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: | 2024-09-04至2025-01-03 | 3.22 | 25.41% | 12.3 | 23.14 | 25421336 | 4695915.38 | 394.26% |
2025-01-03 | 16.80 | 15.89 | -0.88 | -5.25% | 15.87 | 16.83 | 162997 | 26476.71 | 2.53% |
2025-01-02 | 17.48 | 16.77 | -0.87 | -4.93% | 16.46 | 17.58 | 213769 | 36406.33 | 3.32% |
2024-12-31 | 18.50 | 17.64 | -0.49 | -2.70% | 17.51 | 18.71 | 230870 | 41722.96 | 3.58% |
2024-12-30 | 17.84 | 18.13 | 0.44 | 2.49% | 17.50 | 18.48 | 206121 | 37427.48 | 3.20% |
2024-12-27 | 17.47 | 17.69 | 0.22 | 1.26% | 17.31 | 18.19 | 178170 | 31757.96 | 2.76% |
2024-12-26 | 17.22 | 17.47 | 0.26 | 1.51% | 17.22 | 17.68 | 111191 | 19473.61 | 1.72% |
2024-12-25 | 17.60 | 17.21 | -0.49 | -2.77% | 17.00 | 17.65 | 141018 | 24358.90 | 2.19% |
2024-12-24 | 17.96 | 17.70 | -0.13 | -0.73% | 17.50 | 18.09 | 163677 | 29007.41 | 2.54% |
2024-12-23 | 18.65 | 17.83 | -0.93 | -4.96% | 17.81 | 18.92 | 178433 | 32629.30 | 2.77% |
2024-12-20 | 18.32 | 18.76 | 0.27 | 1.46% | 18.23 | 18.92 | 199176 | 37226.64 | 3.09% |
2024-12-19 | 17.60 | 18.49 | 0.74 | 4.17% | 17.50 | 18.61 | 217207 | 39456.05 | 3.37% |
2024-12-18 | 17.61 | 17.75 | 0.27 | 1.54% | 17.40 | 17.88 | 109954 | 19427.08 | 1.71% |
2024-12-17 | 17.84 | 17.48 | -0.45 | -2.51% | 17.46 | 17.97 | 134803 | 23798.76 | 2.09% |
2024-12-16 | 18.29 | 17.93 | -0.23 | -1.27% | 17.79 | 18.31 | 148318 | 26771.08 | 2.30% |
2024-12-13 | 18.62 | 18.16 | -0.59 | -3.15% | 18.12 | 18.92 | 200607 | 37055.76 | 3.11% |
2024-12-12 | 18.88 | 18.75 | -0.07 | -0.37% | 18.60 | 18.92 | 143342 | 26848.92 | 2.22% |
2024-12-11 | 18.50 | 18.82 | 0.29 | 1.57% | 18.47 | 18.88 | 169480 | 31667.88 | 2.63% |
2024-12-10 | 18.80 | 18.53 | 0.30 | 1.65% | 18.31 | 18.97 | 211129 | 39407.91 | 3.27% |
2024-12-09 | 18.50 | 18.23 | -0.34 | -1.83% | 18.06 | 18.76 | 154599 | 28289.97 | 2.40% |
2024-12-06 | 18.54 | 18.57 | 0.17 | 0.92% | 18.29 | 18.80 | 190146 | 35323.96 | 2.95% |
2024-12-05 | 18.22 | 18.40 | 0.15 | 0.82% | 18.13 | 18.66 | 139679 | 25785.34 | 2.17% |
2024-12-04 | 18.50 | 18.25 | -0.40 | -2.14% | 18.13 | 18.75 | 148324 | 27232.47 | 2.30% |
2024-12-03 | 18.87 | 18.65 | -0.22 | -1.17% | 18.41 | 18.90 | 173155 | 32250.11 | 2.69% |
2024-12-02 | 18.70 | 18.87 | 0.21 | 1.13% | 18.37 | 18.98 | 236781 | 44405.85 | 3.67% |
2024-11-29 | 18.30 | 18.66 | 0.10 | 0.54% | 18.02 | 18.93 | 271932 | 50293.89 | 4.22% |
2024-11-28 | 18.85 | 18.56 | 0.14 | 0.76% | 18.53 | 19.18 | 314405 | 59401.63 | 4.88% |
2024-11-27 | 17.90 | 18.42 | 0.40 | 2.22% | 17.58 | 18.42 | 192303 | 34515.25 | 2.98% |
2024-11-26 | 18.35 | 18.02 | -0.43 | -2.33% | 18.00 | 18.59 | 145004 | 26503.59 | 2.25% |
2024-11-25 | 19.21 | 18.45 | -0.43 | -2.28% | 18.05 | 19.40 | 260399 | 47806.22 | 4.04% |
2024-11-22 | 19.02 | 18.88 | -0.22 | -1.15% | 18.85 | 20.28 | 447588 | 87666.38 | 6.94% |
2024-11-21 | 19.08 | 19.10 | 0.00 | 0.00% | 18.68 | 19.35 | 250163 | 47534.73 | 3.88% |
2024-11-20 | 18.46 | 19.10 | 0.51 | 2.74% | 18.38 | 19.35 | 287220 | 54490.37 | 4.45% |
2024-11-19 | 18.37 | 18.59 | 0.29 | 1.58% | 17.77 | 18.62 | 280263 | 51025.34 | 4.35% |
2024-11-18 | 19.68 | 18.30 | -1.23 | -6.30% | 18.10 | 19.82 | 347070 | 64780.03 | 5.38% |
2024-11-15 | 20.19 | 19.53 | -0.59 | -2.93% | 19.53 | 20.61 | 328600 | 66060.56 | 5.10% |
2024-11-14 | 21.22 | 20.12 | -1.24 | -5.81% | 20.03 | 21.35 | 414440 | 85184.30 | 6.43% |
2024-11-13 | 21.95 | 21.36 | -0.59 | -2.69% | 20.90 | 22.32 | 612494 | 132111.62 | 9.50% |
2024-11-12 | 21.28 | 21.95 | 0.91 | 4.33% | 20.80 | 23.14 | 963844 | 213737.41 | 14.95% |
2024-11-11 | 20.17 | 21.04 | 0.91 | 4.52% | 20.16 | 21.49 | 669507 | 140087.97 | 10.38% |
2024-11-08 | 20.02 | 20.13 | 0.47 | 2.39% | 20.01 | 21.20 | 765302 | 156719.97 | 11.87% |
2024-11-07 | 18.80 | 19.66 | 0.53 | 2.77% | 18.80 | 19.75 | 422071 | 81191.20 | 6.55% |
2024-11-06 | 19.24 | 19.13 | 0.07 | 0.37% | 18.92 | 19.64 | 422329 | 81468.06 | 6.55% |
2024-11-05 | 18.33 | 19.06 | 0.76 | 4.15% | 18.12 | 19.28 | 330638 | 62363.11 | 5.13% |
2024-11-04 | 17.77 | 18.30 | 0.00 | 0.00% | 17.77 | 18.63 | 292417 | 53451.69 | 4.54% |
2024-11-01 | 19.36 | 18.30 | -1.30 | -6.63% | 18.28 | 20.00 | 499447 | 94534.36 | 7.75% |
2024-10-31 | 19.58 | 19.60 | 0.42 | 2.19% | 18.99 | 20.10 | 619583 | 121174.13 | 9.61% |
2024-10-30 | 18.67 | 19.18 | 0.53 | 2.84% | 18.67 | 19.91 | 539763 | 104267.29 | 8.37% |
2024-10-29 | 19.00 | 18.65 | -0.46 | -2.41% | 18.60 | 19.40 | 412169 | 78009.88 | 6.39% |
2024-10-28 | 19.58 | 19.11 | -0.18 | -0.93% | 18.96 | 19.68 | 472858 | 90588.38 | 7.33% |
2024-10-25 | 19.09 | 19.29 | 0.75 | 4.05% | 18.81 | 19.60 | 538333 | 103284.03 | 8.35% |
2024-10-24 | 18.77 | 18.54 | -0.41 | -2.16% | 18.31 | 19.20 | 350404 | 65143.84 | 5.43% |
2024-10-23 | 18.70 | 18.95 | 0.59 | 3.21% | 18.44 | 19.32 | 594587 | 112508.52 | 9.22% |
2024-10-22 | 18.48 | 18.36 | -0.18 | -0.97% | 18.08 | 18.97 | 422551 | 78294.37 | 6.55% |
2024-10-21 | 18.60 | 18.54 | 0.18 | 0.98% | 18.39 | 19.10 | 513253 | 96166.43 | 7.96% |
2024-10-18 | 16.99 | 18.36 | 1.20 | 6.99% | 16.90 | 18.88 | 592110 | 106724.12 | 9.18% |
2024-10-17 | 17.60 | 17.16 | 0.11 | 0.65% | 17.08 | 17.94 | 402658 | 70346.98 | 6.25% |
2024-10-16 | 16.30 | 17.05 | 0.20 | 1.19% | 16.30 | 17.50 | 356697 | 60879.41 | 5.53% |
2024-10-15 | 17.01 | 16.85 | -0.69 | -3.93% | 16.70 | 17.65 | 503702 | 86206.93 | 7.81% |
2024-10-14 | 16.63 | 17.54 | -0.22 | -1.24% | 16.01 | 17.70 | 777758 | 129998.02 | 12.06% |
2024-10-11 | 17.76 | 17.76 | -1.97 | -9.98% | 17.76 | 18.30 | 209745 | 37467.05 | 3.25% |
2024-10-10 | 20.01 | 19.73 | 0.82 | 4.34% | 18.50 | 20.80 | 1217654 | 246323.05 | 18.89% |
2024-10-09 | 18.70 | 18.91 | -0.13 | -0.68% | 18.08 | 20.41 | 730812 | 143008.56 | 11.33% |
2024-10-08 | 19.04 | 19.04 | 1.73 | 9.99% | 17.58 | 19.04 | 597879 | 111633.14 | 9.27% |
2024-09-30 | 17.00 | 17.31 | 1.57 | 9.97% | 16.12 | 17.31 | 567280 | 95651.02 | 8.80% |
2024-09-27 | 14.50 | 15.74 | 1.43 | 9.99% | 14.50 | 15.74 | 300701 | 45843.80 | 4.66% |
2024-09-26 | 13.76 | 14.31 | 0.55 | 4.00% | 13.70 | 14.35 | 190473 | 26748.98 | 2.95% |
2024-09-25 | 13.73 | 13.76 | 0.06 | 0.44% | 13.70 | 14.17 | 213076 | 29683.58 | 3.30% |
2024-09-24 | 13.46 | 13.70 | 0.27 | 2.01% | 13.18 | 13.75 | 204032 | 27606.13 | 3.16% |
2024-09-23 | 13.33 | 13.43 | -0.03 | -0.22% | 13.24 | 13.60 | 127117 | 17101.26 | 1.97% |
2024-09-20 | 13.14 | 13.46 | 0.28 | 2.12% | 13.11 | 13.63 | 192903 | 25911.27 | 2.99% |
2024-09-19 | 12.75 | 13.18 | 0.59 | 4.69% | 12.61 | 13.22 | 159460 | 20742.88 | 2.47% |
2024-09-18 | 12.67 | 12.59 | -0.19 | -1.49% | 12.30 | 12.75 | 101457 | 12691.01 | 1.57% |
2024-09-13 | 13.04 | 12.78 | -0.25 | -1.92% | 12.70 | 13.17 | 118472 | 15349.45 | 1.84% |
2024-09-12 | 13.18 | 13.03 | 0.10 | 0.77% | 13.00 | 13.34 | 161807 | 21300.22 | 2.51% |
2024-09-11 | 12.75 | 12.93 | 0.09 | 0.70% | 12.74 | 13.04 | 104718 | 13545.96 | 1.62% |
2024-09-10 | 12.66 | 12.84 | 0.30 | 2.39% | 12.34 | 13.00 | 110907 | 14030.97 | 1.72% |
2024-09-09 | 12.51 | 12.54 | 0.00 | 0.00% | 12.30 | 12.67 | 70932 | 8885.04 | 1.10% |
2024-09-06 | 12.82 | 12.54 | -0.28 | -2.18% | 12.51 | 12.87 | 83825 | 10613.90 | 1.30% |
2024-09-05 | 12.66 | 12.82 | 0.16 | 1.26% | 12.65 | 12.88 | 88066 | 11247.37 | 1.37% |
2024-09-04 | 12.51 | 12.66 | -0.01 | -0.08% | 12.48 | 12.82 | 93212 | 11802.29 | 1.45% |
*注:每次查询最多显示100条
2025年1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 | |
| | | | | | |