| 18.00(-0.83%) |
| 8.74(-2.24%) |
| 13.58(0.00%) |
| | |
| | |
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： | 2024-11-28至2025-03-28 | 32.79 | 1.63% | 1791 | 2197.42 | 12124425872 | 1727989824 | - |
| 2025-03-28 | 2067.39 | 2050.08 | -18.30 | -0.88% | 2049.70 | 2078.55 | 91798752 | 13564649.00 | - |
| 2025-03-27 | 2060.50 | 2068.38 | 0.99 | 0.05% | 2041.76 | 2089.65 | 96241328 | 14132006.00 | - |
| 2025-03-26 | 2059.04 | 2067.39 | 4.30 | 0.21% | 2059.04 | 2080.62 | 89169072 | 12683767.00 | - |
| 2025-03-25 | 2082.49 | 2063.09 | -20.56 | -0.99% | 2055.89 | 2090.29 | 100683048 | 15071429.00 | - |
| 2025-03-24 | 2098.31 | 2083.65 | -13.43 | -0.64% | 2043.58 | 2101.62 | 123345520 | 17615924.00 | - |
| 2025-03-21 | 2133.11 | 2097.08 | -46.38 | -2.16% | 2092.25 | 2142.48 | 125911992 | 18825832.00 | - |
| 2025-03-20 | 2155.73 | 2143.46 | -16.51 | -0.76% | 2142.42 | 2165.65 | 112655296 | 17855212.00 | - |
| 2025-03-19 | 2175.24 | 2159.97 | -22.34 | -1.02% | 2152.17 | 2175.63 | 118776640 | 19286338.00 | - |
| 2025-03-18 | 2182.54 | 2182.31 | 5.76 | 0.26% | 2173.52 | 2197.42 | 125615640 | 20452628.00 | - |
| 2025-03-17 | 2177.52 | 2176.55 | 5.54 | 0.26% | 2164.57 | 2183.33 | 132422992 | 21302320.00 | - |
| 2025-03-14 | 2127.06 | 2171.01 | 41.84 | 1.97% | 2116.37 | 2171.39 | 148890880 | 23399106.00 | - |
| 2025-03-13 | 2161.28 | 2129.17 | -35.93 | -1.66% | 2110.86 | 2165.80 | 148145328 | 22721300.00 | - |
| 2025-03-12 | 2175.35 | 2165.10 | 2.09 | 0.10% | 2164.68 | 2190.90 | 173235488 | 26321734.00 | - |
| 2025-03-11 | 2120.53 | 2163.01 | 12.75 | 0.59% | 2119.15 | 2163.01 | 156886592 | 22972728.00 | - |
| 2025-03-10 | 2157.14 | 2150.26 | 0.17 | 0.01% | 2133.90 | 2164.98 | 158556320 | 24132296.00 | - |
| 2025-03-07 | 2157.78 | 2150.09 | -14.61 | -0.67% | 2136.68 | 2178.71 | 190649632 | 29019564.00 | - |
| 2025-03-06 | 2125.97 | 2164.70 | 52.92 | 2.51% | 2124.49 | 2170.01 | 182293696 | 30219390.00 | - |
| 2025-03-05 | 2097.87 | 2111.78 | 14.90 | 0.71% | 2082.99 | 2112.01 | 137179200 | 22287488.00 | - |
| 2025-03-04 | 2052.64 | 2096.88 | 24.76 | 1.20% | 2051.42 | 2098.49 | 128769048 | 21109786.00 | - |
| 2025-03-03 | 2068.92 | 2072.12 | 11.07 | 0.54% | 2053.74 | 2108.30 | 151213760 | 24062306.00 | - |
| 2025-02-28 | 2128.96 | 2061.05 | -82.64 | -3.85% | 2055.04 | 2131.25 | 168222048 | 26531264.00 | - |
| 2025-02-27 | 2161.39 | 2143.69 | -17.35 | -0.80% | 2107.97 | 2165.98 | 183068880 | 30422834.00 | - |
| 2025-02-26 | 2140.10 | 2161.04 | 26.99 | 1.26% | 2126.83 | 2164.83 | 176867024 | 29568244.00 | - |
| 2025-02-25 | 2121.27 | 2134.05 | -23.93 | -1.11% | 2116.86 | 2160.87 | 179311920 | 30819490.00 | - |
| 2025-02-24 | 2160.44 | 2157.98 | -0.93 | -0.04% | 2139.72 | 2175.46 | 204700960 | 34459624.00 | - |
| 2025-02-21 | 2117.75 | 2158.91 | 47.15 | 2.23% | 2108.12 | 2162.75 | 211370816 | 35167376.00 | - |
| 2025-02-20 | 2094.51 | 2111.77 | 16.29 | 0.78% | 2088.55 | 2117.21 | 177987936 | 28965050.00 | - |
| 2025-02-19 | 2040.03 | 2095.48 | 53.11 | 2.60% | 2039.01 | 2095.54 | 170744384 | 28043196.00 | - |
| 2025-02-18 | 2091.99 | 2042.37 | -52.91 | -2.53% | 2032.59 | 2097.88 | 184966240 | 28281596.00 | - |
| 2025-02-17 | 2103.60 | 2095.28 | 12.88 | 0.62% | 2076.29 | 2114.09 | 202910720 | 32593428.00 | - |
| 2025-02-14 | 2055.08 | 2082.40 | 26.33 | 1.28% | 2052.22 | 2086.08 | 182573856 | 27312730.00 | - |
| 2025-02-13 | 2080.41 | 2056.07 | -23.28 | -1.12% | 2053.55 | 2084.14 | 194264736 | 28675444.00 | - |
| 2025-02-12 | 2035.92 | 2079.35 | 37.54 | 1.84% | 2035.05 | 2079.35 | 173875520 | 26305340.00 | - |
| 2025-02-11 | 2055.20 | 2041.81 | -13.52 | -0.66% | 2026.39 | 2055.20 | 179086064 | 24862824.00 | - |
| 2025-02-10 | 2031.81 | 2055.33 | 32.79 | 1.62% | 2021.51 | 2056.32 | 188929088 | 26914874.00 | - |
| 2025-02-07 | 1989.83 | 2022.54 | 35.02 | 1.76% | 1988.30 | 2046.91 | 199258976 | 29717942.00 | - |
| 2025-02-06 | 1924.78 | 1987.52 | 58.86 | 3.05% | 1920.50 | 1987.82 | 166453040 | 24144508.00 | - |
| 2025-02-05 | 1927.25 | 1928.66 | 23.85 | 1.25% | 1915.07 | 1939.67 | 136200576 | 18856266.00 | - |
| 2025-01-27 | 1947.35 | 1904.81 | -38.69 | -1.99% | 1904.81 | 1951.26 | 105849832 | 15232092.00 | - |
| 2025-01-24 | 1903.45 | 1943.50 | 32.37 | 1.69% | 1903.10 | 1945.36 | 124268424 | 17819480.00 | - |
| 2025-01-23 | 1944.98 | 1911.13 | -13.47 | -0.70% | 1911.13 | 1968.07 | 131964424 | 18657342.00 | - |
| 2025-01-22 | 1928.53 | 1924.60 | -15.44 | -0.80% | 1914.13 | 1931.86 | 109523736 | 15541784.00 | - |
| 2025-01-21 | 1937.89 | 1940.04 | 13.01 | 0.67% | 1912.36 | 1940.04 | 118721128 | 16682335.00 | - |
| 2025-01-20 | 1925.47 | 1927.03 | 15.51 | 0.81% | 1919.54 | 1943.77 | 118410960 | 15989580.00 | - |
| 2025-01-17 | 1891.17 | 1911.52 | 11.44 | 0.60% | 1887.76 | 1926.89 | 113306072 | 15450495.00 | - |
| 2025-01-16 | 1904.59 | 1900.08 | 5.93 | 0.31% | 1883.27 | 1938.39 | 139431936 | 17575732.00 | - |
| 2025-01-15 | 1906.54 | 1894.15 | -14.05 | -0.74% | 1888.84 | 1910.26 | 116180960 | 16363599.00 | - |
| 2025-01-14 | 1828.72 | 1908.20 | 86.84 | 4.77% | 1819.71 | 1909.70 | 140375712 | 18741570.00 | - |
| 2025-01-13 | 1796.79 | 1821.36 | 5.07 | 0.28% | 1791.00 | 1837.45 | 99428800 | 12131593.00 | - |
| 2025-01-10 | 1854.14 | 1816.29 | -43.10 | -2.32% | 1816.29 | 1873.44 | 122962296 | 15052045.00 | - |
| 2025-01-09 | 1840.47 | 1859.39 | 9.99 | 0.54% | 1840.20 | 1873.22 | 119677808 | 15443758.00 | - |
| 2025-01-08 | 1848.06 | 1849.40 | -8.68 | -0.47% | 1793.56 | 1864.81 | 133112440 | 16318846.00 | - |
| 2025-01-07 | 1827.22 | 1858.08 | 32.72 | 1.79% | 1822.21 | 1858.28 | 112117872 | 14057213.00 | - |
| 2025-01-06 | 1824.45 | 1825.36 | -3.55 | -0.19% | 1809.70 | 1849.48 | 107369696 | 13594656.00 | - |
| 2025-01-03 | 1890.97 | 1828.91 | -58.80 | -3.11% | 1825.74 | 1897.33 | 130331320 | 16239231.00 | - |
| 2025-01-02 | 1945.12 | 1887.71 | -61.39 | -3.15% | 1868.76 | 1951.08 | 134838944 | 17773476.00 | - |
| 2024-12-31 | 2020.37 | 1949.10 | -69.98 | -3.47% | 1949.10 | 2023.38 | 135005936 | 18412814.00 | - |
| 2024-12-30 | 2020.34 | 2019.08 | -4.42 | -0.22% | 2001.69 | 2034.85 | 113708576 | 16233606.00 | - |
| 2024-12-27 | 2024.54 | 2023.50 | 0.64 | 0.03% | 2016.47 | 2056.17 | 136928016 | 20018976.00 | - |
| 2024-12-26 | 1993.98 | 2022.86 | 24.63 | 1.23% | 1993.98 | 2030.43 | 115517256 | 17626082.00 | - |
| 2024-12-25 | 2023.94 | 1998.23 | -26.91 | -1.33% | 1982.99 | 2024.51 | 131352112 | 17446940.00 | - |
| 2024-12-24 | 2008.86 | 2025.14 | 21.87 | 1.09% | 1996.47 | 2026.83 | 134958496 | 17870662.00 | - |
| 2024-12-23 | 2057.99 | 2003.27 | -52.65 | -2.56% | 2000.81 | 2060.01 | 152085872 | 20594742.00 | - |
| 2024-12-20 | 2032.81 | 2055.92 | 20.09 | 0.99% | 2030.92 | 2071.84 | 150189488 | 20791458.00 | - |
| 2024-12-19 | 2000.82 | 2035.83 | 11.60 | 0.57% | 1998.83 | 2041.95 | 153920672 | 19263196.00 | - |
| 2024-12-18 | 2008.72 | 2024.23 | 19.16 | 0.96% | 1997.83 | 2038.28 | 139804544 | 17450232.00 | - |
| 2024-12-17 | 2038.85 | 2005.07 | -41.10 | -2.01% | 2001.53 | 2043.46 | 152326352 | 18853462.00 | - |
| 2024-12-16 | 2077.43 | 2046.17 | -33.16 | -1.59% | 2035.94 | 2081.72 | 170876656 | 22238370.00 | - |
| 2024-12-13 | 2100.65 | 2079.33 | -37.03 | -1.75% | 2078.49 | 2108.29 | 199782752 | 26153658.00 | - |
| 2024-12-12 | 2102.32 | 2116.36 | 16.14 | 0.77% | 2083.33 | 2116.93 | 181468480 | 22710964.00 | - |
| 2024-12-11 | 2075.58 | 2100.22 | 15.07 | 0.72% | 2075.28 | 2102.43 | 189146384 | 22624508.00 | - |
| 2024-12-10 | 2136.54 | 2085.15 | 14.41 | 0.70% | 2081.42 | 2140.01 | 236678352 | 29232566.00 | - |
| 2024-12-09 | 2086.29 | 2070.74 | -17.40 | -0.83% | 2055.34 | 2093.32 | 192206608 | 21750670.00 | - |
| 2024-12-06 | 2068.76 | 2088.14 | 23.25 | 1.13% | 2051.06 | 2102.64 | 213406768 | 25539662.00 | - |
| 2024-12-05 | 2028.56 | 2064.89 | 27.43 | 1.35% | 2028.56 | 2072.04 | 174651120 | 21399364.00 | - |
| 2024-12-04 | 2067.25 | 2037.46 | -28.73 | -1.39% | 2025.15 | 2069.28 | 189048448 | 22840678.00 | - |
| 2024-12-03 | 2075.44 | 2066.19 | -6.17 | -0.30% | 2046.42 | 2079.21 | 177510384 | 22638564.00 | - |
| 2024-12-02 | 2035.28 | 2072.36 | 37.36 | 1.84% | 2035.28 | 2077.58 | 181899760 | 24112718.00 | - |
| 2024-11-29 | 1991.20 | 2035.00 | 38.10 | 1.91% | 1983.77 | 2052.46 | 171038896 | 23105234.00 | - |
| 2024-11-28 | 2018.82 | 1996.90 | -20.39 | -1.01% | 1993.93 | 2032.72 | 179808576 | 21738038.00 | - |
*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 | | | | | |
