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 | -6.81 | -0.46% | 1281.78 | 1578.81 | 633135187 | 149655441.87 | - |
| 2025-03-28 | 1471.40 | 1463.84 | -9.70 | -0.66% | 1458.14 | 1480.88 | 5129229 | 1255766.38 | - |
| 2025-03-27 | 1479.01 | 1473.54 | -10.95 | -0.74% | 1452.58 | 1492.15 | 6719008 | 1649057.50 | - |
| 2025-03-26 | 1482.58 | 1484.49 | -1.24 | -0.08% | 1478.57 | 1500.36 | 6708010 | 1791819.12 | - |
| 2025-03-25 | 1474.65 | 1485.73 | 9.85 | 0.67% | 1473.70 | 1513.93 | 9581483 | 2467153.75 | - |
| 2025-03-24 | 1503.14 | 1475.88 | -27.42 | -1.82% | 1452.34 | 1509.83 | 9477469 | 2347323.75 | - |
| 2025-03-21 | 1510.58 | 1503.30 | -15.77 | -1.04% | 1495.95 | 1531.99 | 9512550 | 2422136.00 | - |
| 2025-03-20 | 1508.18 | 1519.07 | 10.07 | 0.67% | 1499.09 | 1539.89 | 9573167 | 2402199.75 | - |
| 2025-03-19 | 1518.35 | 1509.00 | -13.21 | -0.87% | 1503.71 | 1518.55 | 7242410 | 1826396.75 | - |
| 2025-03-18 | 1532.11 | 1522.21 | -10.35 | -0.68% | 1519.27 | 1543.85 | 8560236 | 2237402.00 | - |
| 2025-03-17 | 1544.62 | 1532.56 | -9.05 | -0.59% | 1529.07 | 1548.01 | 9595674 | 2567545.75 | - |
| 2025-03-14 | 1543.69 | 1541.61 | -1.51 | -0.10% | 1514.34 | 1545.50 | 11421166 | 2888361.50 | - |
| 2025-03-13 | 1540.19 | 1543.13 | 1.88 | 0.12% | 1517.35 | 1550.77 | 13130088 | 3016518.00 | - |
| 2025-03-12 | 1562.49 | 1541.25 | -11.70 | -0.75% | 1540.09 | 1578.81 | 13150751 | 3313382.25 | - |
| 2025-03-11 | 1490.19 | 1552.95 | 43.91 | 2.91% | 1488.67 | 1553.00 | 13909140 | 3530263.75 | - |
| 2025-03-10 | 1506.16 | 1509.04 | 7.07 | 0.47% | 1502.75 | 1531.57 | 11632878 | 2951974.00 | - |
| 2025-03-07 | 1462.76 | 1501.98 | 34.72 | 2.37% | 1461.22 | 1533.95 | 15607956 | 4009368.00 | - |
| 2025-03-06 | 1446.88 | 1467.26 | 25.37 | 1.76% | 1438.56 | 1470.80 | 10956593 | 2562036.25 | - |
| 2025-03-05 | 1435.37 | 1441.89 | 3.42 | 0.24% | 1434.15 | 1454.26 | 9498560 | 2269354.00 | - |
| 2025-03-04 | 1388.01 | 1438.47 | 49.74 | 3.58% | 1387.15 | 1444.24 | 11666592 | 2803628.50 | - |
| 2025-03-03 | 1379.02 | 1388.73 | 10.53 | 0.76% | 1378.72 | 1407.21 | 7669522 | 1774527.75 | - |
| 2025-02-28 | 1407.41 | 1378.20 | -36.03 | -2.55% | 1375.74 | 1412.83 | 8583004 | 1928037.12 | - |
| 2025-02-27 | 1429.70 | 1414.23 | -15.94 | -1.11% | 1393.98 | 1430.02 | 9061768 | 2026601.88 | - |
| 2025-02-26 | 1410.98 | 1430.17 | 19.53 | 1.38% | 1409.24 | 1435.76 | 11029235 | 2403671.00 | - |
| 2025-02-25 | 1404.31 | 1410.64 | -9.67 | -0.68% | 1399.56 | 1422.12 | 10022073 | 2123004.50 | - |
| 2025-02-24 | 1418.02 | 1420.31 | 5.13 | 0.36% | 1404.73 | 1434.63 | 10116001 | 2252734.75 | - |
| 2025-02-21 | 1401.28 | 1415.18 | 10.64 | 0.76% | 1395.61 | 1419.50 | 10048068 | 2274821.00 | - |
| 2025-02-20 | 1371.56 | 1404.54 | 31.74 | 2.31% | 1369.47 | 1406.61 | 10143235 | 2299391.00 | - |
| 2025-02-19 | 1343.64 | 1372.80 | 28.49 | 2.12% | 1343.46 | 1373.01 | 6652590 | 1543630.25 | - |
| 2025-02-18 | 1376.73 | 1344.31 | -32.40 | -2.35% | 1337.32 | 1378.55 | 6631202 | 1573341.12 | - |
| 2025-02-17 | 1387.06 | 1376.71 | -9.25 | -0.67% | 1367.44 | 1389.05 | 7014924 | 1687220.00 | - |
| 2025-02-14 | 1393.65 | 1385.96 | -10.79 | -0.77% | 1376.24 | 1398.04 | 6991817 | 1666203.75 | - |
| 2025-02-13 | 1409.72 | 1396.75 | -11.68 | -0.83% | 1396.70 | 1421.09 | 6992222 | 1754206.25 | - |
| 2025-02-12 | 1394.89 | 1408.43 | 9.44 | 0.67% | 1390.83 | 1408.45 | 6700066 | 1467937.00 | - |
| 2025-02-11 | 1411.77 | 1398.99 | -14.02 | -0.99% | 1389.34 | 1411.77 | 6758436 | 1555862.38 | - |
| 2025-02-10 | 1404.45 | 1413.01 | 11.58 | 0.83% | 1399.69 | 1416.83 | 7323459 | 1694078.62 | - |
| 2025-02-07 | 1390.21 | 1401.43 | 9.51 | 0.68% | 1384.98 | 1415.79 | 8201758 | 1930781.75 | - |
| 2025-02-06 | 1346.79 | 1391.92 | 42.85 | 3.18% | 1339.85 | 1392.10 | 7958540 | 1812514.25 | - |
| 2025-02-05 | 1349.76 | 1349.07 | 6.22 | 0.46% | 1336.83 | 1358.02 | 5024742 | 1189148.12 | - |
| 2025-01-27 | 1358.62 | 1342.85 | -13.91 | -1.03% | 1342.84 | 1365.54 | 4448375 | 1050470.75 | - |
| 2025-01-24 | 1345.69 | 1356.77 | 9.32 | 0.69% | 1343.44 | 1361.39 | 5382677 | 1229499.88 | - |
| 2025-01-23 | 1365.89 | 1347.45 | -8.16 | -0.60% | 1347.45 | 1379.25 | 6479884 | 1409747.12 | - |
| 2025-01-22 | 1363.37 | 1355.61 | -10.16 | -0.74% | 1345.39 | 1363.37 | 4648548 | 1126601.75 | - |
| 2025-01-21 | 1380.81 | 1365.77 | -11.90 | -0.86% | 1356.55 | 1381.30 | 4670285 | 1115547.12 | - |
| 2025-01-20 | 1375.64 | 1377.67 | 5.43 | 0.40% | 1370.50 | 1386.47 | 5623816 | 1280865.12 | - |
| 2025-01-17 | 1341.51 | 1372.24 | 25.86 | 1.92% | 1340.23 | 1383.47 | 5792311 | 1407521.88 | - |
| 2025-01-16 | 1355.60 | 1346.38 | -4.67 | -0.35% | 1339.99 | 1373.10 | 5405778 | 1162092.38 | - |
| 2025-01-15 | 1374.41 | 1351.05 | -26.17 | -1.90% | 1349.23 | 1377.53 | 5755566 | 1221388.25 | - |
| 2025-01-14 | 1335.23 | 1377.22 | 43.81 | 3.29% | 1328.56 | 1380.93 | 6836071 | 1478603.00 | - |
| 2025-01-13 | 1320.02 | 1333.41 | -0.35 | -0.03% | 1315.10 | 1351.82 | 4529980 | 989886.25 | - |
| 2025-01-10 | 1342.35 | 1333.76 | -15.08 | -1.12% | 1333.76 | 1375.96 | 6033964 | 1378370.62 | - |
| 2025-01-09 | 1308.56 | 1348.84 | 34.48 | 2.62% | 1307.35 | 1357.63 | 6883348 | 1587715.88 | - |
| 2025-01-08 | 1328.95 | 1314.36 | -18.69 | -1.40% | 1281.78 | 1330.36 | 6808490 | 1407537.00 | - |
| 2025-01-07 | 1314.92 | 1333.05 | 20.97 | 1.60% | 1314.89 | 1333.31 | 4902195 | 1047235.00 | - |
| 2025-01-06 | 1322.37 | 1312.08 | -13.23 | -1.00% | 1301.12 | 1333.11 | 5214546 | 1121898.25 | - |
| 2025-01-03 | 1361.07 | 1325.32 | -37.32 | -2.74% | 1323.43 | 1364.84 | 6608150 | 1460578.38 | - |
| 2025-01-02 | 1416.28 | 1362.64 | -62.39 | -4.38% | 1351.67 | 1416.57 | 7834566 | 1831328.00 | - |
| 2024-12-31 | 1448.47 | 1425.03 | -24.66 | -1.70% | 1423.23 | 1449.66 | 7730574 | 1924609.88 | - |
| 2024-12-30 | 1457.85 | 1449.69 | -4.86 | -0.33% | 1442.94 | 1466.84 | 7418418 | 1906816.00 | - |
| 2024-12-27 | 1474.28 | 1454.55 | 20.39 | 1.42% | 1452.95 | 1480.31 | 10586173 | 2899942.50 | - |
| 2024-12-26 | 1419.44 | 1434.16 | 23.20 | 1.64% | 1419.44 | 1446.98 | 7170830 | 1870319.62 | - |
| 2024-12-25 | 1419.01 | 1410.96 | -9.51 | -0.67% | 1396.06 | 1419.63 | 6037294 | 1459672.88 | - |
| 2024-12-24 | 1417.09 | 1420.47 | 4.77 | 0.34% | 1412.34 | 1428.06 | 5359584 | 1309842.50 | - |
| 2024-12-23 | 1446.81 | 1415.70 | -33.18 | -2.29% | 1414.47 | 1446.97 | 6692746 | 1574768.00 | - |
| 2024-12-20 | 1431.81 | 1448.88 | 14.58 | 1.02% | 1429.66 | 1455.57 | 5496782 | 1415709.00 | - |
| 2024-12-19 | 1423.93 | 1434.30 | -3.60 | -0.25% | 1414.13 | 1437.04 | 5050414 | 1206344.25 | - |
| 2024-12-18 | 1430.01 | 1437.90 | 12.12 | 0.85% | 1428.23 | 1444.14 | 5416435 | 1331346.62 | - |
| 2024-12-17 | 1439.21 | 1425.78 | -15.41 | -1.07% | 1422.65 | 1448.46 | 6265373 | 1415269.12 | - |
| 2024-12-16 | 1458.60 | 1441.19 | -19.69 | -1.35% | 1434.92 | 1460.48 | 7953606 | 1762249.38 | - |
| 2024-12-13 | 1496.99 | 1460.88 | -47.15 | -3.13% | 1459.40 | 1497.02 | 10023899 | 2231281.00 | - |
| 2024-12-12 | 1485.23 | 1508.03 | 29.38 | 1.99% | 1485.23 | 1513.23 | 10507606 | 2585470.75 | - |
| 2024-12-11 | 1470.90 | 1478.66 | 4.90 | 0.33% | 1466.76 | 1479.07 | 7672960 | 1677864.25 | - |
| 2024-12-10 | 1495.99 | 1473.76 | 17.27 | 1.19% | 1471.83 | 1498.09 | 10849266 | 2364203.75 | - |
| 2024-12-09 | 1476.67 | 1456.49 | -24.34 | -1.64% | 1448.27 | 1476.67 | 7193472 | 1607505.00 | - |
| 2024-12-06 | 1470.81 | 1480.83 | 13.75 | 0.94% | 1458.59 | 1488.99 | 8378413 | 1823762.00 | - |
| 2024-12-05 | 1445.98 | 1467.08 | 17.42 | 1.20% | 1445.74 | 1476.22 | 6857015 | 1476655.62 | - |
| 2024-12-04 | 1471.63 | 1449.66 | -23.46 | -1.59% | 1444.29 | 1473.53 | 6696842 | 1462819.00 | - |
| 2024-12-03 | 1489.94 | 1473.12 | -17.03 | -1.14% | 1462.00 | 1490.45 | 7472198 | 1673747.75 | - |
| 2024-12-02 | 1478.55 | 1490.15 | 10.57 | 0.71% | 1474.60 | 1497.06 | 8480450 | 1960802.25 | - |
| 2024-11-29 | 1455.57 | 1479.58 | 16.94 | 1.16% | 1445.79 | 1490.02 | 9031157 | 2030521.38 | - |
| 2024-11-28 | 1469.91 | 1462.64 | -8.01 | -0.54% | 1461.10 | 1493.73 | 8939508 | 2107633.25 | - |
*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 | | | | | |
