| 8.20(2.24%) |
| 173.24(10.06%) |
| |
| |
| |
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: | 2024-10-22至2025-02-19 | -0.11 | -2.31% | 4.54 | 5.3 | 10844763 | 536736.53 | 48.22% |
2025-02-19 | 4.66 | 4.66 | 0.01 | 0.22% | 4.64 | 4.68 | 57380 | 2673.17 | 0.26% |
2025-02-18 | 4.70 | 4.65 | -0.04 | -0.85% | 4.65 | 4.72 | 77022 | 3609.14 | 0.34% |
2025-02-17 | 4.71 | 4.69 | -0.02 | -0.42% | 4.67 | 4.73 | 95173 | 4467.88 | 0.42% |
2025-02-14 | 4.73 | 4.71 | -0.03 | -0.63% | 4.70 | 4.75 | 66058 | 3117.52 | 0.29% |
2025-02-13 | 4.74 | 4.74 | 0.00 | 0.00% | 4.72 | 4.76 | 78360 | 3715.72 | 0.35% |
2025-02-12 | 4.75 | 4.74 | -0.01 | -0.21% | 4.70 | 4.76 | 74375 | 3514.42 | 0.33% |
2025-02-11 | 4.75 | 4.75 | 0.01 | 0.21% | 4.72 | 4.76 | 67976 | 3219.44 | 0.30% |
2025-02-10 | 4.75 | 4.74 | -0.01 | -0.21% | 4.73 | 4.77 | 77290 | 3669.07 | 0.34% |
2025-02-07 | 4.70 | 4.75 | 0.04 | 0.85% | 4.68 | 4.77 | 109748 | 5201.00 | 0.49% |
2025-02-06 | 4.69 | 4.71 | 0.02 | 0.43% | 4.66 | 4.71 | 58365 | 2737.80 | 0.26% |
2025-02-05 | 4.76 | 4.69 | -0.05 | -1.05% | 4.67 | 4.77 | 80379 | 3785.65 | 0.36% |
2025-01-27 | 4.69 | 4.74 | 0.06 | 1.28% | 4.69 | 4.81 | 97317 | 4638.07 | 0.43% |
2025-01-24 | 4.69 | 4.68 | -0.02 | -0.43% | 4.65 | 4.72 | 84324 | 3952.55 | 0.37% |
2025-01-23 | 4.70 | 4.70 | 0.02 | 0.43% | 4.69 | 4.76 | 84463 | 3991.56 | 0.38% |
2025-01-22 | 4.67 | 4.68 | 0.00 | 0.00% | 4.62 | 4.69 | 60136 | 2802.40 | 0.27% |
2025-01-21 | 4.72 | 4.68 | -0.03 | -0.64% | 4.67 | 4.74 | 43714 | 2050.07 | 0.19% |
2025-01-20 | 4.72 | 4.71 | 0.00 | 0.00% | 4.69 | 4.76 | 56447 | 2666.77 | 0.25% |
2025-01-17 | 4.70 | 4.71 | 0.00 | 0.00% | 4.67 | 4.74 | 47433 | 2234.18 | 0.21% |
2025-01-16 | 4.73 | 4.71 | -0.01 | -0.21% | 4.67 | 4.75 | 70320 | 3316.01 | 0.31% |
2025-01-15 | 4.66 | 4.72 | 0.03 | 0.64% | 4.66 | 4.73 | 100197 | 4703.54 | 0.45% |
2025-01-14 | 4.60 | 4.69 | 0.10 | 2.18% | 4.58 | 4.69 | 102245 | 4749.70 | 0.45% |
2025-01-13 | 4.57 | 4.59 | 0.01 | 0.22% | 4.54 | 4.60 | 52443 | 2398.54 | 0.23% |
2025-01-10 | 4.60 | 4.58 | -0.02 | -0.43% | 4.57 | 4.64 | 80090 | 3691.79 | 0.36% |
2025-01-09 | 4.62 | 4.60 | -0.05 | -1.08% | 4.56 | 4.63 | 69351 | 3187.97 | 0.31% |
2025-01-08 | 4.66 | 4.65 | -0.01 | -0.21% | 4.58 | 4.70 | 91055 | 4226.44 | 0.40% |
2025-01-07 | 4.69 | 4.66 | -0.04 | -0.85% | 4.64 | 4.71 | 63390 | 2955.47 | 0.28% |
2025-01-06 | 4.65 | 4.70 | 0.05 | 1.08% | 4.63 | 4.71 | 80790 | 3776.77 | 0.36% |
2025-01-03 | 4.72 | 4.65 | -0.07 | -1.48% | 4.65 | 4.77 | 131575 | 6196.26 | 0.59% |
2025-01-02 | 4.86 | 4.72 | -0.15 | -3.08% | 4.68 | 4.89 | 154803 | 7410.34 | 0.69% |
2024-12-31 | 4.89 | 4.87 | -0.02 | -0.41% | 4.86 | 4.94 | 119666 | 5871.30 | 0.53% |
2024-12-30 | 4.92 | 4.89 | -0.01 | -0.20% | 4.86 | 4.92 | 70989 | 3468.98 | 0.32% |
2024-12-27 | 4.84 | 4.90 | 0.05 | 1.03% | 4.84 | 4.90 | 85303 | 4163.07 | 0.38% |
2024-12-26 | 4.88 | 4.85 | -0.03 | -0.61% | 4.84 | 4.89 | 67603 | 3284.67 | 0.30% |
2024-12-25 | 4.88 | 4.88 | 0.01 | 0.21% | 4.83 | 4.89 | 77970 | 3791.62 | 0.35% |
2024-12-24 | 4.83 | 4.87 | 0.04 | 0.83% | 4.82 | 4.88 | 86890 | 4226.03 | 0.39% |
2024-12-23 | 4.89 | 4.83 | -0.06 | -1.23% | 4.82 | 4.90 | 138499 | 6728.57 | 0.62% |
2024-12-20 | 4.90 | 4.89 | -0.03 | -0.61% | 4.87 | 4.93 | 85395 | 4177.94 | 0.38% |
2024-12-19 | 4.93 | 4.92 | -0.03 | -0.61% | 4.87 | 4.95 | 106158 | 5206.89 | 0.47% |
2024-12-18 | 4.99 | 4.95 | -0.03 | -0.60% | 4.94 | 5.03 | 140302 | 6993.01 | 0.62% |
2024-12-17 | 5.03 | 4.98 | -0.05 | -0.99% | 4.96 | 5.06 | 105970 | 5299.59 | 0.47% |
2024-12-16 | 5.01 | 5.03 | 0.03 | 0.60% | 5.01 | 5.09 | 110514 | 5582.95 | 0.49% |
2024-12-13 | 5.10 | 5.00 | -0.11 | -2.15% | 5.00 | 5.10 | 157905 | 7950.22 | 0.70% |
2024-12-12 | 5.10 | 5.11 | 0.02 | 0.39% | 5.05 | 5.11 | 134869 | 6868.63 | 0.60% |
2024-12-11 | 5.04 | 5.09 | 0.04 | 0.79% | 5.03 | 5.10 | 120656 | 6128.22 | 0.54% |
2024-12-10 | 5.15 | 5.05 | -0.03 | -0.59% | 5.04 | 5.19 | 203759 | 10394.00 | 0.91% |
2024-12-09 | 5.12 | 5.08 | -0.02 | -0.39% | 5.04 | 5.13 | 123375 | 6273.08 | 0.55% |
2024-12-06 | 5.06 | 5.10 | 0.04 | 0.79% | 5.05 | 5.11 | 150955 | 7680.22 | 0.67% |
2024-12-05 | 5.08 | 5.06 | -0.03 | -0.59% | 5.05 | 5.11 | 133097 | 6745.65 | 0.59% |
2024-12-04 | 5.18 | 5.09 | -0.12 | -2.30% | 5.06 | 5.19 | 190717 | 9759.15 | 0.85% |
2024-12-03 | 5.18 | 5.21 | 0.03 | 0.58% | 5.15 | 5.25 | 201734 | 10472.96 | 0.90% |
2024-12-02 | 5.11 | 5.18 | 0.05 | 0.97% | 5.09 | 5.25 | 283320 | 14566.54 | 1.26% |
2024-11-29 | 5.12 | 5.13 | -0.02 | -0.39% | 5.08 | 5.19 | 267488 | 13716.66 | 1.19% |
2024-11-28 | 5.02 | 5.15 | 0.15 | 3.00% | 5.01 | 5.20 | 387954 | 19891.36 | 1.72% |
2024-11-27 | 4.98 | 5.00 | -0.04 | -0.79% | 4.79 | 5.00 | 270237 | 13265.34 | 1.20% |
2024-11-26 | 4.90 | 5.04 | 0.14 | 2.86% | 4.89 | 5.30 | 329179 | 16602.99 | 1.46% |
2024-11-25 | 4.84 | 4.90 | 0.05 | 1.03% | 4.83 | 4.94 | 111568 | 5453.72 | 0.50% |
2024-11-22 | 4.99 | 4.85 | -0.15 | -3.00% | 4.85 | 5.03 | 166007 | 8193.75 | 0.74% |
2024-11-21 | 5.04 | 5.00 | -0.06 | -1.19% | 4.98 | 5.05 | 107350 | 5374.43 | 0.48% |
2024-11-20 | 5.00 | 5.06 | 0.04 | 0.80% | 4.97 | 5.08 | 172073 | 8645.88 | 0.77% |
2024-11-19 | 5.03 | 5.02 | -0.01 | -0.20% | 4.93 | 5.08 | 195033 | 9745.42 | 0.87% |
2024-11-18 | 5.05 | 5.03 | 0.03 | 0.60% | 5.01 | 5.16 | 265685 | 13545.49 | 1.18% |
2024-11-15 | 4.98 | 5.00 | 0.03 | 0.60% | 4.98 | 5.08 | 153713 | 7741.05 | 0.68% |
2024-11-14 | 5.07 | 4.97 | -0.10 | -1.97% | 4.96 | 5.08 | 137563 | 6898.75 | 0.61% |
2024-11-13 | 5.04 | 5.07 | -0.01 | -0.20% | 5.03 | 5.11 | 127582 | 6463.06 | 0.57% |
2024-11-12 | 5.08 | 5.08 | -0.01 | -0.20% | 5.03 | 5.17 | 282945 | 14447.35 | 1.26% |
2024-11-11 | 5.09 | 5.09 | 0.00 | 0.00% | 5.03 | 5.13 | 173131 | 8774.04 | 0.77% |
2024-11-08 | 5.16 | 5.09 | -0.02 | -0.39% | 5.04 | 5.19 | 266127 | 13576.75 | 1.18% |
2024-11-07 | 4.97 | 5.11 | 0.10 | 2.00% | 4.94 | 5.12 | 267058 | 13505.65 | 1.19% |
2024-11-06 | 5.08 | 5.01 | -0.05 | -0.99% | 4.97 | 5.08 | 232213 | 11616.11 | 1.03% |
2024-11-05 | 4.96 | 5.06 | 0.10 | 2.02% | 4.95 | 5.06 | 225359 | 11324.80 | 1.00% |
2024-11-04 | 4.95 | 4.96 | 0.07 | 1.43% | 4.91 | 5.02 | 190800 | 9452.22 | 0.85% |
2024-11-01 | 4.93 | 4.89 | -0.06 | -1.21% | 4.88 | 4.97 | 157252 | 7731.35 | 0.70% |
2024-10-31 | 4.93 | 4.95 | 0.02 | 0.41% | 4.89 | 4.97 | 157271 | 7766.58 | 0.70% |
2024-10-30 | 4.91 | 4.93 | 0.01 | 0.20% | 4.88 | 4.97 | 130581 | 6430.87 | 0.58% |
2024-10-29 | 5.04 | 4.92 | -0.11 | -2.19% | 4.89 | 5.06 | 157597 | 7807.26 | 0.70% |
2024-10-28 | 4.99 | 5.03 | 0.08 | 1.62% | 4.94 | 5.03 | 174993 | 8716.17 | 0.78% |
2024-10-25 | 4.87 | 4.95 | 0.10 | 2.06% | 4.87 | 4.95 | 165875 | 8171.01 | 0.74% |
2024-10-24 | 4.87 | 4.85 | -0.02 | -0.41% | 4.81 | 4.89 | 81561 | 3945.83 | 0.36% |
2024-10-23 | 4.84 | 4.87 | 0.04 | 0.83% | 4.83 | 4.90 | 131326 | 6387.44 | 0.58% |
2024-10-22 | 4.76 | 4.83 | 0.06 | 1.26% | 4.75 | 4.83 | 151377 | 7252.67 | 0.67% |
*注:每次查询最多显示100条
2025年2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 | |
| | | | | | |