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 | -444.22 | -5.38% | 7159.06 | 8382.95 | 793859574 | 161038063.16 | - |
| 2025-03-21 | 7861.67 | 7810.27 | -69.17 | -0.88% | 7779.46 | 7946.31 | 9917542 | 2050349.88 | - |
| 2025-03-20 | 7970.98 | 7879.44 | -91.70 | -1.15% | 7873.18 | 7979.03 | 8484283 | 1875977.00 | - |
| 2025-03-19 | 8024.51 | 7971.14 | -64.27 | -0.80% | 7943.40 | 8042.23 | 8396392 | 1886311.38 | - |
| 2025-03-18 | 8078.81 | 8035.41 | -35.19 | -0.44% | 8005.77 | 8080.06 | 9451100 | 2012090.38 | - |
| 2025-03-17 | 8098.16 | 8070.60 | 26.77 | 0.33% | 8050.79 | 8143.94 | 12134726 | 2860706.25 | - |
| 2025-03-14 | 7862.99 | 8043.84 | 202.97 | 2.59% | 7862.99 | 8067.61 | 12638491 | 3599618.75 | - |
| 2025-03-13 | 7837.07 | 7840.87 | -8.09 | -0.10% | 7809.37 | 7887.60 | 9078124 | 1883190.12 | - |
| 2025-03-12 | 7888.98 | 7848.96 | -38.42 | -0.49% | 7829.13 | 7913.32 | 9119853 | 2130782.25 | - |
| 2025-03-11 | 7673.60 | 7887.38 | 146.44 | 1.89% | 7667.76 | 7887.38 | 11741604 | 2534125.50 | - |
| 2025-03-10 | 7767.92 | 7740.94 | 0.15 | 0.00% | 7682.57 | 7767.92 | 9110736 | 1847982.75 | - |
| 2025-03-07 | 7658.95 | 7740.79 | 61.48 | 0.80% | 7650.78 | 7769.02 | 9528802 | 2256740.25 | - |
| 2025-03-06 | 7611.48 | 7679.32 | 84.98 | 1.12% | 7571.40 | 7692.65 | 9383447 | 1953907.50 | - |
| 2025-03-05 | 7652.11 | 7594.34 | -42.93 | -0.56% | 7560.59 | 7653.94 | 7862266 | 1544673.12 | - |
| 2025-03-04 | 7622.65 | 7637.27 | -6.31 | -0.08% | 7567.02 | 7638.64 | 8890513 | 1680101.62 | - |
| 2025-03-03 | 7604.45 | 7643.58 | 45.32 | 0.60% | 7604.45 | 7720.84 | 10959836 | 2221169.75 | - |
| 2025-02-28 | 7641.83 | 7598.26 | -61.74 | -0.81% | 7579.17 | 7743.40 | 10995822 | 2499010.00 | - |
| 2025-02-27 | 7592.81 | 7660.00 | 55.12 | 0.72% | 7580.53 | 7665.69 | 11514390 | 2678605.50 | - |
| 2025-02-26 | 7544.60 | 7604.88 | 59.93 | 0.79% | 7515.83 | 7604.88 | 11260946 | 2061244.62 | - |
| 2025-02-25 | 7613.69 | 7544.95 | -125.20 | -1.63% | 7528.88 | 7613.69 | 12241180 | 2076059.50 | - |
| 2025-02-24 | 7643.04 | 7670.15 | 106.15 | 1.40% | 7643.04 | 7737.54 | 19159092 | 3279603.25 | - |
| 2025-02-21 | 7538.21 | 7564.00 | 50.65 | 0.67% | 7520.70 | 7627.71 | 11217070 | 2232640.50 | - |
| 2025-02-20 | 7526.69 | 7513.36 | -25.40 | -0.34% | 7490.80 | 7553.90 | 9251498 | 1596188.25 | - |
| 2025-02-19 | 7475.21 | 7538.76 | 57.52 | 0.77% | 7447.57 | 7541.52 | 10870076 | 1864296.50 | - |
| 2025-02-18 | 7585.25 | 7481.24 | -102.15 | -1.35% | 7457.71 | 7594.87 | 10979066 | 1930108.12 | - |
| 2025-02-17 | 7590.96 | 7583.39 | 0.24 | 0.00% | 7539.37 | 7605.15 | 12623784 | 2173143.25 | - |
| 2025-02-14 | 7566.88 | 7583.15 | -8.32 | -0.11% | 7538.18 | 7602.15 | 11524764 | 2249987.00 | - |
| 2025-02-13 | 7462.65 | 7591.47 | 129.04 | 1.73% | 7451.91 | 7644.24 | 15720708 | 3362720.25 | - |
| 2025-02-12 | 7370.79 | 7462.43 | 76.62 | 1.04% | 7359.98 | 7462.43 | 9111037 | 1902745.38 | - |
| 2025-02-11 | 7441.14 | 7385.81 | -46.15 | -0.62% | 7364.82 | 7445.11 | 8578894 | 1723480.25 | - |
| 2025-02-10 | 7439.29 | 7431.96 | -0.67 | -0.01% | 7394.30 | 7451.17 | 8734129 | 1635052.75 | - |
| 2025-02-07 | 7365.33 | 7432.63 | 56.12 | 0.76% | 7329.40 | 7488.50 | 10547498 | 2112304.00 | - |
| 2025-02-06 | 7319.79 | 7376.51 | 40.38 | 0.55% | 7292.50 | 7376.51 | 8034009 | 1567144.50 | - |
| 2025-02-05 | 7428.94 | 7336.13 | -73.35 | -0.99% | 7311.41 | 7431.45 | 7510877 | 1509766.00 | - |
| 2025-01-27 | 7392.01 | 7409.48 | 26.44 | 0.36% | 7392.01 | 7472.08 | 7229600 | 1335113.88 | - |
| 2025-01-24 | 7340.91 | 7383.04 | 16.64 | 0.23% | 7326.14 | 7390.73 | 6673460 | 1375009.75 | - |
| 2025-01-23 | 7416.98 | 7366.40 | -4.89 | -0.07% | 7366.40 | 7477.43 | 7659616 | 1499934.25 | - |
| 2025-01-22 | 7437.17 | 7371.29 | -92.44 | -1.24% | 7349.35 | 7437.17 | 5826083 | 1220803.50 | - |
| 2025-01-21 | 7544.88 | 7463.73 | -46.37 | -0.62% | 7425.12 | 7546.92 | 7422331 | 1399118.50 | - |
| 2025-01-20 | 7535.65 | 7510.10 | 3.34 | 0.04% | 7487.38 | 7577.91 | 9283651 | 1856880.88 | - |
| 2025-01-17 | 7407.56 | 7506.76 | 103.77 | 1.40% | 7396.35 | 7533.25 | 8055494 | 1518852.50 | - |
| 2025-01-16 | 7437.08 | 7402.99 | -9.98 | -0.13% | 7352.26 | 7512.29 | 6886064 | 1346060.88 | - |
| 2025-01-15 | 7461.88 | 7412.97 | -56.56 | -0.76% | 7400.93 | 7461.88 | 6509082 | 1255243.75 | - |
| 2025-01-14 | 7279.85 | 7469.53 | 196.83 | 2.71% | 7275.68 | 7480.29 | 8605041 | 1762540.38 | - |
| 2025-01-13 | 7167.31 | 7272.70 | 46.77 | 0.65% | 7159.06 | 7277.81 | 6116760 | 1192725.25 | - |
| 2025-01-10 | 7343.50 | 7225.93 | -123.03 | -1.67% | 7225.93 | 7359.19 | 6728080 | 1359270.25 | - |
| 2025-01-09 | 7366.91 | 7348.96 | -11.78 | -0.16% | 7320.12 | 7417.72 | 7095995 | 1499178.75 | - |
| 2025-01-08 | 7400.82 | 7360.74 | -61.82 | -0.83% | 7256.90 | 7423.00 | 8317947 | 1580510.00 | - |
| 2025-01-07 | 7414.11 | 7422.56 | 21.19 | 0.29% | 7352.21 | 7431.89 | 6953075 | 1393085.62 | - |
| 2025-01-06 | 7419.82 | 7401.37 | -53.92 | -0.72% | 7357.96 | 7509.25 | 8720838 | 1914805.50 | - |
| 2025-01-03 | 7557.77 | 7455.29 | -100.58 | -1.33% | 7433.65 | 7602.71 | 9985222 | 1872656.75 | - |
| 2025-01-02 | 7727.17 | 7555.87 | -183.87 | -2.38% | 7511.38 | 7752.68 | 10435004 | 2167769.00 | - |
| 2024-12-31 | 7829.37 | 7739.74 | -82.23 | -1.05% | 7735.61 | 7886.81 | 9116828 | 1971660.38 | - |
| 2024-12-30 | 7862.24 | 7821.97 | -68.85 | -0.87% | 7808.96 | 7892.52 | 8346803 | 1714747.62 | - |
| 2024-12-27 | 7830.76 | 7890.82 | 61.23 | 0.78% | 7806.63 | 7926.42 | 10222033 | 1733802.25 | - |
| 2024-12-26 | 7846.27 | 7829.59 | -23.05 | -0.29% | 7818.26 | 7871.09 | 6512564 | 1330613.25 | - |
| 2024-12-25 | 7909.65 | 7852.64 | -49.14 | -0.62% | 7815.72 | 7909.65 | 7932646 | 1561794.38 | - |
| 2024-12-24 | 7827.78 | 7901.78 | 76.05 | 0.97% | 7818.95 | 7907.45 | 7503685 | 1539334.38 | - |
| 2024-12-23 | 7899.54 | 7825.73 | -76.65 | -0.97% | 7820.73 | 7924.59 | 9393756 | 1729683.62 | - |
| 2024-12-20 | 7919.10 | 7902.38 | -17.27 | -0.22% | 7899.66 | 7954.58 | 9747613 | 1928158.00 | - |
| 2024-12-19 | 7897.40 | 7919.65 | -34.94 | -0.44% | 7851.14 | 7942.20 | 9807331 | 1927894.88 | - |
| 2024-12-18 | 7984.19 | 7954.59 | -16.86 | -0.21% | 7944.49 | 8008.50 | 10022467 | 1815663.38 | - |
| 2024-12-17 | 8011.06 | 7971.45 | -49.62 | -0.62% | 7964.10 | 8052.74 | 11368876 | 2099617.50 | - |
| 2024-12-16 | 8146.75 | 8021.07 | -125.34 | -1.54% | 7995.31 | 8152.71 | 12424878 | 2671527.50 | - |
| 2024-12-13 | 8312.19 | 8146.41 | -223.20 | -2.67% | 8143.78 | 8312.19 | 14087150 | 3039138.50 | - |
| 2024-12-12 | 8233.12 | 8369.61 | 149.82 | 1.82% | 8191.22 | 8382.95 | 15027973 | 3097025.25 | - |
| 2024-12-11 | 8118.75 | 8219.79 | 76.70 | 0.94% | 8117.84 | 8261.46 | 11591936 | 2422733.50 | - |
| 2024-12-10 | 8337.00 | 8143.09 | 98.34 | 1.22% | 8130.63 | 8360.13 | 13357449 | 3448772.25 | - |
| 2024-12-09 | 8077.62 | 8044.75 | -38.78 | -0.48% | 8009.27 | 8117.26 | 8393316 | 1732027.62 | - |
| 2024-12-06 | 8016.97 | 8083.53 | 52.56 | 0.65% | 7995.34 | 8127.25 | 9084842 | 1885575.00 | - |
| 2024-12-05 | 8019.73 | 8030.97 | -26.94 | -0.33% | 7971.23 | 8044.03 | 8498593 | 1709272.88 | - |
| 2024-12-04 | 8148.34 | 8057.91 | -123.75 | -1.51% | 8029.35 | 8148.34 | 10933871 | 2182296.50 | - |
| 2024-12-03 | 8183.27 | 8181.67 | -3.28 | -0.04% | 8133.89 | 8232.08 | 13450962 | 2720884.50 | - |
| 2024-12-02 | 8066.22 | 8184.95 | 91.08 | 1.13% | 8032.80 | 8207.12 | 14244826 | 2750310.50 | - |
| 2024-11-29 | 7991.01 | 8093.87 | 106.19 | 1.33% | 7991.01 | 8172.89 | 11987830 | 2613173.00 | - |
| 2024-11-28 | 8072.19 | 7987.68 | -101.67 | -1.26% | 7978.19 | 8080.32 | 12036785 | 2395450.25 | - |
| 2024-11-27 | 7934.06 | 8089.35 | 122.06 | 1.53% | 7895.81 | 8089.35 | 11293055 | 2359350.00 | - |
| 2024-11-26 | 7943.16 | 7967.29 | 9.32 | 0.12% | 7930.19 | 8046.36 | 9809814 | 1998008.38 | - |
| 2024-11-25 | 7956.89 | 7957.97 | 9.90 | 0.12% | 7888.44 | 8021.67 | 9243867 | 1894307.88 | - |
| 2024-11-22 | 8232.16 | 7948.07 | -302.11 | -3.66% | 7947.93 | 8243.79 | 11630719 | 2259494.25 | - |
| 2024-11-21 | 8227.53 | 8250.18 | -4.31 | -0.05% | 8195.62 | 8281.16 | 11711208 | 2164360.25 | - |
*注：每次查询最多显示100条
