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: | 2024-10-29至2025-02-26 | -3.84 | -7.86% | 37.31 | 53.67 | 8175453 | 3663815.2 | 147.63% |
2025-02-26 | 43.60 | 45.04 | 1.44 | 3.30% | 43.51 | 45.32 | 181718 | 81435.45 | 3.28% |
2025-02-25 | 43.10 | 43.60 | -0.01 | -0.02% | 42.90 | 44.08 | 81984 | 35803.69 | 1.48% |
2025-02-24 | 43.34 | 43.61 | 0.27 | 0.62% | 42.70 | 44.14 | 103737 | 45199.94 | 1.87% |
2025-02-21 | 43.02 | 43.34 | 0.03 | 0.07% | 42.73 | 43.63 | 109516 | 47352.27 | 1.98% |
2025-02-20 | 41.48 | 43.31 | 1.81 | 4.36% | 41.40 | 43.68 | 186217 | 79895.30 | 3.36% |
2025-02-19 | 40.23 | 41.50 | 1.16 | 2.88% | 40.22 | 41.66 | 84887 | 34983.05 | 1.53% |
2025-02-18 | 41.76 | 40.34 | -1.61 | -3.84% | 40.20 | 42.06 | 95614 | 39310.32 | 1.73% |
2025-02-17 | 42.25 | 41.95 | -0.31 | -0.73% | 41.68 | 42.65 | 84573 | 35566.45 | 1.53% |
2025-02-14 | 42.04 | 42.26 | 0.22 | 0.52% | 41.87 | 42.35 | 58452 | 24623.15 | 1.06% |
2025-02-13 | 42.38 | 42.04 | -0.45 | -1.06% | 42.04 | 43.30 | 84252 | 35795.20 | 1.52% |
2025-02-12 | 42.00 | 42.49 | 0.40 | 0.95% | 41.62 | 42.50 | 83651 | 35197.48 | 1.51% |
2025-02-11 | 42.60 | 42.09 | -0.51 | -1.20% | 41.61 | 42.60 | 88401 | 37056.46 | 1.60% |
2025-02-10 | 42.04 | 42.60 | 0.45 | 1.07% | 41.90 | 42.85 | 91024 | 38662.50 | 1.64% |
2025-02-07 | 42.00 | 42.15 | 0.08 | 0.19% | 41.70 | 42.66 | 109024 | 45989.05 | 1.97% |
2025-02-06 | 41.29 | 42.07 | 0.63 | 1.52% | 40.79 | 42.20 | 96028 | 40136.91 | 1.73% |
2025-02-05 | 41.49 | 41.44 | 0.40 | 0.97% | 41.16 | 41.78 | 69270 | 28732.19 | 1.25% |
2025-01-27 | 41.27 | 41.04 | 0.17 | 0.42% | 41.03 | 42.88 | 84995 | 35450.53 | 1.53% |
2025-01-24 | 40.75 | 40.87 | 0.10 | 0.25% | 40.57 | 41.07 | 67139 | 27410.76 | 1.21% |
2025-01-23 | 41.40 | 40.77 | -0.17 | -0.42% | 40.73 | 41.79 | 58504 | 24153.21 | 1.06% |
2025-01-22 | 41.60 | 40.94 | -0.78 | -1.87% | 40.62 | 41.62 | 71060 | 29117.23 | 1.28% |
2025-01-21 | 41.62 | 41.72 | 0.13 | 0.31% | 41.14 | 41.96 | 59754 | 24805.14 | 1.08% |
2025-01-20 | 41.06 | 41.59 | 0.60 | 1.46% | 40.85 | 41.96 | 94186 | 39160.14 | 1.70% |
2025-01-17 | 38.83 | 40.99 | 1.91 | 4.89% | 38.80 | 41.35 | 130977 | 52899.38 | 2.37% |
2025-01-16 | 39.30 | 39.08 | -0.03 | -0.08% | 38.72 | 39.87 | 55417 | 21731.05 | 1.00% |
2025-01-15 | 39.48 | 39.11 | -0.44 | -1.11% | 38.91 | 39.60 | 60682 | 23752.15 | 1.10% |
2025-01-14 | 38.20 | 39.55 | 1.29 | 3.37% | 37.93 | 39.77 | 81746 | 31880.86 | 1.48% |
2025-01-13 | 37.70 | 38.26 | 0.15 | 0.39% | 37.62 | 38.60 | 53196 | 20283.33 | 0.96% |
2025-01-10 | 38.49 | 38.11 | -0.49 | -1.27% | 38.11 | 39.45 | 84554 | 32757.41 | 1.53% |
2025-01-09 | 38.18 | 38.60 | 0.29 | 0.76% | 37.92 | 39.01 | 77931 | 30027.14 | 1.41% |
2025-01-08 | 39.01 | 38.31 | -0.97 | -2.47% | 37.31 | 39.29 | 101866 | 38913.01 | 1.84% |
2025-01-07 | 38.74 | 39.28 | 0.54 | 1.39% | 38.55 | 39.36 | 52404 | 20414.47 | 0.95% |
2025-01-06 | 38.80 | 38.74 | -0.15 | -0.39% | 38.43 | 39.15 | 52579 | 20395.08 | 0.95% |
2025-01-03 | 40.21 | 38.89 | -0.96 | -2.41% | 38.73 | 40.28 | 74578 | 29411.89 | 1.35% |
2025-01-02 | 42.03 | 39.85 | -2.32 | -5.50% | 39.50 | 42.04 | 108223 | 43933.96 | 1.95% |
2024-12-31 | 43.68 | 42.17 | -1.51 | -3.46% | 42.01 | 43.83 | 89225 | 37989.64 | 1.61% |
2024-12-30 | 44.00 | 43.68 | 0.01 | 0.02% | 43.20 | 44.35 | 72937 | 31997.43 | 1.32% |
2024-12-27 | 43.81 | 43.67 | 0.46 | 1.06% | 43.37 | 44.27 | 100694 | 44201.05 | 1.82% |
2024-12-26 | 42.50 | 43.21 | 0.89 | 2.10% | 42.41 | 43.45 | 66474 | 28674.51 | 1.20% |
2024-12-25 | 42.80 | 42.32 | -0.54 | -1.26% | 42.11 | 42.86 | 48867 | 20726.48 | 0.88% |
2024-12-24 | 42.45 | 42.86 | 0.42 | 0.99% | 42.32 | 42.88 | 56278 | 24001.02 | 1.02% |
2024-12-23 | 43.28 | 42.44 | -1.20 | -2.75% | 42.31 | 43.67 | 98689 | 42259.03 | 1.78% |
2024-12-20 | 43.75 | 43.64 | -0.34 | -0.77% | 43.50 | 44.18 | 96151 | 42171.96 | 1.74% |
2024-12-19 | 43.13 | 43.98 | 0.39 | 0.89% | 42.80 | 44.12 | 65088 | 28421.36 | 1.18% |
2024-12-18 | 43.40 | 43.59 | 0.13 | 0.30% | 43.25 | 43.93 | 67760 | 29502.06 | 1.22% |
2024-12-17 | 43.45 | 43.46 | -0.09 | -0.21% | 43.13 | 43.97 | 75657 | 32964.63 | 1.37% |
2024-12-16 | 45.28 | 43.55 | -1.94 | -4.26% | 43.25 | 45.46 | 155026 | 68187.69 | 2.80% |
2024-12-13 | 46.21 | 45.49 | -0.70 | -1.52% | 45.35 | 46.61 | 229872 | 105596.69 | 4.15% |
2024-12-12 | 44.77 | 46.19 | 1.24 | 2.76% | 44.77 | 46.77 | 152932 | 70394.27 | 2.76% |
2024-12-11 | 44.51 | 44.95 | 0.29 | 0.65% | 44.36 | 44.96 | 62903 | 28150.15 | 1.14% |
2024-12-10 | 45.96 | 44.66 | 0.19 | 0.43% | 44.56 | 46.11 | 99959 | 45367.47 | 1.81% |
2024-12-09 | 44.97 | 44.47 | -0.78 | -1.72% | 44.12 | 45.18 | 73919 | 32940.83 | 1.33% |
2024-12-06 | 45.10 | 45.25 | 0.40 | 0.89% | 44.63 | 45.47 | 67677 | 30531.02 | 1.22% |
2024-12-05 | 44.72 | 44.85 | -0.06 | -0.13% | 44.38 | 45.13 | 65820 | 29442.85 | 1.19% |
2024-12-04 | 45.81 | 44.91 | -0.59 | -1.30% | 44.80 | 46.34 | 76030 | 34442.95 | 1.37% |
2024-12-03 | 46.13 | 45.50 | -0.63 | -1.37% | 45.13 | 46.20 | 73697 | 33583.85 | 1.33% |
2024-12-02 | 46.10 | 46.13 | -0.13 | -0.28% | 45.81 | 46.38 | 87271 | 40187.30 | 1.58% |
2024-11-29 | 45.20 | 46.26 | 0.90 | 1.98% | 44.86 | 46.55 | 98137 | 44942.12 | 1.77% |
2024-11-28 | 45.35 | 45.36 | 0.01 | 0.02% | 45.13 | 46.84 | 106984 | 49288.11 | 1.93% |
2024-11-27 | 43.31 | 45.35 | 1.96 | 4.52% | 42.50 | 45.35 | 125416 | 55531.71 | 2.26% |
2024-11-26 | 43.52 | 43.39 | -0.14 | -0.32% | 43.33 | 44.14 | 66600 | 29150.06 | 1.20% |
2024-11-25 | 44.80 | 43.53 | -1.23 | -2.75% | 42.70 | 45.16 | 135570 | 59222.75 | 2.45% |
2024-11-22 | 47.42 | 44.76 | -2.66 | -5.61% | 44.76 | 47.55 | 139078 | 63955.68 | 2.51% |
2024-11-21 | 47.30 | 47.42 | 0.12 | 0.25% | 46.84 | 47.84 | 71448 | 33865.64 | 1.29% |
2024-11-20 | 47.43 | 47.30 | -0.12 | -0.25% | 46.70 | 47.49 | 88279 | 41586.60 | 1.59% |
2024-11-19 | 46.84 | 47.42 | 0.89 | 1.91% | 45.85 | 47.72 | 104293 | 48786.64 | 1.88% |
2024-11-18 | 47.20 | 46.53 | -0.95 | -2.00% | 46.03 | 47.99 | 97768 | 45955.39 | 1.77% |
2024-11-15 | 48.45 | 47.48 | -1.38 | -2.82% | 47.47 | 49.13 | 107260 | 51799.44 | 1.94% |
2024-11-14 | 50.52 | 48.86 | -1.66 | -3.29% | 48.84 | 50.52 | 107527 | 53324.46 | 1.94% |
2024-11-13 | 50.90 | 50.52 | -0.67 | -1.31% | 49.65 | 51.18 | 136581 | 68679.91 | 2.47% |
2024-11-12 | 53.29 | 51.19 | -1.84 | -3.47% | 50.65 | 53.67 | 227517 | 118631.96 | 4.11% |
2024-11-11 | 50.40 | 53.03 | 2.74 | 5.45% | 50.40 | 53.64 | 240461 | 126145.87 | 4.34% |
2024-11-08 | 49.91 | 50.29 | 0.89 | 1.80% | 49.66 | 51.53 | 204486 | 103570.85 | 3.69% |
2024-11-07 | 48.26 | 49.40 | 0.59 | 1.21% | 47.70 | 49.50 | 149771 | 72667.70 | 2.70% |
2024-11-06 | 48.86 | 48.81 | 0.40 | 0.83% | 47.91 | 49.96 | 177831 | 87207.70 | 3.21% |
2024-11-05 | 46.51 | 48.41 | 1.90 | 4.09% | 46.00 | 49.00 | 177483 | 85115.40 | 3.20% |
2024-11-04 | 45.58 | 46.51 | 0.74 | 1.62% | 45.53 | 47.05 | 92338 | 42919.93 | 1.67% |
2024-11-01 | 47.95 | 45.77 | -1.66 | -3.50% | 45.77 | 48.36 | 148904 | 69419.55 | 2.69% |
2024-10-31 | 47.70 | 47.43 | -0.28 | -0.59% | 46.90 | 48.18 | 149687 | 71128.29 | 2.70% |
2024-10-30 | 48.00 | 47.71 | -0.44 | -0.91% | 47.40 | 49.32 | 116812 | 56237.61 | 2.11% |
2024-10-29 | 48.88 | 48.15 | -0.73 | -1.49% | 48.00 | 49.91 | 144157 | 70711.44 | 2.60% |
*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 | |
| | | | | | |