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 | 195.93 | 4.57% | 3859.13 | 4880.42 | 6537619916 | 1290473675.5 | - |
| 2025-03-21 | 4584.57 | 4487.18 | -117.15 | -2.54% | 4479.26 | 4600.35 | 62863344 | 12224379.00 | - |
| 2025-03-20 | 4658.35 | 4604.33 | -60.74 | -1.30% | 4603.26 | 4670.61 | 55568244 | 11219637.00 | - |
| 2025-03-19 | 4720.92 | 4665.07 | -73.74 | -1.56% | 4649.29 | 4724.43 | 62342308 | 12792162.00 | - |
| 2025-03-18 | 4727.15 | 4738.81 | 29.36 | 0.62% | 4713.54 | 4772.48 | 71294160 | 14485755.00 | - |
| 2025-03-17 | 4725.08 | 4709.46 | 5.90 | 0.13% | 4686.96 | 4729.15 | 64337940 | 13858180.00 | - |
| 2025-03-14 | 4590.85 | 4703.56 | 102.69 | 2.23% | 4583.33 | 4703.68 | 74765744 | 16014174.00 | - |
| 2025-03-13 | 4680.39 | 4600.87 | -88.92 | -1.90% | 4567.07 | 4692.84 | 79969712 | 15766464.00 | - |
| 2025-03-12 | 4709.84 | 4689.79 | 5.37 | 0.11% | 4688.55 | 4757.58 | 92073760 | 17476636.00 | - |
| 2025-03-11 | 4617.17 | 4684.42 | -0.70 | -0.01% | 4614.70 | 4703.93 | 82918320 | 15301760.00 | - |
| 2025-03-10 | 4712.98 | 4685.12 | -29.12 | -0.62% | 4646.71 | 4742.19 | 83153184 | 15844953.00 | - |
| 2025-03-07 | 4734.90 | 4714.24 | -38.35 | -0.81% | 4681.88 | 4781.87 | 104248104 | 20967232.00 | - |
| 2025-03-06 | 4655.51 | 4752.59 | 142.98 | 3.10% | 4655.51 | 4772.93 | 95745968 | 22017962.00 | - |
| 2025-03-05 | 4580.97 | 4609.61 | 37.43 | 0.82% | 4551.37 | 4626.07 | 68646472 | 15425194.00 | - |
| 2025-03-04 | 4449.04 | 4572.18 | 74.79 | 1.66% | 4447.68 | 4577.54 | 69873432 | 15030813.00 | - |
| 2025-03-03 | 4541.62 | 4497.39 | -17.52 | -0.39% | 4453.94 | 4578.12 | 74761352 | 15624903.00 | - |
| 2025-02-28 | 4699.62 | 4514.91 | -229.74 | -4.84% | 4495.07 | 4702.87 | 90917968 | 19458770.00 | - |
| 2025-02-27 | 4819.31 | 4744.65 | -69.27 | -1.44% | 4662.05 | 4822.05 | 106277400 | 22626636.00 | - |
| 2025-02-26 | 4802.91 | 4813.92 | 19.59 | 0.41% | 4736.59 | 4832.58 | 99430120 | 22482336.00 | - |
| 2025-02-25 | 4742.49 | 4794.33 | -44.61 | -0.92% | 4731.97 | 4869.14 | 107030736 | 24013620.00 | - |
| 2025-02-24 | 4841.38 | 4838.94 | -2.28 | -0.05% | 4795.00 | 4880.42 | 116381400 | 27192700.00 | - |
| 2025-02-21 | 4716.59 | 4841.22 | 151.73 | 3.24% | 4704.82 | 4856.29 | 134134816 | 29296444.00 | - |
| 2025-02-20 | 4648.30 | 4689.49 | 40.86 | 0.88% | 4632.62 | 4708.98 | 103447952 | 20872006.00 | - |
| 2025-02-19 | 4531.32 | 4648.63 | 116.21 | 2.56% | 4528.24 | 4649.68 | 97240720 | 19997218.00 | - |
| 2025-02-18 | 4644.54 | 4532.42 | -126.84 | -2.72% | 4511.42 | 4688.95 | 99007312 | 20922422.00 | - |
| 2025-02-17 | 4658.62 | 4659.26 | 52.52 | 1.14% | 4610.74 | 4703.09 | 110667528 | 24308484.00 | - |
| 2025-02-14 | 4516.92 | 4606.74 | 80.86 | 1.79% | 4494.67 | 4613.96 | 100212912 | 20671060.00 | - |
| 2025-02-13 | 4615.70 | 4525.88 | -102.84 | -2.22% | 4503.22 | 4615.70 | 94953696 | 19901878.00 | - |
| 2025-02-12 | 4519.19 | 4628.72 | 109.49 | 2.42% | 4516.51 | 4628.84 | 93326984 | 20542962.00 | - |
| 2025-02-11 | 4539.55 | 4519.23 | -37.16 | -0.82% | 4492.63 | 4570.37 | 89480264 | 19285920.00 | - |
| 2025-02-10 | 4526.44 | 4556.39 | 63.51 | 1.41% | 4502.62 | 4564.84 | 107628872 | 22522624.00 | - |
| 2025-02-07 | 4427.19 | 4492.89 | 68.27 | 1.54% | 4416.14 | 4561.33 | 119878944 | 26439924.00 | - |
| 2025-02-06 | 4248.27 | 4424.62 | 153.47 | 3.59% | 4244.76 | 4431.04 | 96367056 | 21140944.00 | - |
| 2025-02-05 | 4243.12 | 4271.15 | 104.49 | 2.51% | 4206.08 | 4289.56 | 79981664 | 17106062.00 | - |
| 2025-01-27 | 4286.83 | 4166.66 | -101.81 | -2.39% | 4166.66 | 4289.20 | 55834144 | 12308731.00 | - |
| 2025-01-24 | 4154.21 | 4268.47 | 99.50 | 2.39% | 4154.21 | 4270.12 | 67837976 | 13941301.00 | - |
| 2025-01-23 | 4257.64 | 4168.97 | -41.42 | -0.98% | 4168.97 | 4304.11 | 66842032 | 13916240.00 | - |
| 2025-01-22 | 4204.13 | 4210.39 | -11.32 | -0.27% | 4174.61 | 4234.87 | 56000976 | 12396043.00 | - |
| 2025-01-21 | 4175.48 | 4221.71 | 76.47 | 1.84% | 4141.73 | 4229.15 | 66408144 | 12828098.00 | - |
| 2025-01-20 | 4135.15 | 4145.24 | 46.10 | 1.12% | 4125.74 | 4182.65 | 54738172 | 10892381.00 | - |
| 2025-01-17 | 4036.94 | 4099.14 | 33.07 | 0.81% | 4036.94 | 4140.17 | 46706464 | 10160605.00 | - |
| 2025-01-16 | 4082.50 | 4066.07 | 18.44 | 0.46% | 4027.65 | 4155.14 | 56580560 | 11634353.00 | - |
| 2025-01-15 | 4099.32 | 4047.63 | -71.44 | -1.73% | 4037.04 | 4104.03 | 54681184 | 10669568.00 | - |
| 2025-01-14 | 3934.91 | 4119.07 | 200.87 | 5.13% | 3896.10 | 4119.07 | 72031456 | 13970622.00 | - |
| 2025-01-13 | 3880.62 | 3918.20 | -12.89 | -0.33% | 3872.75 | 3958.60 | 43313388 | 7811298.00 | - |
| 2025-01-10 | 3997.76 | 3931.09 | -83.75 | -2.09% | 3931.09 | 4046.32 | 58960176 | 10560024.00 | - |
| 2025-01-09 | 3970.77 | 4014.84 | 32.45 | 0.81% | 3967.54 | 4048.64 | 55905224 | 10375836.00 | - |
| 2025-01-08 | 3990.64 | 3982.39 | -41.83 | -1.04% | 3865.51 | 4017.42 | 64922312 | 11098292.00 | - |
| 2025-01-07 | 3905.55 | 4024.22 | 134.25 | 3.45% | 3905.55 | 4025.13 | 63770060 | 10547138.00 | - |
| 2025-01-06 | 3912.05 | 3889.98 | -25.72 | -0.66% | 3859.13 | 3967.61 | 46528592 | 8181781.50 | - |
| 2025-01-03 | 4041.25 | 3915.70 | -118.70 | -2.94% | 3913.01 | 4054.58 | 60200104 | 10766291.00 | - |
| 2025-01-02 | 4193.77 | 4034.40 | -175.07 | -4.16% | 3990.87 | 4195.68 | 69633656 | 13251281.00 | - |
| 2024-12-31 | 4386.22 | 4209.47 | -170.38 | -3.89% | 4209.47 | 4389.47 | 73004624 | 14340928.00 | - |
| 2024-12-30 | 4368.99 | 4379.86 | 5.88 | 0.13% | 4332.61 | 4432.63 | 64026440 | 12708001.00 | - |
| 2024-12-27 | 4413.82 | 4373.98 | -40.03 | -0.91% | 4362.43 | 4466.57 | 71808976 | 16119801.00 | - |
| 2024-12-26 | 4302.21 | 4414.01 | 96.95 | 2.25% | 4296.27 | 4419.08 | 66072368 | 14655391.00 | - |
| 2024-12-25 | 4354.83 | 4317.06 | -45.18 | -1.04% | 4288.24 | 4367.36 | 61964684 | 12510250.00 | - |
| 2024-12-24 | 4332.09 | 4362.24 | 41.89 | 0.97% | 4280.97 | 4365.42 | 66537832 | 13163132.00 | - |
| 2024-12-23 | 4425.31 | 4320.35 | -104.25 | -2.36% | 4310.66 | 4448.09 | 82702856 | 15305651.00 | - |
| 2024-12-20 | 4371.02 | 4424.60 | 33.58 | 0.76% | 4359.95 | 4479.11 | 83727968 | 17505956.00 | - |
| 2024-12-19 | 4237.12 | 4391.02 | 99.67 | 2.32% | 4234.12 | 4402.85 | 94677112 | 17040434.00 | - |
| 2024-12-18 | 4230.72 | 4291.35 | 73.59 | 1.74% | 4201.36 | 4313.20 | 73028032 | 12601537.00 | - |
| 2024-12-17 | 4241.72 | 4217.76 | -33.47 | -0.79% | 4211.04 | 4289.17 | 70423832 | 12406875.00 | - |
| 2024-12-16 | 4333.52 | 4251.23 | -81.78 | -1.89% | 4232.39 | 4339.69 | 83523568 | 14210703.00 | - |
| 2024-12-13 | 4366.93 | 4333.01 | -70.03 | -1.59% | 4329.93 | 4401.22 | 106141256 | 18681312.00 | - |
| 2024-12-12 | 4390.61 | 4403.04 | 12.90 | 0.29% | 4340.62 | 4407.15 | 93550336 | 16129122.00 | - |
| 2024-12-11 | 4338.21 | 4390.14 | 31.43 | 0.72% | 4323.80 | 4407.95 | 101425152 | 17028426.00 | - |
| 2024-12-10 | 4467.43 | 4358.71 | 47.38 | 1.10% | 4350.70 | 4471.03 | 117924600 | 21370194.00 | - |
| 2024-12-09 | 4328.82 | 4311.33 | -25.53 | -0.59% | 4275.43 | 4365.34 | 87797872 | 14654421.00 | - |
| 2024-12-06 | 4285.31 | 4336.86 | 68.85 | 1.61% | 4269.63 | 4370.94 | 105564464 | 18306316.00 | - |
| 2024-12-05 | 4211.06 | 4268.01 | 42.65 | 1.01% | 4211.06 | 4291.47 | 79668968 | 14235114.00 | - |
| 2024-12-04 | 4284.04 | 4225.36 | -41.91 | -0.98% | 4205.39 | 4301.12 | 87296112 | 15223869.00 | - |
| 2024-12-03 | 4306.10 | 4267.27 | -38.86 | -0.90% | 4225.89 | 4307.17 | 82085872 | 15017266.00 | - |
| 2024-12-02 | 4224.73 | 4306.13 | 78.47 | 1.86% | 4224.62 | 4322.21 | 93941504 | 17313056.00 | - |
| 2024-11-29 | 4126.87 | 4227.66 | 87.44 | 2.11% | 4110.69 | 4271.80 | 95702888 | 17658476.00 | - |
| 2024-11-28 | 4190.48 | 4140.22 | -49.98 | -1.19% | 4134.65 | 4218.68 | 88921888 | 15103674.00 | - |
| 2024-11-27 | 4029.15 | 4190.20 | 140.98 | 3.48% | 3983.92 | 4190.59 | 96198504 | 15600887.00 | - |
| 2024-11-26 | 4071.14 | 4049.22 | -36.54 | -0.89% | 4048.25 | 4131.88 | 70024424 | 11709291.00 | - |
| 2024-11-25 | 4141.69 | 4085.76 | -44.01 | -1.07% | 4006.79 | 4163.11 | 87345824 | 15296733.00 | - |
| 2024-11-22 | 4270.37 | 4129.77 | -161.73 | -3.77% | 4128.33 | 4334.80 | 107673720 | 19114562.00 | - |
| 2024-11-21 | 4269.31 | 4291.50 | 0.25 | 0.01% | 4249.23 | 4318.47 | 95035232 | 17320200.00 | - |
*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 | | | | | |
