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 | -548.96 | -10.38% | 4622.08 | 5610.14 | 667222554 | 275337584.13 | - |
| 2025-03-21 | 4844.61 | 4737.69 | -139.23 | -2.85% | 4731.81 | 4875.84 | 5502587 | 2083276.00 | - |
| 2025-03-20 | 4892.67 | 4876.92 | -11.97 | -0.24% | 4868.11 | 4920.42 | 4495682 | 1824544.75 | - |
| 2025-03-19 | 4956.52 | 4888.89 | -129.17 | -2.57% | 4869.83 | 4959.03 | 5537748 | 2515321.00 | - |
| 2025-03-18 | 4913.42 | 5018.06 | 109.15 | 2.22% | 4876.55 | 5025.05 | 6024556 | 3113617.75 | - |
| 2025-03-17 | 4915.30 | 4908.91 | 0.77 | 0.02% | 4888.54 | 4931.18 | 4975688 | 2246926.25 | - |
| 2025-03-14 | 4780.84 | 4908.14 | 115.32 | 2.41% | 4751.12 | 4918.41 | 6587600 | 2954070.75 | - |
| 2025-03-13 | 4911.07 | 4792.82 | -111.28 | -2.27% | 4762.31 | 4934.87 | 5727655 | 2315123.00 | - |
| 2025-03-12 | 4863.54 | 4904.10 | 72.86 | 1.51% | 4842.75 | 4982.73 | 6871154 | 2800007.00 | - |
| 2025-03-11 | 4757.63 | 4831.24 | -18.61 | -0.38% | 4755.11 | 4831.24 | 3929602 | 1530176.88 | - |
| 2025-03-10 | 4836.93 | 4849.85 | 2.35 | 0.05% | 4794.55 | 4871.42 | 4136324 | 1695597.25 | - |
| 2025-03-07 | 4913.24 | 4847.50 | -104.61 | -2.11% | 4818.40 | 4927.82 | 5857134 | 2381364.00 | - |
| 2025-03-06 | 4893.34 | 4952.11 | 99.45 | 2.05% | 4876.69 | 4981.51 | 7893948 | 3210646.00 | - |
| 2025-03-05 | 4794.37 | 4852.66 | 63.96 | 1.34% | 4789.14 | 4867.35 | 5152428 | 2112662.00 | - |
| 2025-03-04 | 4623.22 | 4788.70 | 61.09 | 1.29% | 4622.08 | 4793.56 | 5548539 | 2293408.25 | - |
| 2025-03-03 | 4822.47 | 4727.62 | -114.57 | -2.37% | 4687.79 | 4830.91 | 7324228 | 3113139.75 | - |
| 2025-02-28 | 5019.18 | 4842.19 | -299.36 | -5.82% | 4825.63 | 5019.18 | 7731740 | 3499343.00 | - |
| 2025-02-27 | 5340.52 | 5141.55 | -190.97 | -3.58% | 5080.18 | 5371.22 | 8180320 | 3795516.50 | - |
| 2025-02-26 | 5277.44 | 5332.52 | 52.32 | 0.99% | 5193.21 | 5332.85 | 7466464 | 3438824.75 | - |
| 2025-02-25 | 5235.10 | 5280.20 | -95.68 | -1.78% | 5231.54 | 5361.78 | 8208370 | 3559347.50 | - |
| 2025-02-24 | 5418.69 | 5375.88 | -76.35 | -1.40% | 5310.52 | 5427.60 | 10823804 | 4820491.50 | - |
| 2025-02-21 | 5297.77 | 5452.23 | 200.12 | 3.81% | 5262.10 | 5492.32 | 12054730 | 5536816.00 | - |
| 2025-02-20 | 5241.01 | 5252.11 | 7.39 | 0.14% | 5156.71 | 5272.97 | 7128648 | 3113102.25 | - |
| 2025-02-19 | 5152.25 | 5244.72 | 89.20 | 1.73% | 5110.05 | 5244.72 | 7119015 | 3184265.75 | - |
| 2025-02-18 | 5243.31 | 5155.52 | -145.26 | -2.74% | 5134.23 | 5312.07 | 8017638 | 3605158.00 | - |
| 2025-02-17 | 5105.15 | 5300.78 | 239.88 | 4.74% | 5105.15 | 5358.48 | 9462812 | 4580144.50 | - |
| 2025-02-14 | 5101.23 | 5060.90 | -32.41 | -0.64% | 5019.54 | 5161.53 | 8308262 | 3283952.00 | - |
| 2025-02-13 | 5227.16 | 5093.31 | -172.07 | -3.27% | 5090.57 | 5227.16 | 10465487 | 3967084.50 | - |
| 2025-02-12 | 5169.73 | 5265.38 | 86.09 | 1.66% | 5155.24 | 5265.38 | 9486148 | 3785820.25 | - |
| 2025-02-11 | 5188.43 | 5179.29 | -7.22 | -0.14% | 5147.69 | 5245.37 | 8390500 | 3357787.25 | - |
| 2025-02-10 | 5194.24 | 5186.51 | 32.63 | 0.63% | 5106.33 | 5196.70 | 9798089 | 3822013.75 | - |
| 2025-02-07 | 5018.35 | 5153.88 | 146.49 | 2.93% | 5018.35 | 5247.86 | 11701924 | 5160938.00 | - |
| 2025-02-06 | 4860.81 | 5007.39 | 169.32 | 3.50% | 4860.81 | 5041.02 | 9925908 | 4348782.00 | - |
| 2025-02-05 | 5011.09 | 4838.07 | -241.53 | -4.75% | 4800.58 | 5011.95 | 9435902 | 4475955.50 | - |
| 2025-01-27 | 5302.06 | 5079.60 | -342.92 | -6.32% | 5079.60 | 5302.06 | 8359348 | 3844683.25 | - |
| 2025-01-24 | 5318.29 | 5422.52 | 82.15 | 1.54% | 5318.29 | 5440.67 | 9306878 | 3963157.00 | - |
| 2025-01-23 | 5547.57 | 5340.37 | -151.27 | -2.75% | 5326.46 | 5610.14 | 11758789 | 5036975.50 | - |
| 2025-01-22 | 5395.71 | 5491.64 | 114.02 | 2.12% | 5387.60 | 5551.57 | 9162854 | 4928283.50 | - |
| 2025-01-21 | 5352.64 | 5377.62 | 150.67 | 2.88% | 5274.23 | 5403.48 | 10054324 | 4687365.50 | - |
| 2025-01-20 | 5160.83 | 5226.95 | 117.85 | 2.31% | 5141.86 | 5292.68 | 9140858 | 3995545.50 | - |
| 2025-01-17 | 5045.81 | 5109.10 | 42.50 | 0.84% | 4999.20 | 5185.43 | 9078791 | 4356506.00 | - |
| 2025-01-16 | 4932.20 | 5066.60 | 180.07 | 3.69% | 4914.36 | 5108.30 | 10015117 | 4798742.00 | - |
| 2025-01-15 | 4940.13 | 4886.53 | -86.35 | -1.74% | 4868.19 | 4966.58 | 8772622 | 3248947.25 | - |
| 2025-01-14 | 4729.19 | 4972.88 | 256.17 | 5.43% | 4652.70 | 4998.57 | 9797542 | 3749915.00 | - |
| 2025-01-13 | 4644.00 | 4716.71 | 20.77 | 0.44% | 4644.00 | 4784.16 | 6255230 | 2622036.00 | - |
| 2025-01-10 | 4875.59 | 4695.94 | -203.63 | -4.16% | 4695.94 | 4879.77 | 8009508 | 3402573.25 | - |
| 2025-01-09 | 4801.96 | 4899.57 | 61.19 | 1.26% | 4800.40 | 4924.56 | 8942488 | 3420120.00 | - |
| 2025-01-08 | 4829.91 | 4838.38 | -69.47 | -1.42% | 4676.83 | 4871.72 | 7865226 | 2893855.25 | - |
| 2025-01-07 | 4786.79 | 4907.85 | 150.65 | 3.17% | 4743.15 | 4909.28 | 7470390 | 2992671.25 | - |
| 2025-01-06 | 4796.74 | 4757.20 | -15.39 | -0.32% | 4717.62 | 4890.35 | 6545740 | 2495621.00 | - |
| 2025-01-03 | 4928.56 | 4772.59 | -141.41 | -2.88% | 4761.78 | 4932.13 | 8258921 | 3062292.50 | - |
| 2025-01-02 | 5061.43 | 4914.01 | -169.37 | -3.33% | 4862.42 | 5094.64 | 9425361 | 3482209.00 | - |
| 2024-12-31 | 5285.27 | 5083.38 | -205.19 | -3.88% | 5082.81 | 5299.50 | 8884053 | 3712928.25 | - |
| 2024-12-30 | 5418.88 | 5288.57 | -117.44 | -2.17% | 5284.19 | 5425.57 | 8184552 | 3864576.50 | - |
| 2024-12-27 | 5487.97 | 5406.01 | -83.50 | -1.52% | 5380.05 | 5507.19 | 8726296 | 3809550.00 | - |
| 2024-12-26 | 5237.57 | 5489.51 | 251.74 | 4.81% | 5199.80 | 5518.07 | 9630122 | 4587788.00 | - |
| 2024-12-25 | 5202.25 | 5237.77 | 19.84 | 0.38% | 5189.75 | 5309.60 | 8938133 | 3783510.50 | - |
| 2024-12-24 | 5250.92 | 5217.93 | 10.26 | 0.20% | 5108.02 | 5270.24 | 8554183 | 3600355.00 | - |
| 2024-12-23 | 5325.58 | 5207.67 | -115.57 | -2.17% | 5205.26 | 5361.24 | 11113938 | 4791707.50 | - |
| 2024-12-20 | 5262.97 | 5323.24 | 37.88 | 0.72% | 5240.71 | 5410.05 | 12380600 | 4613386.00 | - |
| 2024-12-19 | 5082.61 | 5285.36 | 173.28 | 3.39% | 5082.61 | 5316.99 | 15260246 | 5190639.00 | - |
| 2024-12-18 | 5085.18 | 5112.08 | 14.89 | 0.29% | 5021.50 | 5173.88 | 10634984 | 3850501.25 | - |
| 2024-12-17 | 5080.71 | 5097.19 | 35.80 | 0.71% | 5080.71 | 5268.14 | 13440660 | 4990184.50 | - |
| 2024-12-16 | 5076.30 | 5061.40 | 29.26 | 0.58% | 4959.55 | 5089.48 | 8507733 | 3381193.50 | - |
| 2024-12-13 | 5113.56 | 5032.14 | -104.59 | -2.04% | 5012.14 | 5160.10 | 7792176 | 3406144.00 | - |
| 2024-12-12 | 5061.57 | 5136.73 | 86.53 | 1.71% | 5061.07 | 5179.62 | 7367166 | 3111729.50 | - |
| 2024-12-11 | 4923.45 | 5050.20 | 107.09 | 2.17% | 4909.01 | 5057.26 | 7537662 | 2939478.25 | - |
| 2024-12-10 | 5100.03 | 4943.11 | 10.70 | 0.22% | 4933.79 | 5100.03 | 7704256 | 3006588.00 | - |
| 2024-12-09 | 5034.01 | 4932.41 | -126.12 | -2.49% | 4893.61 | 5034.01 | 6038904 | 2389913.25 | - |
| 2024-12-06 | 5035.49 | 5058.53 | 18.62 | 0.37% | 5016.57 | 5120.94 | 6534695 | 2489867.00 | - |
| 2024-12-05 | 4970.58 | 5039.91 | 83.29 | 1.68% | 4970.58 | 5089.10 | 5738765 | 2567281.50 | - |
| 2024-12-04 | 5010.98 | 4956.62 | -77.89 | -1.55% | 4920.10 | 5041.31 | 6411659 | 2327677.25 | - |
| 2024-12-03 | 5063.06 | 5034.51 | -47.73 | -0.94% | 4967.71 | 5085.57 | 7140919 | 2535419.25 | - |
| 2024-12-02 | 4972.27 | 5082.24 | 129.42 | 2.61% | 4964.68 | 5096.92 | 8171544 | 3196902.75 | - |
| 2024-11-29 | 4844.61 | 4952.82 | 104.15 | 2.15% | 4834.18 | 5045.13 | 8792842 | 3155083.00 | - |
| 2024-11-28 | 4939.76 | 4848.67 | -98.52 | -1.99% | 4839.48 | 4940.67 | 7895998 | 2701050.50 | - |
| 2024-11-27 | 4812.65 | 4947.19 | 94.48 | 1.95% | 4760.85 | 4947.19 | 8519965 | 2733928.25 | - |
| 2024-11-26 | 4845.45 | 4852.71 | -1.26 | -0.03% | 4844.31 | 4931.11 | 7401914 | 2603392.00 | - |
| 2024-11-25 | 4994.44 | 4853.97 | -148.50 | -2.97% | 4755.94 | 5006.63 | 8973865 | 3227013.00 | - |
| 2024-11-22 | 5204.28 | 5002.47 | -251.99 | -4.80% | 5001.66 | 5296.31 | 11172228 | 3828726.25 | - |
| 2024-11-21 | 5264.83 | 5254.46 | -32.19 | -0.61% | 5205.36 | 5336.93 | 12281875 | 4434348.00 | - |
*注：每次查询最多显示100条
