| 18.54(-0.48%) |
| 10.83(-4.33%) |
| 43.42(-0.41%) |
| | |
| | |
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 | -304.04 | -10.16% | 2535.79 | 3161.85 | 625286830 | 46534657.62 | - |
| 2025-03-28 | 2697.77 | 2687.58 | -9.32 | -0.35% | 2676.42 | 2702.68 | 5962066 | 343957.31 | - |
| 2025-03-27 | 2692.20 | 2696.90 | 2.57 | 0.10% | 2662.76 | 2710.87 | 5427500 | 361619.47 | - |
| 2025-03-26 | 2685.23 | 2694.33 | 7.28 | 0.27% | 2683.15 | 2713.61 | 5710733 | 321463.56 | - |
| 2025-03-25 | 2675.93 | 2687.05 | 11.64 | 0.44% | 2663.20 | 2695.50 | 4316282 | 293553.81 | - |
| 2025-03-24 | 2699.55 | 2675.41 | -25.85 | -0.96% | 2656.57 | 2701.21 | 5837220 | 384621.94 | - |
| 2025-03-21 | 2723.10 | 2701.26 | -29.09 | -1.07% | 2688.98 | 2731.33 | 7673106 | 482009.41 | - |
| 2025-03-20 | 2739.01 | 2730.35 | -12.72 | -0.46% | 2724.89 | 2748.10 | 4567306 | 300762.59 | - |
| 2025-03-19 | 2759.55 | 2743.07 | -17.35 | -0.63% | 2734.05 | 2759.55 | 5565483 | 352168.34 | - |
| 2025-03-18 | 2775.81 | 2760.42 | -11.58 | -0.42% | 2754.47 | 2786.46 | 7823200 | 458548.88 | - |
| 2025-03-17 | 2768.87 | 2772.00 | 22.90 | 0.83% | 2766.68 | 2798.33 | 10130271 | 598416.69 | - |
| 2025-03-14 | 2704.44 | 2749.10 | 49.11 | 1.82% | 2693.98 | 2749.15 | 8234752 | 613166.31 | - |
| 2025-03-13 | 2718.02 | 2699.99 | -24.18 | -0.89% | 2682.10 | 2726.13 | 4977349 | 379285.53 | - |
| 2025-03-12 | 2739.76 | 2724.17 | -18.50 | -0.67% | 2718.61 | 2741.94 | 5526536 | 453373.50 | - |
| 2025-03-11 | 2722.79 | 2742.67 | -6.80 | -0.25% | 2706.42 | 2742.67 | 6593972 | 534952.69 | - |
| 2025-03-10 | 2772.87 | 2749.47 | -11.13 | -0.40% | 2736.60 | 2774.39 | 6278780 | 542628.69 | - |
| 2025-03-07 | 2792.84 | 2760.60 | -52.27 | -1.86% | 2756.08 | 2792.84 | 7075706 | 533999.94 | - |
| 2025-03-06 | 2758.06 | 2812.87 | 67.99 | 2.48% | 2751.00 | 2815.16 | 9560187 | 732822.50 | - |
| 2025-03-05 | 2779.29 | 2744.88 | -41.03 | -1.47% | 2720.28 | 2789.49 | 7302146 | 575820.38 | - |
| 2025-03-04 | 2771.11 | 2785.91 | -3.98 | -0.14% | 2744.33 | 2788.55 | 6614260 | 582333.38 | - |
| 2025-03-03 | 2775.65 | 2789.89 | 27.92 | 1.01% | 2775.65 | 2831.19 | 9094019 | 722126.38 | - |
| 2025-02-28 | 2793.56 | 2761.97 | -40.15 | -1.43% | 2756.90 | 2819.09 | 10598634 | 791743.06 | - |
| 2025-02-27 | 2779.34 | 2802.12 | 18.12 | 0.65% | 2777.63 | 2823.64 | 9712624 | 758050.00 | - |
| 2025-02-26 | 2746.65 | 2784.00 | 53.40 | 1.96% | 2746.65 | 2784.36 | 9378693 | 770127.62 | - |
| 2025-02-25 | 2721.54 | 2730.61 | -14.38 | -0.52% | 2710.57 | 2752.38 | 8203268 | 705780.31 | - |
| 2025-02-24 | 2690.54 | 2744.99 | 59.66 | 2.22% | 2689.92 | 2758.26 | 12011520 | 963997.38 | - |
| 2025-02-21 | 2674.08 | 2685.34 | 14.56 | 0.55% | 2654.20 | 2704.14 | 8649987 | 651477.88 | - |
| 2025-02-20 | 2682.23 | 2670.78 | -21.27 | -0.79% | 2657.31 | 2683.47 | 7300734 | 479796.62 | - |
| 2025-02-19 | 2660.37 | 2692.05 | 26.40 | 0.99% | 2660.37 | 2699.25 | 6528142 | 478960.69 | - |
| 2025-02-18 | 2720.59 | 2665.65 | -59.02 | -2.17% | 2656.85 | 2723.11 | 7650108 | 543655.38 | - |
| 2025-02-17 | 2722.18 | 2724.67 | 2.00 | 0.07% | 2702.35 | 2749.41 | 8958284 | 628784.44 | - |
| 2025-02-14 | 2743.73 | 2722.67 | -31.28 | -1.14% | 2703.55 | 2759.80 | 8001274 | 584891.25 | - |
| 2025-02-13 | 2724.19 | 2753.95 | 6.34 | 0.23% | 2716.80 | 2793.38 | 15193792 | 1164137.50 | - |
| 2025-02-12 | 2655.47 | 2747.61 | 92.53 | 3.48% | 2632.75 | 2748.12 | 10906936 | 844227.94 | - |
| 2025-02-11 | 2711.56 | 2655.08 | -48.35 | -1.79% | 2650.81 | 2715.76 | 6809868 | 501055.91 | - |
| 2025-02-10 | 2679.34 | 2703.43 | 20.42 | 0.76% | 2674.62 | 2710.77 | 7759299 | 588451.38 | - |
| 2025-02-07 | 2621.33 | 2683.01 | 63.38 | 2.42% | 2611.20 | 2720.89 | 10198031 | 756379.19 | - |
| 2025-02-06 | 2589.20 | 2619.63 | 29.80 | 1.15% | 2580.79 | 2635.46 | 6708573 | 470643.50 | - |
| 2025-02-05 | 2622.72 | 2589.83 | -31.41 | -1.20% | 2574.44 | 2627.90 | 7365139 | 499599.72 | - |
| 2025-01-27 | 2658.50 | 2621.24 | -33.12 | -1.25% | 2621.24 | 2689.20 | 6643653 | 449339.12 | - |
| 2025-01-24 | 2642.30 | 2654.36 | 9.23 | 0.35% | 2627.24 | 2671.95 | 6712566 | 472494.44 | - |
| 2025-01-23 | 2636.44 | 2645.13 | 36.14 | 1.39% | 2635.45 | 2706.95 | 10566183 | 769344.69 | - |
| 2025-01-22 | 2671.54 | 2608.99 | -88.18 | -3.27% | 2601.51 | 2671.54 | 9125871 | 642941.88 | - |
| 2025-01-21 | 2672.97 | 2697.17 | 33.65 | 1.26% | 2660.59 | 2760.01 | 13600417 | 979200.81 | - |
| 2025-01-20 | 2658.85 | 2663.52 | 4.90 | 0.18% | 2620.97 | 2694.99 | 7865916 | 542253.31 | - |
| 2025-01-17 | 2619.49 | 2658.62 | 0.80 | 0.03% | 2607.89 | 2682.96 | 9139763 | 647878.94 | - |
| 2025-01-16 | 2663.57 | 2657.82 | 1.53 | 0.06% | 2636.64 | 2704.17 | 6127086 | 411171.78 | - |
| 2025-01-15 | 2664.80 | 2656.29 | -14.38 | -0.54% | 2630.25 | 2683.64 | 5160118 | 358100.84 | - |
| 2025-01-14 | 2610.74 | 2670.67 | 63.04 | 2.42% | 2609.40 | 2673.95 | 6479618 | 481965.00 | - |
| 2025-01-13 | 2545.05 | 2607.63 | 41.31 | 1.61% | 2535.79 | 2613.27 | 5453124 | 414094.22 | - |
| 2025-01-10 | 2617.55 | 2566.32 | -50.77 | -1.94% | 2566.32 | 2635.97 | 5373280 | 369077.06 | - |
| 2025-01-09 | 2604.44 | 2617.09 | 3.63 | 0.14% | 2600.53 | 2635.15 | 4682306 | 323328.94 | - |
| 2025-01-08 | 2625.25 | 2613.46 | -22.37 | -0.85% | 2564.22 | 2630.94 | 5790520 | 381682.56 | - |
| 2025-01-07 | 2620.22 | 2635.83 | 12.50 | 0.48% | 2594.97 | 2638.51 | 4985497 | 357012.25 | - |
| 2025-01-06 | 2620.43 | 2623.33 | -0.22 | -0.01% | 2591.80 | 2624.92 | 5857356 | 385192.28 | - |
| 2025-01-03 | 2686.96 | 2623.55 | -60.36 | -2.25% | 2616.69 | 2698.72 | 6979838 | 474152.59 | - |
| 2025-01-02 | 2752.33 | 2683.91 | -65.45 | -2.38% | 2663.71 | 2784.35 | 8029047 | 584290.19 | - |
| 2024-12-31 | 2793.39 | 2749.36 | -41.98 | -1.50% | 2749.34 | 2813.40 | 6644398 | 522080.62 | - |
| 2024-12-30 | 2811.30 | 2791.34 | -34.08 | -1.21% | 2778.30 | 2813.11 | 6300462 | 455650.34 | - |
| 2024-12-27 | 2795.96 | 2825.42 | 30.35 | 1.09% | 2792.82 | 2842.60 | 6348871 | 458877.69 | - |
| 2024-12-26 | 2792.41 | 2795.07 | -4.93 | -0.18% | 2785.96 | 2810.99 | 4790454 | 376729.16 | - |
| 2024-12-25 | 2834.93 | 2800.00 | -40.19 | -1.42% | 2774.83 | 2837.47 | 6204484 | 469660.88 | - |
| 2024-12-24 | 2806.51 | 2840.19 | 30.92 | 1.10% | 2806.22 | 2840.39 | 6021872 | 429418.94 | - |
| 2024-12-23 | 2863.69 | 2809.27 | -60.08 | -2.09% | 2806.58 | 2869.11 | 6960114 | 503950.91 | - |
| 2024-12-20 | 2855.71 | 2869.35 | 9.09 | 0.32% | 2838.82 | 2878.14 | 6880923 | 533787.56 | - |
| 2024-12-19 | 2848.55 | 2860.26 | -25.69 | -0.89% | 2830.06 | 2862.69 | 6906194 | 503340.59 | - |
| 2024-12-18 | 2899.35 | 2885.95 | 2.31 | 0.08% | 2881.68 | 2907.57 | 5827468 | 427707.94 | - |
| 2024-12-17 | 2926.14 | 2883.64 | -44.72 | -1.53% | 2880.18 | 2927.79 | 7096601 | 502325.91 | - |
| 2024-12-16 | 2985.92 | 2928.36 | -53.86 | -1.81% | 2917.44 | 2991.64 | 8618388 | 645617.31 | - |
| 2024-12-13 | 3055.65 | 2982.22 | -95.64 | -3.11% | 2980.20 | 3055.93 | 11686331 | 914224.31 | - |
| 2024-12-12 | 3051.85 | 3077.86 | 20.10 | 0.66% | 3019.14 | 3081.99 | 7979172 | 678743.69 | - |
| 2024-12-11 | 3015.84 | 3057.76 | 39.20 | 1.30% | 3010.82 | 3085.43 | 8646539 | 746644.81 | - |
| 2024-12-10 | 3140.13 | 3018.56 | 32.32 | 1.08% | 3014.14 | 3140.13 | 12945449 | 1104740.62 | - |
| 2024-12-09 | 3061.55 | 2986.24 | -82.07 | -2.67% | 2971.00 | 3070.84 | 9754192 | 726859.38 | - |
| 2024-12-06 | 3038.82 | 3068.31 | 23.05 | 0.76% | 3018.15 | 3091.17 | 8316088 | 658995.62 | - |
| 2024-12-05 | 3039.67 | 3045.27 | -8.70 | -0.28% | 3018.09 | 3050.03 | 7382077 | 571694.62 | - |
| 2024-12-04 | 3129.13 | 3053.97 | -81.56 | -2.60% | 3043.51 | 3140.59 | 11937933 | 854096.75 | - |
| 2024-12-03 | 3135.22 | 3135.53 | 7.83 | 0.25% | 3097.38 | 3161.85 | 13065400 | 1037917.38 | - |
| 2024-12-02 | 3041.84 | 3127.70 | 88.93 | 2.93% | 3041.53 | 3141.06 | 12470712 | 984704.31 | - |
| 2024-11-29 | 3004.14 | 3038.77 | 19.51 | 0.65% | 3002.75 | 3078.00 | 9453811 | 848258.00 | - |
| 2024-11-28 | 2986.92 | 3019.26 | 27.64 | 0.92% | 2984.92 | 3049.17 | 8270958 | 785718.31 | - |
*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 | | | | | |
