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 | 6.12 | 0.40% | 1301.19 | 1647.92 | 6049207636 | 1435550504 | - |
| 2025-03-21 | 1585.89 | 1553.53 | -41.03 | -2.57% | 1550.40 | 1591.80 | 62008908 | 14649924.00 | - |
| 2025-03-20 | 1605.04 | 1594.56 | -15.16 | -0.94% | 1593.81 | 1614.03 | 54673616 | 13579652.00 | - |
| 2025-03-19 | 1624.90 | 1609.72 | -22.10 | -1.35% | 1603.51 | 1625.65 | 59648656 | 15677855.00 | - |
| 2025-03-18 | 1631.45 | 1631.82 | 5.92 | 0.36% | 1625.13 | 1647.92 | 66083368 | 17404554.00 | - |
| 2025-03-17 | 1625.95 | 1625.90 | 3.62 | 0.22% | 1614.67 | 1631.90 | 70117784 | 17641730.00 | - |
| 2025-03-14 | 1584.72 | 1622.28 | 35.83 | 2.26% | 1574.20 | 1622.48 | 81683888 | 20895478.00 | - |
| 2025-03-13 | 1617.08 | 1586.45 | -33.88 | -2.09% | 1571.51 | 1623.08 | 70768560 | 17168670.00 | - |
| 2025-03-12 | 1631.46 | 1620.33 | -2.66 | -0.16% | 1620.30 | 1643.59 | 80926168 | 19119266.00 | - |
| 2025-03-11 | 1589.29 | 1622.99 | 8.53 | 0.53% | 1588.46 | 1622.99 | 71050304 | 16888410.00 | - |
| 2025-03-10 | 1614.77 | 1614.46 | 2.31 | 0.14% | 1599.08 | 1623.79 | 72688896 | 17337364.00 | - |
| 2025-03-07 | 1619.88 | 1612.15 | -15.96 | -0.98% | 1599.82 | 1633.88 | 91180024 | 22109542.00 | - |
| 2025-03-06 | 1597.67 | 1628.12 | 42.19 | 2.66% | 1597.67 | 1633.47 | 99581184 | 24751508.00 | - |
| 2025-03-05 | 1577.00 | 1585.93 | 9.22 | 0.59% | 1559.99 | 1588.43 | 65854956 | 17841068.00 | - |
| 2025-03-04 | 1536.79 | 1576.71 | 21.20 | 1.36% | 1535.84 | 1578.40 | 68521408 | 17844204.00 | - |
| 2025-03-03 | 1552.35 | 1555.51 | 11.43 | 0.74% | 1538.08 | 1590.71 | 80042760 | 20383028.00 | - |
| 2025-02-28 | 1607.95 | 1544.08 | -78.24 | -4.82% | 1538.96 | 1611.64 | 90365392 | 22566534.00 | - |
| 2025-02-27 | 1638.31 | 1622.32 | -17.23 | -1.05% | 1591.44 | 1641.63 | 104328304 | 25787576.00 | - |
| 2025-02-26 | 1618.89 | 1639.55 | 24.24 | 1.50% | 1604.01 | 1639.99 | 99074744 | 25109246.00 | - |
| 2025-02-25 | 1592.28 | 1615.31 | -8.66 | -0.53% | 1590.19 | 1635.64 | 96218408 | 24477420.00 | - |
| 2025-02-24 | 1626.23 | 1623.97 | -1.57 | -0.10% | 1605.83 | 1639.97 | 104465528 | 27937272.00 | - |
| 2025-02-21 | 1583.16 | 1625.54 | 47.59 | 3.02% | 1581.02 | 1628.47 | 120266392 | 29835120.00 | - |
| 2025-02-20 | 1564.73 | 1577.95 | 11.41 | 0.73% | 1555.71 | 1584.42 | 93410552 | 21513050.00 | - |
| 2025-02-19 | 1515.14 | 1566.54 | 48.10 | 3.17% | 1514.07 | 1566.54 | 87804512 | 21354328.00 | - |
| 2025-02-18 | 1558.22 | 1518.44 | -43.89 | -2.81% | 1511.38 | 1567.02 | 98338736 | 23312414.00 | - |
| 2025-02-17 | 1556.57 | 1562.33 | 18.44 | 1.19% | 1543.96 | 1574.45 | 108161904 | 25528280.00 | - |
| 2025-02-14 | 1520.43 | 1543.89 | 21.73 | 1.43% | 1520.43 | 1548.89 | 99132520 | 21936206.00 | - |
| 2025-02-13 | 1547.79 | 1522.16 | -28.20 | -1.82% | 1521.68 | 1548.33 | 97400752 | 22158772.00 | - |
| 2025-02-12 | 1511.24 | 1550.37 | 34.20 | 2.26% | 1510.87 | 1550.36 | 91697560 | 22357710.00 | - |
| 2025-02-11 | 1530.44 | 1516.17 | -18.55 | -1.21% | 1504.85 | 1530.44 | 90433688 | 20786558.00 | - |
| 2025-02-10 | 1517.20 | 1534.72 | 24.71 | 1.64% | 1505.52 | 1535.84 | 103371256 | 24254188.00 | - |
| 2025-02-07 | 1482.63 | 1510.01 | 29.15 | 1.97% | 1481.97 | 1531.74 | 117222984 | 28821526.00 | - |
| 2025-02-06 | 1419.93 | 1480.86 | 56.13 | 3.94% | 1416.95 | 1482.84 | 90633264 | 22382560.00 | - |
| 2025-02-05 | 1418.22 | 1424.73 | 25.74 | 1.84% | 1409.79 | 1434.25 | 75296216 | 18321808.00 | - |
| 2025-01-27 | 1443.71 | 1398.99 | -41.42 | -2.88% | 1398.99 | 1446.04 | 58418072 | 14476232.00 | - |
| 2025-01-24 | 1400.54 | 1440.41 | 33.99 | 2.42% | 1400.48 | 1441.63 | 71754048 | 16361554.00 | - |
| 2025-01-23 | 1435.15 | 1406.42 | -13.20 | -0.93% | 1406.42 | 1454.82 | 69973024 | 17680760.00 | - |
| 2025-01-22 | 1422.71 | 1419.62 | -12.41 | -0.87% | 1410.95 | 1428.06 | 54948000 | 14830091.00 | - |
| 2025-01-21 | 1429.09 | 1432.03 | 13.58 | 0.96% | 1407.84 | 1432.03 | 57856512 | 14418122.00 | - |
| 2025-01-20 | 1416.99 | 1418.45 | 12.31 | 0.88% | 1408.62 | 1430.75 | 54162384 | 13762627.00 | - |
| 2025-01-17 | 1391.08 | 1406.14 | 9.05 | 0.65% | 1386.16 | 1419.61 | 52453856 | 13742575.00 | - |
| 2025-01-16 | 1400.73 | 1397.09 | 5.91 | 0.43% | 1383.51 | 1429.09 | 62884852 | 15540072.00 | - |
| 2025-01-15 | 1399.26 | 1391.18 | -11.91 | -0.85% | 1385.74 | 1403.11 | 63950940 | 14013417.00 | - |
| 2025-01-14 | 1337.87 | 1403.09 | 71.89 | 5.40% | 1329.42 | 1403.75 | 76462712 | 17350876.00 | - |
| 2025-01-13 | 1305.56 | 1331.21 | 8.86 | 0.67% | 1301.19 | 1343.36 | 42709528 | 9558379.00 | - |
| 2025-01-10 | 1357.38 | 1322.35 | -39.05 | -2.87% | 1322.35 | 1373.36 | 51420660 | 11683625.00 | - |
| 2025-01-09 | 1344.53 | 1361.40 | 9.08 | 0.67% | 1344.49 | 1374.10 | 52271860 | 11666025.00 | - |
| 2025-01-08 | 1350.90 | 1352.32 | -8.99 | -0.66% | 1306.96 | 1364.80 | 58645452 | 12886286.00 | - |
| 2025-01-07 | 1333.88 | 1361.31 | 29.05 | 2.18% | 1330.52 | 1361.40 | 49555416 | 11184312.00 | - |
| 2025-01-06 | 1336.39 | 1332.26 | -7.33 | -0.55% | 1320.26 | 1352.79 | 48246704 | 10544600.00 | - |
| 2025-01-03 | 1391.04 | 1339.59 | -47.98 | -3.46% | 1337.67 | 1396.31 | 61901708 | 13144154.00 | - |
| 2025-01-02 | 1434.96 | 1387.57 | -51.59 | -3.58% | 1371.95 | 1437.44 | 65089804 | 15260241.00 | - |
| 2024-12-31 | 1499.58 | 1439.16 | -59.67 | -3.98% | 1439.16 | 1502.67 | 64136984 | 15582395.00 | - |
| 2024-12-30 | 1501.91 | 1498.83 | -7.01 | -0.47% | 1481.38 | 1513.89 | 53284356 | 13741678.00 | - |
| 2024-12-27 | 1511.61 | 1505.84 | -5.75 | -0.38% | 1502.14 | 1537.25 | 63164436 | 16899702.00 | - |
| 2024-12-26 | 1485.82 | 1511.59 | 22.10 | 1.48% | 1485.82 | 1519.64 | 54915152 | 14885303.00 | - |
| 2024-12-25 | 1511.09 | 1489.49 | -24.55 | -1.62% | 1478.80 | 1511.45 | 55030876 | 13699885.00 | - |
| 2024-12-24 | 1503.19 | 1514.05 | 16.05 | 1.07% | 1488.18 | 1516.12 | 54869060 | 14376346.00 | - |
| 2024-12-23 | 1539.91 | 1498.00 | -40.38 | -2.62% | 1495.52 | 1544.07 | 68685056 | 16955396.00 | - |
| 2024-12-20 | 1515.12 | 1538.38 | 20.82 | 1.37% | 1512.34 | 1555.63 | 67338552 | 17011242.00 | - |
| 2024-12-19 | 1480.94 | 1517.56 | 15.71 | 1.05% | 1479.63 | 1522.48 | 66485052 | 15069975.00 | - |
| 2024-12-18 | 1491.54 | 1501.85 | 13.33 | 0.90% | 1477.90 | 1515.51 | 57841852 | 12866923.00 | - |
| 2024-12-17 | 1513.97 | 1488.52 | -30.84 | -2.03% | 1486.02 | 1520.36 | 66439088 | 15059704.00 | - |
| 2024-12-16 | 1545.61 | 1519.36 | -27.28 | -1.76% | 1510.18 | 1547.82 | 83352848 | 18114246.00 | - |
| 2024-12-13 | 1563.48 | 1546.64 | -30.13 | -1.91% | 1546.15 | 1572.63 | 92744840 | 20585212.00 | - |
| 2024-12-12 | 1571.73 | 1576.77 | 4.41 | 0.28% | 1552.09 | 1578.64 | 75249256 | 17237040.00 | - |
| 2024-12-11 | 1554.31 | 1572.36 | 11.25 | 0.72% | 1554.07 | 1575.83 | 81239520 | 17685866.00 | - |
| 2024-12-10 | 1603.11 | 1561.11 | 13.89 | 0.90% | 1558.33 | 1605.00 | 98971904 | 22836952.00 | - |
| 2024-12-09 | 1557.71 | 1547.22 | -11.54 | -0.74% | 1532.99 | 1565.91 | 72391256 | 16096864.00 | - |
| 2024-12-06 | 1544.18 | 1558.76 | 15.68 | 1.02% | 1523.70 | 1569.83 | 85296008 | 18903444.00 | - |
| 2024-12-05 | 1510.23 | 1543.08 | 27.16 | 1.79% | 1510.23 | 1549.52 | 74781536 | 16177840.00 | - |
| 2024-12-04 | 1543.13 | 1515.92 | -25.82 | -1.67% | 1508.04 | 1547.75 | 72841552 | 16086152.00 | - |
| 2024-12-03 | 1552.17 | 1541.74 | -8.22 | -0.53% | 1524.79 | 1553.87 | 74122632 | 15931844.00 | - |
| 2024-12-02 | 1519.98 | 1549.96 | 28.10 | 1.85% | 1519.06 | 1554.57 | 82810640 | 18401770.00 | - |
| 2024-11-29 | 1482.30 | 1521.86 | 35.12 | 2.36% | 1475.74 | 1538.97 | 83330000 | 18623588.00 | - |
| 2024-11-28 | 1509.02 | 1486.74 | -22.08 | -1.46% | 1484.41 | 1520.88 | 74117792 | 15452727.00 | - |
| 2024-11-27 | 1448.17 | 1508.82 | 48.76 | 3.34% | 1428.08 | 1508.96 | 80921104 | 16398010.00 | - |
| 2024-11-26 | 1485.73 | 1460.07 | -29.75 | -2.00% | 1459.60 | 1500.09 | 67146216 | 13976243.00 | - |
| 2024-11-25 | 1489.08 | 1489.82 | 8.55 | 0.58% | 1455.61 | 1498.42 | 82070352 | 17606534.00 | - |
| 2024-11-22 | 1534.43 | 1481.27 | -61.12 | -3.96% | 1480.99 | 1555.83 | 97978216 | 20929994.00 | - |
| 2024-11-21 | 1540.04 | 1542.39 | -5.02 | -0.32% | 1523.99 | 1554.04 | 82492776 | 18520860.00 | - |
*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 | | | | | |
