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 | -44.64 | -2.54% | 1480.18 | 1807.1 | 2948501840 | 995056169.5 | - |
| 2025-03-21 | 1739.78 | 1711.62 | -35.84 | -2.05% | 1708.35 | 1751.39 | 29731362 | 9755315.00 | - |
| 2025-03-20 | 1763.72 | 1747.46 | -19.69 | -1.11% | 1746.91 | 1768.82 | 24504230 | 8620855.00 | - |
| 2025-03-19 | 1784.06 | 1767.15 | -23.96 | -1.34% | 1761.15 | 1785.22 | 27243840 | 10899837.00 | - |
| 2025-03-18 | 1791.31 | 1791.11 | 6.89 | 0.39% | 1786.17 | 1807.10 | 29972900 | 11749664.00 | - |
| 2025-03-17 | 1782.79 | 1784.22 | 5.56 | 0.31% | 1773.13 | 1790.35 | 33542904 | 12427417.00 | - |
| 2025-03-14 | 1733.78 | 1778.66 | 43.04 | 2.48% | 1728.60 | 1778.66 | 42785420 | 15226072.00 | - |
| 2025-03-13 | 1759.47 | 1735.62 | -27.05 | -1.53% | 1724.17 | 1768.62 | 32595496 | 11176594.00 | - |
| 2025-03-12 | 1775.56 | 1762.67 | -5.61 | -0.32% | 1762.22 | 1787.78 | 35066844 | 12200813.00 | - |
| 2025-03-11 | 1735.39 | 1768.28 | 11.61 | 0.66% | 1734.32 | 1768.28 | 30815330 | 10710978.00 | - |
| 2025-03-10 | 1760.32 | 1756.67 | -3.21 | -0.18% | 1740.67 | 1769.09 | 31892230 | 10893522.00 | - |
| 2025-03-07 | 1771.70 | 1759.88 | -19.68 | -1.11% | 1748.16 | 1780.28 | 40246704 | 13761135.00 | - |
| 2025-03-06 | 1749.27 | 1779.56 | 41.55 | 2.39% | 1749.27 | 1786.32 | 45369288 | 15916781.00 | - |
| 2025-03-05 | 1734.40 | 1738.01 | 5.21 | 0.30% | 1714.95 | 1743.26 | 32387604 | 11844788.00 | - |
| 2025-03-04 | 1698.45 | 1732.80 | 13.45 | 0.78% | 1692.41 | 1734.04 | 31850450 | 11789894.00 | - |
| 2025-03-03 | 1710.62 | 1719.35 | 16.02 | 0.94% | 1698.41 | 1748.80 | 40670328 | 14563489.00 | - |
| 2025-02-28 | 1763.29 | 1703.33 | -75.37 | -4.24% | 1697.88 | 1767.42 | 43855196 | 15696662.00 | - |
| 2025-02-27 | 1796.68 | 1778.70 | -17.28 | -0.96% | 1749.23 | 1802.56 | 49795508 | 17639752.00 | - |
| 2025-02-26 | 1773.92 | 1795.98 | 24.81 | 1.40% | 1758.94 | 1797.45 | 48248552 | 17253970.00 | - |
| 2025-02-25 | 1755.22 | 1771.17 | -19.35 | -1.08% | 1750.56 | 1793.98 | 48032976 | 16661324.00 | - |
| 2025-02-24 | 1791.14 | 1790.52 | -1.52 | -0.08% | 1774.20 | 1806.55 | 52414996 | 19238076.00 | - |
| 2025-02-21 | 1751.48 | 1792.04 | 53.03 | 3.05% | 1744.76 | 1794.74 | 59757444 | 21014814.00 | - |
| 2025-02-20 | 1726.24 | 1739.01 | 10.61 | 0.61% | 1719.96 | 1746.41 | 42614960 | 13640460.00 | - |
| 2025-02-19 | 1681.68 | 1728.40 | 44.76 | 2.66% | 1677.72 | 1728.40 | 42745024 | 14838330.00 | - |
| 2025-02-18 | 1726.56 | 1683.64 | -48.28 | -2.79% | 1676.85 | 1730.51 | 48436664 | 16493314.00 | - |
| 2025-02-17 | 1726.55 | 1731.93 | 22.97 | 1.34% | 1714.79 | 1746.44 | 51349992 | 18057270.00 | - |
| 2025-02-14 | 1679.74 | 1708.96 | 28.91 | 1.72% | 1679.74 | 1712.92 | 45473200 | 15565303.00 | - |
| 2025-02-13 | 1695.59 | 1680.05 | -19.91 | -1.17% | 1678.36 | 1703.71 | 43701740 | 15074022.00 | - |
| 2025-02-12 | 1663.01 | 1699.96 | 33.76 | 2.03% | 1661.43 | 1700.07 | 43188460 | 15618823.00 | - |
| 2025-02-11 | 1685.85 | 1666.20 | -23.79 | -1.41% | 1660.88 | 1685.85 | 40131324 | 14098583.00 | - |
| 2025-02-10 | 1680.17 | 1689.99 | 20.45 | 1.22% | 1665.62 | 1692.25 | 49844300 | 17042636.00 | - |
| 2025-02-07 | 1638.48 | 1669.54 | 33.31 | 2.04% | 1637.21 | 1693.25 | 62406032 | 21313196.00 | - |
| 2025-02-06 | 1579.02 | 1636.23 | 53.74 | 3.40% | 1575.65 | 1636.36 | 42966216 | 15368616.00 | - |
| 2025-02-05 | 1585.28 | 1582.49 | 14.92 | 0.95% | 1567.75 | 1589.66 | 36022952 | 13437588.00 | - |
| 2025-01-27 | 1610.27 | 1567.57 | -39.78 | -2.48% | 1567.57 | 1612.85 | 28634422 | 10251276.00 | - |
| 2025-01-24 | 1574.10 | 1607.35 | 25.67 | 1.62% | 1573.99 | 1609.77 | 33128804 | 11119225.00 | - |
| 2025-01-23 | 1614.06 | 1581.68 | -14.13 | -0.89% | 1581.68 | 1631.49 | 36123544 | 12863559.00 | - |
| 2025-01-22 | 1588.88 | 1595.81 | -2.99 | -0.19% | 1581.65 | 1600.91 | 28607636 | 11139809.00 | - |
| 2025-01-21 | 1603.49 | 1598.80 | 6.42 | 0.40% | 1577.32 | 1604.50 | 29037276 | 10207848.00 | - |
| 2025-01-20 | 1590.46 | 1592.38 | 13.13 | 0.83% | 1583.77 | 1607.03 | 29467044 | 10812509.00 | - |
| 2025-01-17 | 1557.49 | 1579.25 | 14.12 | 0.90% | 1557.07 | 1593.19 | 26382384 | 9839244.00 | - |
| 2025-01-16 | 1562.84 | 1565.13 | 11.18 | 0.72% | 1548.78 | 1593.35 | 30713392 | 11245193.00 | - |
| 2025-01-15 | 1569.47 | 1553.95 | -21.77 | -1.38% | 1549.53 | 1572.33 | 29224610 | 9503292.00 | - |
| 2025-01-14 | 1512.74 | 1575.72 | 68.39 | 4.54% | 1502.15 | 1577.63 | 40329572 | 12984405.00 | - |
| 2025-01-13 | 1480.44 | 1507.33 | 9.99 | 0.67% | 1480.18 | 1519.02 | 21763594 | 7127179.50 | - |
| 2025-01-10 | 1531.12 | 1497.34 | -38.43 | -2.50% | 1497.34 | 1546.25 | 25724226 | 8672752.00 | - |
| 2025-01-09 | 1521.38 | 1535.77 | 6.89 | 0.45% | 1521.29 | 1549.44 | 24952100 | 8222285.00 | - |
| 2025-01-08 | 1529.78 | 1528.88 | -11.91 | -0.77% | 1484.49 | 1542.71 | 30183102 | 9610559.00 | - |
| 2025-01-07 | 1513.05 | 1540.79 | 28.62 | 1.89% | 1508.69 | 1540.91 | 26055964 | 9011634.00 | - |
| 2025-01-06 | 1513.91 | 1512.17 | -1.54 | -0.10% | 1499.48 | 1532.99 | 24434964 | 7742935.00 | - |
| 2025-01-03 | 1561.94 | 1513.71 | -46.53 | -2.98% | 1512.75 | 1566.77 | 30428848 | 9430725.00 | - |
| 2025-01-02 | 1616.29 | 1560.24 | -61.60 | -3.80% | 1543.70 | 1618.69 | 36889836 | 11967642.00 | - |
| 2024-12-31 | 1686.81 | 1621.84 | -64.29 | -3.81% | 1621.84 | 1689.69 | 34175984 | 11964593.00 | - |
| 2024-12-30 | 1692.01 | 1686.13 | -8.86 | -0.52% | 1677.56 | 1703.26 | 28788422 | 10748960.00 | - |
| 2024-12-27 | 1704.46 | 1694.99 | -12.78 | -0.75% | 1690.37 | 1728.17 | 36557668 | 13544967.00 | - |
| 2024-12-26 | 1680.24 | 1707.77 | 24.06 | 1.43% | 1680.10 | 1713.79 | 30934014 | 11815035.00 | - |
| 2024-12-25 | 1701.77 | 1683.71 | -20.45 | -1.20% | 1672.53 | 1701.77 | 28818466 | 10307562.00 | - |
| 2024-12-24 | 1691.94 | 1704.16 | 16.45 | 0.97% | 1679.09 | 1705.32 | 28867106 | 11126073.00 | - |
| 2024-12-23 | 1715.60 | 1687.71 | -26.41 | -1.54% | 1685.52 | 1728.61 | 33257808 | 12617703.00 | - |
| 2024-12-20 | 1696.98 | 1714.12 | 14.87 | 0.87% | 1695.71 | 1736.70 | 33579496 | 12746997.00 | - |
| 2024-12-19 | 1653.78 | 1699.25 | 25.06 | 1.50% | 1652.97 | 1703.30 | 32916524 | 11380842.00 | - |
| 2024-12-18 | 1668.58 | 1674.19 | 9.61 | 0.58% | 1656.10 | 1687.19 | 24311866 | 8533464.00 | - |
| 2024-12-17 | 1675.34 | 1664.58 | -15.06 | -0.90% | 1661.74 | 1692.37 | 29683642 | 10626278.00 | - |
| 2024-12-16 | 1711.25 | 1679.64 | -31.52 | -1.84% | 1671.37 | 1712.82 | 35289376 | 11671082.00 | - |
| 2024-12-13 | 1732.81 | 1711.16 | -36.67 | -2.10% | 1710.41 | 1738.98 | 44571952 | 13094093.00 | - |
| 2024-12-12 | 1734.28 | 1747.83 | 12.91 | 0.74% | 1722.77 | 1752.64 | 37005892 | 11135720.00 | - |
| 2024-12-11 | 1721.65 | 1734.92 | 5.80 | 0.34% | 1719.39 | 1740.10 | 35469708 | 10521603.00 | - |
| 2024-12-10 | 1787.86 | 1729.12 | 7.67 | 0.45% | 1726.67 | 1788.77 | 47455524 | 14611091.00 | - |
| 2024-12-09 | 1736.77 | 1721.45 | -16.55 | -0.95% | 1707.72 | 1744.47 | 33617140 | 10167142.00 | - |
| 2024-12-06 | 1716.13 | 1738.01 | 22.28 | 1.30% | 1701.13 | 1752.63 | 39388180 | 11880648.00 | - |
| 2024-12-05 | 1694.35 | 1715.73 | 15.32 | 0.90% | 1694.35 | 1724.58 | 31846008 | 9917642.00 | - |
| 2024-12-04 | 1727.00 | 1700.41 | -25.96 | -1.50% | 1692.25 | 1732.69 | 38007164 | 10599307.00 | - |
| 2024-12-03 | 1741.92 | 1726.38 | -14.05 | -0.81% | 1709.06 | 1742.42 | 36853116 | 10332266.00 | - |
| 2024-12-02 | 1710.76 | 1740.43 | 23.85 | 1.39% | 1705.59 | 1743.25 | 41653344 | 12286593.00 | - |
| 2024-11-29 | 1676.95 | 1716.58 | 35.01 | 2.08% | 1671.67 | 1742.01 | 42555664 | 12647558.00 | - |
| 2024-11-28 | 1704.07 | 1681.58 | -22.47 | -1.32% | 1679.30 | 1713.99 | 36902168 | 10338266.00 | - |
| 2024-11-27 | 1641.25 | 1704.05 | 52.97 | 3.21% | 1622.08 | 1704.05 | 40140120 | 10886145.00 | - |
| 2024-11-26 | 1673.44 | 1651.08 | -28.16 | -1.68% | 1651.08 | 1691.11 | 32791256 | 9013129.00 | - |
| 2024-11-25 | 1684.80 | 1679.24 | -2.25 | -0.13% | 1648.20 | 1694.63 | 43951088 | 12083415.00 | - |
| 2024-11-22 | 1743.39 | 1681.49 | -71.96 | -4.10% | 1681.49 | 1763.36 | 52638704 | 14278183.00 | - |
| 2024-11-21 | 1748.60 | 1753.45 | -2.81 | -0.16% | 1735.99 | 1768.64 | 44732656 | 12837848.00 | - |
*注：每次查询最多显示100条
