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 | -32.91 | -0.53% | 5823 | 6492.26 | 3992114854 | 484542381.5 | - |
| 2025-03-21 | 6246.23 | 6173.89 | -85.12 | -1.36% | 6161.49 | 6269.46 | 44578360 | 5509161.50 | - |
| 2025-03-20 | 6326.08 | 6259.02 | -67.95 | -1.07% | 6248.63 | 6326.60 | 36204960 | 4749556.50 | - |
| 2025-03-19 | 6280.01 | 6326.97 | 48.09 | 0.77% | 6275.52 | 6336.51 | 40121480 | 4891091.00 | - |
| 2025-03-18 | 6300.02 | 6278.88 | 1.84 | 0.03% | 6269.86 | 6303.94 | 34982788 | 4424024.50 | - |
| 2025-03-17 | 6286.82 | 6277.04 | -11.44 | -0.18% | 6261.84 | 6300.72 | 52912200 | 6885479.00 | - |
| 2025-03-14 | 6143.65 | 6288.48 | 157.36 | 2.57% | 6143.65 | 6333.86 | 79163912 | 11480116.00 | - |
| 2025-03-13 | 6119.99 | 6131.12 | 6.06 | 0.10% | 6109.95 | 6168.96 | 39401856 | 4844336.50 | - |
| 2025-03-12 | 6126.36 | 6125.06 | -5.45 | -0.09% | 6097.08 | 6167.29 | 42905880 | 5478048.00 | - |
| 2025-03-11 | 6057.83 | 6130.51 | 32.24 | 0.53% | 6057.32 | 6130.51 | 36776328 | 4238325.50 | - |
| 2025-03-10 | 6145.93 | 6098.27 | -56.41 | -0.92% | 6075.38 | 6148.52 | 38930812 | 4368131.50 | - |
| 2025-03-07 | 6170.30 | 6154.68 | -29.80 | -0.48% | 6144.25 | 6183.45 | 41298856 | 5119942.00 | - |
| 2025-03-06 | 6148.47 | 6184.48 | 53.10 | 0.87% | 6120.39 | 6198.64 | 59193312 | 7585875.50 | - |
| 2025-03-05 | 6073.00 | 6131.38 | 59.34 | 0.98% | 6057.37 | 6143.89 | 50270944 | 5317852.00 | - |
| 2025-03-04 | 6055.38 | 6072.04 | -7.25 | -0.12% | 6053.98 | 6095.31 | 36237172 | 4014274.50 | - |
| 2025-03-03 | 6097.81 | 6079.29 | -4.91 | -0.08% | 6060.62 | 6110.32 | 47425432 | 5294804.00 | - |
| 2025-02-28 | 6172.06 | 6084.20 | -108.13 | -1.75% | 6084.20 | 6210.21 | 59703348 | 7343884.50 | - |
| 2025-02-27 | 6138.42 | 6192.33 | 46.37 | 0.75% | 6112.84 | 6200.02 | 58931332 | 7601086.50 | - |
| 2025-02-26 | 6075.78 | 6145.96 | 79.61 | 1.31% | 6075.78 | 6149.55 | 50991768 | 6429801.50 | - |
| 2025-02-25 | 6106.98 | 6066.35 | -71.59 | -1.17% | 6053.56 | 6142.54 | 43406324 | 5147796.00 | - |
| 2025-02-24 | 6139.36 | 6137.94 | -13.49 | -0.22% | 6113.71 | 6176.62 | 51660696 | 6293199.50 | - |
| 2025-02-21 | 6155.67 | 6151.43 | 3.81 | 0.06% | 6097.81 | 6176.79 | 60477236 | 7414160.50 | - |
| 2025-02-20 | 6164.95 | 6147.62 | -28.56 | -0.46% | 6134.80 | 6166.65 | 33455558 | 4030687.25 | - |
| 2025-02-19 | 6153.55 | 6176.18 | 12.05 | 0.20% | 6138.78 | 6205.27 | 42619392 | 5016274.50 | - |
| 2025-02-18 | 6168.76 | 6164.13 | -23.68 | -0.38% | 6150.64 | 6233.41 | 56666236 | 6344442.00 | - |
| 2025-02-17 | 6213.00 | 6187.81 | -2.27 | -0.04% | 6147.33 | 6223.89 | 49675888 | 6054571.00 | - |
| 2025-02-14 | 6148.78 | 6190.08 | 34.37 | 0.56% | 6127.77 | 6194.19 | 39555460 | 4820594.50 | - |
| 2025-02-13 | 6149.46 | 6155.72 | -8.21 | -0.13% | 6135.37 | 6208.22 | 50914444 | 6175926.00 | - |
| 2025-02-12 | 6091.53 | 6163.93 | 70.42 | 1.16% | 6073.69 | 6163.93 | 45505828 | 5314627.50 | - |
| 2025-02-11 | 6100.18 | 6093.52 | 1.08 | 0.02% | 6067.03 | 6101.45 | 42780320 | 4676346.50 | - |
| 2025-02-10 | 6079.75 | 6092.44 | 9.46 | 0.16% | 6074.20 | 6126.70 | 42118000 | 5065445.50 | - |
| 2025-02-07 | 6033.36 | 6082.98 | 41.24 | 0.68% | 6016.64 | 6124.89 | 59438824 | 7552880.00 | - |
| 2025-02-06 | 5998.87 | 6041.74 | 37.23 | 0.62% | 5981.42 | 6054.30 | 40174632 | 4637130.50 | - |
| 2025-02-05 | 6108.68 | 6004.51 | -78.47 | -1.29% | 5997.80 | 6108.68 | 43848176 | 4622278.50 | - |
| 2025-01-27 | 6106.97 | 6082.99 | -6.06 | -0.10% | 6082.84 | 6151.82 | 46712400 | 5185768.50 | - |
| 2025-01-24 | 6033.02 | 6089.05 | 33.87 | 0.56% | 6002.60 | 6123.35 | 47657820 | 5498817.00 | - |
| 2025-01-23 | 6012.73 | 6055.19 | 112.70 | 1.90% | 6012.73 | 6121.01 | 71532824 | 8329678.00 | - |
| 2025-01-22 | 6022.18 | 5942.49 | -93.72 | -1.55% | 5924.38 | 6022.18 | 44615272 | 4692343.50 | - |
| 2025-01-21 | 6058.53 | 6036.21 | 10.18 | 0.17% | 6013.25 | 6078.00 | 40507644 | 4439608.50 | - |
| 2025-01-20 | 6058.70 | 6026.03 | 1.36 | 0.02% | 6019.99 | 6083.75 | 40152484 | 4525924.50 | - |
| 2025-01-17 | 6018.23 | 6024.67 | -13.75 | -0.23% | 5984.93 | 6067.27 | 38252104 | 4171905.50 | - |
| 2025-01-16 | 6039.14 | 6038.42 | 27.18 | 0.45% | 6004.34 | 6061.24 | 38323300 | 4429000.00 | - |
| 2025-01-15 | 5994.05 | 6011.24 | 3.52 | 0.06% | 5988.11 | 6071.08 | 42611560 | 4728114.00 | - |
| 2025-01-14 | 5886.85 | 6007.72 | 134.34 | 2.29% | 5870.74 | 6021.23 | 52677516 | 6581955.00 | - |
| 2025-01-13 | 5860.59 | 5873.38 | -31.55 | -0.53% | 5823.00 | 5893.03 | 39929172 | 4132100.50 | - |
| 2025-01-10 | 5975.71 | 5904.94 | -68.58 | -1.15% | 5904.94 | 6000.67 | 37633128 | 4073589.25 | - |
| 2025-01-09 | 6011.77 | 5973.52 | -42.88 | -0.71% | 5961.20 | 6020.66 | 35574756 | 3761795.50 | - |
| 2025-01-08 | 5993.46 | 6016.40 | 6.50 | 0.11% | 5942.59 | 6045.11 | 50600892 | 5717794.00 | - |
| 2025-01-07 | 5964.67 | 6009.90 | 32.62 | 0.55% | 5939.85 | 6018.15 | 41162968 | 4477825.50 | - |
| 2025-01-06 | 5955.33 | 5977.28 | 24.06 | 0.40% | 5872.77 | 5980.99 | 50084716 | 5253344.50 | - |
| 2025-01-03 | 6042.29 | 5953.22 | -79.71 | -1.32% | 5941.74 | 6055.12 | 56928352 | 6493311.00 | - |
| 2025-01-02 | 6242.20 | 6032.93 | -213.13 | -3.41% | 5995.63 | 6247.81 | 74882528 | 9065048.00 | - |
| 2024-12-31 | 6379.05 | 6246.06 | -140.91 | -2.21% | 6246.06 | 6411.82 | 64028432 | 7735837.50 | - |
| 2024-12-30 | 6301.43 | 6386.97 | 70.81 | 1.12% | 6301.43 | 6393.27 | 55798540 | 6724279.00 | - |
| 2024-12-27 | 6300.44 | 6316.16 | 10.70 | 0.17% | 6230.95 | 6349.48 | 57554820 | 7161006.50 | - |
| 2024-12-26 | 6314.36 | 6305.46 | -15.72 | -0.25% | 6271.40 | 6314.82 | 40093988 | 4515619.00 | - |
| 2024-12-25 | 6297.25 | 6321.18 | 28.20 | 0.45% | 6278.26 | 6362.08 | 52897336 | 5790389.50 | - |
| 2024-12-24 | 6203.94 | 6292.98 | 91.19 | 1.47% | 6201.35 | 6298.00 | 50230020 | 5938483.00 | - |
| 2024-12-23 | 6158.36 | 6201.79 | 38.65 | 0.63% | 6158.36 | 6251.22 | 54993328 | 6040692.50 | - |
| 2024-12-20 | 6162.01 | 6163.15 | -2.42 | -0.04% | 6155.63 | 6207.94 | 42365872 | 4998971.00 | - |
| 2024-12-19 | 6159.65 | 6165.57 | -35.42 | -0.57% | 6143.96 | 6191.91 | 43963412 | 4802453.00 | - |
| 2024-12-18 | 6189.57 | 6200.99 | 37.35 | 0.61% | 6189.57 | 6251.51 | 46569612 | 5079740.00 | - |
| 2024-12-17 | 6158.58 | 6163.64 | -4.94 | -0.08% | 6154.18 | 6212.13 | 44858928 | 5417838.50 | - |
| 2024-12-16 | 6176.10 | 6168.58 | -14.21 | -0.23% | 6152.09 | 6208.84 | 53963880 | 6383956.50 | - |
| 2024-12-13 | 6315.11 | 6182.79 | -174.40 | -2.74% | 6179.52 | 6315.11 | 69781568 | 9077755.00 | - |
| 2024-12-12 | 6283.44 | 6357.19 | 74.77 | 1.19% | 6272.88 | 6379.30 | 56519276 | 7253496.00 | - |
| 2024-12-11 | 6334.29 | 6282.42 | -63.69 | -1.00% | 6276.27 | 6366.35 | 54396996 | 6813860.00 | - |
| 2024-12-10 | 6486.42 | 6346.11 | 75.57 | 1.21% | 6335.95 | 6492.26 | 84396848 | 12625901.00 | - |
| 2024-12-09 | 6269.30 | 6270.54 | -15.73 | -0.25% | 6237.52 | 6319.76 | 51990844 | 6621144.00 | - |
| 2024-12-06 | 6193.84 | 6286.27 | 94.65 | 1.53% | 6193.84 | 6328.84 | 64186060 | 9001754.00 | - |
| 2024-12-05 | 6169.60 | 6191.62 | 2.44 | 0.04% | 6169.60 | 6217.04 | 43254964 | 5664779.00 | - |
| 2024-12-04 | 6201.50 | 6189.18 | -31.08 | -0.50% | 6166.04 | 6232.05 | 53767008 | 6386265.00 | - |
| 2024-12-03 | 6157.96 | 6220.26 | 57.93 | 0.94% | 6136.57 | 6239.38 | 61266352 | 7317544.00 | - |
| 2024-12-02 | 6113.15 | 6162.33 | 32.49 | 0.53% | 6109.33 | 6177.71 | 60957752 | 7771148.50 | - |
| 2024-11-29 | 6079.69 | 6129.84 | 53.29 | 0.88% | 6078.71 | 6237.03 | 69820952 | 10002925.00 | - |
| 2024-11-28 | 6111.72 | 6076.55 | -38.90 | -0.64% | 6061.57 | 6123.17 | 45893468 | 5819619.50 | - |
| 2024-11-27 | 6013.53 | 6115.45 | 91.33 | 1.52% | 5995.14 | 6115.45 | 55238456 | 7142648.00 | - |
| 2024-11-26 | 5976.93 | 6024.12 | 36.44 | 0.61% | 5973.18 | 6055.26 | 48326352 | 5700447.00 | - |
| 2024-11-25 | 6023.75 | 5987.69 | -24.73 | -0.41% | 5944.21 | 6031.16 | 52657680 | 6864834.50 | - |
| 2024-11-22 | 6217.72 | 6012.43 | -210.35 | -3.38% | 6012.42 | 6224.14 | 61453292 | 8549596.00 | - |
| 2024-11-21 | 6202.81 | 6222.78 | 15.98 | 0.26% | 6175.44 | 6237.06 | 48721628 | 7039326.00 | - |
*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 | | | | | |
