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: | 2024-10-21至2025-02-18 | -0.40 | -5.39% | 6.78 | 8.67 | 8860440 | 682761.07 | 190.94% |
2025-02-18 | 7.08 | 7.02 | -0.09 | -1.27% | 7.01 | 7.14 | 75505 | 5354.77 | 1.63% |
2025-02-17 | 7.10 | 7.11 | 0.03 | 0.42% | 7.05 | 7.12 | 57458 | 4068.54 | 1.24% |
2025-02-14 | 7.16 | 7.08 | -0.06 | -0.84% | 7.06 | 7.16 | 57010 | 4040.59 | 1.23% |
2025-02-13 | 7.10 | 7.14 | 0.04 | 0.56% | 7.09 | 7.17 | 70310 | 5017.64 | 1.51% |
2025-02-12 | 7.05 | 7.10 | 0.02 | 0.28% | 7.03 | 7.14 | 68606 | 4862.57 | 1.48% |
2025-02-11 | 7.13 | 7.08 | -0.07 | -0.98% | 7.04 | 7.16 | 55664 | 3938.49 | 1.20% |
2025-02-10 | 7.14 | 7.15 | 0.03 | 0.42% | 7.09 | 7.18 | 71929 | 5119.80 | 1.55% |
2025-02-07 | 7.05 | 7.12 | 0.08 | 1.14% | 7.02 | 7.16 | 90528 | 6431.74 | 1.95% |
2025-02-06 | 6.98 | 7.04 | 0.04 | 0.57% | 6.93 | 7.04 | 52817 | 3692.95 | 1.14% |
2025-02-05 | 7.06 | 7.00 | -0.02 | -0.28% | 6.96 | 7.10 | 52826 | 3697.14 | 1.14% |
2025-01-27 | 7.05 | 7.02 | 0.00 | 0.00% | 7.02 | 7.11 | 51056 | 3608.32 | 1.10% |
2025-01-24 | 6.98 | 7.02 | 0.04 | 0.57% | 6.91 | 7.04 | 53189 | 3707.94 | 1.15% |
2025-01-23 | 7.06 | 6.98 | -0.02 | -0.29% | 6.98 | 7.11 | 62651 | 4421.44 | 1.35% |
2025-01-22 | 7.09 | 7.00 | -0.10 | -1.41% | 6.98 | 7.10 | 55158 | 3876.04 | 1.19% |
2025-01-21 | 7.20 | 7.10 | -0.09 | -1.25% | 7.08 | 7.23 | 84874 | 6047.16 | 1.83% |
2025-01-20 | 7.18 | 7.19 | 0.08 | 1.13% | 7.11 | 7.39 | 127488 | 9178.42 | 2.75% |
2025-01-17 | 7.22 | 7.11 | -0.26 | -3.53% | 7.10 | 7.26 | 223276 | 15979.37 | 4.81% |
2025-01-16 | 6.87 | 7.37 | 0.50 | 7.28% | 6.87 | 7.56 | 328243 | 24155.18 | 7.07% |
2025-01-15 | 7.00 | 6.87 | -0.24 | -3.38% | 6.82 | 7.00 | 109174 | 7512.84 | 2.35% |
2025-01-14 | 6.91 | 7.11 | 0.23 | 3.34% | 6.90 | 7.12 | 54721 | 3848.66 | 1.18% |
2025-01-13 | 6.82 | 6.88 | 0.01 | 0.15% | 6.78 | 6.90 | 31129 | 2128.27 | 0.67% |
2025-01-10 | 7.05 | 6.87 | -0.18 | -2.55% | 6.87 | 7.07 | 37398 | 2605.74 | 0.81% |
2025-01-09 | 7.08 | 7.05 | -0.03 | -0.42% | 7.03 | 7.09 | 26801 | 1893.04 | 0.58% |
2025-01-08 | 7.16 | 7.08 | -0.08 | -1.12% | 6.94 | 7.16 | 48507 | 3416.93 | 1.05% |
2025-01-07 | 7.18 | 7.16 | 0.03 | 0.42% | 7.03 | 7.18 | 35599 | 2531.11 | 0.77% |
2025-01-06 | 7.10 | 7.13 | 0.03 | 0.42% | 6.95 | 7.21 | 43577 | 3093.22 | 0.94% |
2025-01-03 | 7.29 | 7.10 | -0.14 | -1.93% | 7.08 | 7.34 | 58554 | 4235.43 | 1.26% |
2025-01-02 | 7.37 | 7.24 | -0.14 | -1.90% | 7.19 | 7.47 | 55665 | 4085.09 | 1.20% |
2024-12-31 | 7.60 | 7.38 | -0.19 | -2.51% | 7.37 | 7.62 | 61507 | 4592.13 | 1.33% |
2024-12-30 | 7.62 | 7.57 | -0.04 | -0.53% | 7.52 | 7.64 | 37408 | 2829.83 | 0.81% |
2024-12-27 | 7.49 | 7.61 | 0.10 | 1.33% | 7.48 | 7.64 | 59551 | 4520.82 | 1.28% |
2024-12-26 | 7.50 | 7.51 | 0.02 | 0.27% | 7.46 | 7.57 | 52378 | 3945.74 | 1.13% |
2024-12-25 | 7.64 | 7.49 | -0.19 | -2.47% | 7.44 | 7.67 | 72608 | 5466.52 | 1.56% |
2024-12-24 | 7.61 | 7.68 | 0.10 | 1.32% | 7.56 | 7.70 | 63980 | 4889.82 | 1.38% |
2024-12-23 | 7.78 | 7.58 | -0.20 | -2.57% | 7.57 | 7.81 | 99344 | 7600.10 | 2.14% |
2024-12-20 | 7.73 | 7.78 | 0.06 | 0.78% | 7.69 | 7.92 | 106611 | 8309.33 | 2.30% |
2024-12-19 | 7.71 | 7.72 | -0.02 | -0.26% | 7.55 | 7.74 | 93750 | 7166.82 | 2.02% |
2024-12-18 | 7.82 | 7.74 | -0.02 | -0.26% | 7.72 | 7.86 | 77823 | 6060.98 | 1.68% |
2024-12-17 | 8.03 | 7.76 | -0.28 | -3.48% | 7.76 | 8.11 | 145274 | 11441.56 | 3.13% |
2024-12-16 | 7.98 | 8.04 | 0.11 | 1.39% | 7.98 | 8.17 | 148293 | 11991.08 | 3.19% |
2024-12-13 | 8.18 | 7.93 | -0.27 | -3.29% | 7.90 | 8.20 | 147595 | 11854.60 | 3.18% |
2024-12-12 | 8.05 | 8.20 | 0.17 | 2.12% | 7.97 | 8.28 | 201005 | 16369.44 | 4.33% |
2024-12-11 | 7.93 | 8.03 | 0.05 | 0.63% | 7.93 | 8.04 | 90156 | 7213.57 | 1.94% |
2024-12-10 | 8.14 | 7.98 | 0.01 | 0.13% | 7.95 | 8.18 | 142166 | 11414.87 | 3.06% |
2024-12-09 | 7.90 | 7.97 | 0.07 | 0.89% | 7.89 | 8.03 | 150131 | 11947.14 | 3.23% |
2024-12-06 | 7.82 | 7.90 | 0.11 | 1.41% | 7.78 | 7.93 | 85361 | 6712.08 | 1.84% |
2024-12-05 | 7.75 | 7.79 | -0.01 | -0.13% | 7.75 | 7.83 | 48046 | 3744.33 | 1.04% |
2024-12-04 | 7.94 | 7.80 | -0.17 | -2.13% | 7.76 | 7.95 | 92204 | 7235.18 | 1.99% |
2024-12-03 | 7.97 | 7.97 | 0.00 | 0.00% | 7.90 | 8.07 | 100329 | 7994.44 | 2.16% |
2024-12-02 | 7.88 | 7.97 | 0.12 | 1.53% | 7.82 | 8.01 | 115008 | 9135.88 | 2.48% |
2024-11-29 | 7.82 | 7.85 | 0.00 | 0.00% | 7.77 | 7.92 | 94497 | 7432.42 | 2.04% |
2024-11-28 | 7.70 | 7.85 | 0.15 | 1.95% | 7.67 | 7.95 | 148485 | 11624.02 | 3.20% |
2024-11-27 | 7.65 | 7.70 | 0.02 | 0.26% | 7.50 | 7.73 | 99536 | 7565.94 | 2.14% |
2024-11-26 | 7.79 | 7.68 | -0.10 | -1.29% | 7.63 | 7.84 | 84768 | 6551.60 | 1.83% |
2024-11-25 | 7.70 | 7.78 | 0.08 | 1.04% | 7.65 | 7.85 | 102056 | 7913.07 | 2.20% |
2024-11-22 | 8.15 | 7.70 | -0.45 | -5.52% | 7.70 | 8.18 | 172185 | 13649.68 | 3.71% |
2024-11-21 | 8.13 | 8.15 | 0.06 | 0.74% | 8.03 | 8.21 | 136276 | 11070.41 | 2.94% |
2024-11-20 | 7.89 | 8.09 | 0.19 | 2.41% | 7.84 | 8.18 | 147570 | 11911.00 | 3.18% |
2024-11-19 | 7.80 | 7.90 | 0.10 | 1.28% | 7.71 | 7.90 | 116005 | 9061.56 | 2.50% |
2024-11-18 | 8.00 | 7.80 | -0.18 | -2.26% | 7.75 | 8.09 | 136460 | 10831.81 | 2.94% |
2024-11-15 | 8.08 | 7.98 | -0.14 | -1.72% | 7.96 | 8.20 | 148876 | 11984.25 | 3.21% |
2024-11-14 | 8.30 | 8.12 | -0.27 | -3.22% | 8.06 | 8.40 | 212135 | 17406.58 | 4.57% |
2024-11-13 | 7.90 | 8.39 | 0.43 | 5.40% | 7.88 | 8.67 | 387499 | 32326.58 | 8.35% |
2024-11-12 | 8.04 | 7.96 | -0.08 | -1.00% | 7.91 | 8.12 | 135674 | 10911.37 | 2.92% |
2024-11-11 | 7.95 | 8.04 | 0.07 | 0.88% | 7.85 | 8.05 | 130772 | 10363.54 | 2.82% |
2024-11-08 | 7.88 | 7.97 | 0.13 | 1.66% | 7.76 | 8.12 | 221001 | 17505.18 | 4.76% |
2024-11-07 | 7.69 | 7.84 | 0.17 | 2.22% | 7.65 | 7.84 | 129333 | 10062.47 | 2.79% |
2024-11-06 | 7.75 | 7.67 | -0.08 | -1.03% | 7.64 | 7.79 | 136054 | 10480.43 | 2.93% |
2024-11-05 | 7.57 | 7.75 | 0.17 | 2.24% | 7.50 | 7.82 | 132160 | 10226.48 | 2.85% |
2024-11-04 | 7.57 | 7.58 | 0.00 | 0.00% | 7.47 | 7.58 | 89848 | 6763.98 | 1.94% |
2024-11-01 | 7.65 | 7.58 | -0.12 | -1.56% | 7.56 | 7.90 | 130238 | 9986.89 | 2.81% |
2024-10-31 | 7.73 | 7.70 | -0.30 | -3.75% | 7.52 | 7.75 | 212332 | 16284.58 | 4.57% |
2024-10-30 | 7.84 | 8.00 | 0.10 | 1.27% | 7.82 | 8.02 | 94418 | 7503.74 | 2.03% |
2024-10-29 | 8.07 | 7.90 | -0.18 | -2.23% | 7.89 | 8.14 | 132493 | 10625.47 | 2.85% |
2024-10-28 | 7.92 | 8.08 | 0.10 | 1.25% | 7.91 | 8.10 | 147067 | 11808.62 | 3.17% |
2024-10-25 | 8.00 | 7.98 | -0.05 | -0.62% | 7.84 | 8.00 | 177904 | 14100.72 | 3.83% |
2024-10-24 | 7.65 | 8.03 | 0.36 | 4.69% | 7.60 | 8.17 | 251259 | 19896.50 | 5.41% |
2024-10-23 | 7.63 | 7.67 | 0.01 | 0.13% | 7.58 | 7.73 | 126229 | 9670.35 | 2.72% |
2024-10-22 | 7.41 | 7.66 | 0.27 | 3.65% | 7.39 | 7.68 | 184469 | 13924.27 | 3.97% |
2024-10-21 | 7.42 | 7.39 | -0.03 | -0.40% | 7.35 | 7.48 | 112600 | 8332.87 | 2.43% |
*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 | |
| | | | | | |