 | 9718912.00 | - |
| 2025-03-07 | 2433.31 | 2415.13 | -32.18 | -1.31% | 2403.99 | 2437.80 | 31482504 | 11489229.00 | - |
| 2025-03-06 | 2413.97 | 2447.31 | 48.54 | 2.02% | 2411.52 | 2456.72 | 39117296 | 13931192.00 | - |
| 2025-03-05 | 2399.00 | 2398.77 | 0.32 | 0.01% | 2380.74 | 2410.27 | 26860802 | 10006838.00 | - |
| 2025-03-04 | 2377.55 | 2398.46 | -7.05 | -0.29% | 2366.67 | 2402.24 | 27538278 | 10398324.00 | - |
| 2025-03-03 | 2383.93 | 2405.52 | 28.62 | 1.20% | 2367.00 | 2444.58 | 33813800 | 12491584.00 | - |
| 2025-02-28 | 2451.31 | 2376.90 | -94.31 | -3.82% | 2369.55 | 2453.98 | 36789436 | 13625069.00 | - |
| 2025-02-27 | 2484.34 | 2471.21 | -12.82 | -0.52% | 2437.28 | 2496.26 | 41272488 | 15093262.00 | - |
| 2025-02-26 | 2460.74 | 2484.03 | 30.26 | 1.23% | 2444.70 | 2484.41 | 39141684 | 14819595.00 | - |
| 2025-02-25 | 2439.21 | 2453.77 | -28.10 | -1.13% | 2436.11 | 2481.50 | 38734596 | 14210800.00 | - |
| 2025-02-24 | 2493.82 | 2481.87 | -16.72 | -0.67% | 2459.27 | 2501.08 | 44961204 | 16737989.00 | - |
| 2025-02-21 | 2440.99 | 2498.59 | 61.25 | 2.51% | 2440.99 | 2501.35 | 50078032 | 17669176.00 | - |
| 2025-02-20 | 2433.82 | 2437.34 | -1.53 | -0.06% | 2414.40 | 2446.54 | 36593924 | 12135714.00 | - |
| 2025-02-19 | 2381.89 | 2438.87 | 48.63 | 2.03% | 2380.85 | 2440.51 | 38445788 | 13394186.00 | - |
| 2025-02-18 | 2435.03 | 2390.24 | -48.23 | -1.98% | 2380.34 | 2443.57 | 42223804 | 14367836.00 | - |
| 2025-02-17 | 2457.13 | 2438.47 | 12.39 | 0.51% | 2418.92 | 2459.01 | 50287796 | 17081588.00 | - |
| 2025-02-14 | 2383.39 | 2426.08 | 42.87 | 1.80% | 2383.27 | 2434.93 | 40916020 | 13970394.00 | - |
| 2025-02-13 | 2394.14 | 2383.21 | -17.09 | -0.71% | 2382.41 | 2413.30 | 38171120 | 13497134.00 | - |
| 2025-02-12 | 2348.79 | 2400.30 | 42.74 | 1.81% | 2345.85 | 2402.86 | 39747988 | 13672981.00 | - |
| 2025-02-11 | 2390.60 | 2357.56 | -34.10 | -1.43% | 2355.08 | 2390.60 | 36305748 | 12239439.00 | - |
| 2025-02-10 | 2391.56 | 2391.66 | 10.43 | 0.44% | 2361.96 | 2396.32 | 43075324 | 14669799.00 | - |
| 2025-02-07 | 2329.52 | 2381.23 | 58.70 | 2.53% | 2324.28 | 2409.43 | 54653124 | 18836336.00 | - |
| 2025-02-06 | 2255.40 | 2322.53 | 63.33 | 2.80% | 2251.81 | 2322.57 | 41228668 | 14160116.00 | - |
| 2025-02-05 | 2281.18 | 2259.20 | -0.98 | -0.04% | 2249.83 | 2281.20 | 34231660 | 11917777.00 | - |
| 2025-01-27 | 2320.80 | 2260.18 | -63.54 | -2.73% | 2260.18 | 2325.16 | 25289786 | 8895054.00 | - |
| 2025-01-24 | 2282.43 | 2323.72 | 33.46 | 1.46% | 2282.43 | 2334.36 | 28332184 | 9831374.00 | - |
| 2025-01-23 | 2325.25 | 2290.26 | -8.45 | -0.37% | 2290.26 | 2353.89 | 31699622 | 11350049.00 | - |
| 2025-01-22 | 2301.76 | 2298.71 | -12.42 | -0.54% | 2276.87 | 2309.50 | 22920174 | 9316291.00 | - |
| 2025-01-21 | 2325.00 | 2311.13 | 8.38 | 0.36% | 2286.98 | 2325.00 | 22380030 | 8335316.50 | - |
| 2025-01-20 | 2286.79 | 2302.75 | 40.98 | 1.81% | 2286.71 | 2318.07 | 24155618 | 9468803.00 | - |
| 2025-01-17 | 2233.80 | 2261.77 | 17.50 | 0.78% | 2233.66 | 2279.19 | 22361872 | 8686332.00 | - |
| 2025-01-16 | 2243.99 | 2244.27 | 14.68 | 0.66% | 2220.71 | 2280.24 | 25270270 | 9750540.00 | - |
| 2025-01-15 | 2258.63 | 2229.59 | -41.38 | -1.82% | 2223.73 | 2258.63 | 23711078 | 8149767.00 | - |
| 2025-01-14 | 2176.48 | 2270.97 | 102.07 | 4.71% | 2165.26 | 2272.28 | 34543180 | 11584318.00 | - |
| 2025-01-13 | 2137.64 | 2168.90 | 7.83 | 0.36% | 2137.56 | 2186.45 | 18294220 | 6222377.50 | - |
| 2025-01-10 | 2195.26 | 2161.07 | -38.68 | -1.76% | 2161.07 | 2214.81 | 21138560 | 7562147.50 | - |
| 2025-01-09 | 2182.41 | 2199.75 | 2.42 | 0.11% | 2182.29 | 2215.77 | 19745406 | 6834336.00 | - |
| 2025-01-08 | 2200.94 | 2197.33 | -21.78 | -0.98% | 2148.49 | 2219.84 | 25729462 | 8357980.00 | - |
| 2025-01-07 | 2183.71 | 2219.11 | 15.50 | 0.70% | 2175.42 | 2219.54 | 20962178 | 7545739.00 | - |
| 2025-01-06 | 2208.05 | 2203.61 | -1.95 | -0.09% | 2189.03 | 2224.49 | 19827894 | 6540411.50 | - |
| 2025-01-03 | 2256.36 | 2205.56 | -48.65 | -2.16% | 2205.55 | 2261.84 | 26216148 | 8304075.00 | - |
| 2025-01-02 | 2337.89 | 2254.21 | -88.79 | -3.79% | 2232.26 | 2338.69 | 31992082 | 10450915.00 | - |
| 2024-12-31 | 2409.28 | 2343.00 | -70.77 | -2.93% | 2343.00 | 2414.90 | 29287268 | 10247564.00 | - |
| 2024-12-30 | 2405.66 | 2413.77 | 1.52 | 0.06% | 2404.84 | 2427.39 | 24743342 | 9247109.00 | - |
| 2024-12-27 | 2417.52 | 2412.25 | -5.40 | -0.22% | 2402.84 | 2445.80 | 28168896 | 10991224.00 | - |
| 2024-12-26 | 2407.23 | 2417.65 | 9.36 | 0.39% | 2399.86 | 2428.42 | 22939320 | 9167711.00 | - |
| 2024-12-25 | 2423.96 | 2408.29 | -13.25 | -0.55% | 2392.65 | 2424.77 | 21819082 | 8119058.50 | - |
| 2024-12-24 | 2396.29 | 2421.54 | 28.01 | 1.17% | 2393.35 | 2423.34 | 22226798 | 8840243.00 | - |
| 2024-12-23 | 2412.94 | 2393.53 | -23.76 | -0.98% | 2390.69 | 2432.57 | 25576110 | 10047625.00 | - |
| 2024-12-20 | 2416.97 | 2417.29 | -4.24 | -0.18% | 2408.84 | 2444.06 | 26173816 | 10128558.00 | - |
| 2024-12-19 | 2383.16 | 2421.53 | 12.47 | 0.52% | 2379.31 | 2429.07 | 26717314 | 8868682.00 | - |
| 2024-12-18 | 2414.57 | 2409.06 | 1.05 | 0.04% | 2398.62 | 2424.22 | 21199082 | 7571973.00 | - |
*注：每次查询最多显示100条
2025年4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 | | | |
| | | | | | |
