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 | 0.02 | 0.20% | 9.67 | 11.98 | 8262949 | 900641.22 | 79.5% |
2025-02-19 | 10.13 | 10.20 | 0.04 | 0.39% | 10.12 | 10.22 | 46162 | 4691.11 | 0.44% |
2025-02-18 | 10.34 | 10.16 | -0.18 | -1.74% | 10.12 | 10.36 | 61470 | 6295.42 | 0.59% |
2025-02-17 | 10.46 | 10.34 | -0.08 | -0.77% | 10.31 | 10.46 | 64630 | 6695.16 | 0.62% |
2025-02-14 | 10.45 | 10.42 | -0.07 | -0.67% | 10.36 | 10.52 | 42634 | 4443.33 | 0.41% |
2025-02-13 | 10.47 | 10.49 | 0.02 | 0.19% | 10.38 | 10.57 | 75870 | 7970.76 | 0.73% |
2025-02-12 | 10.43 | 10.47 | 0.01 | 0.10% | 10.33 | 10.59 | 77965 | 8134.52 | 0.75% |
2025-02-11 | 10.32 | 10.46 | 0.15 | 1.45% | 10.20 | 10.69 | 143930 | 15057.68 | 1.38% |
2025-02-10 | 10.41 | 10.31 | -0.11 | -1.06% | 10.29 | 10.45 | 79845 | 8269.26 | 0.77% |
2025-02-07 | 10.08 | 10.42 | 0.34 | 3.37% | 10.05 | 10.54 | 145192 | 14993.95 | 1.40% |
2025-02-06 | 10.09 | 10.08 | 0.03 | 0.30% | 9.98 | 10.13 | 44236 | 4447.58 | 0.43% |
2025-02-05 | 10.12 | 10.05 | -0.02 | -0.20% | 10.00 | 10.15 | 48877 | 4920.12 | 0.47% |
2025-01-27 | 10.18 | 10.07 | -0.04 | -0.40% | 10.07 | 10.26 | 52589 | 5343.71 | 0.51% |
2025-01-24 | 10.08 | 10.11 | 0.04 | 0.40% | 10.00 | 10.14 | 47457 | 4789.34 | 0.46% |
2025-01-23 | 10.15 | 10.07 | 0.00 | 0.00% | 10.07 | 10.33 | 68841 | 7020.19 | 0.66% |
2025-01-22 | 10.05 | 10.07 | 0.07 | 0.70% | 9.97 | 10.14 | 47167 | 4734.64 | 0.45% |
2025-01-21 | 10.12 | 10.00 | -0.07 | -0.70% | 9.94 | 10.14 | 31533 | 3155.60 | 0.30% |
2025-01-20 | 10.06 | 10.07 | 0.04 | 0.40% | 10.04 | 10.19 | 40022 | 4047.95 | 0.39% |
2025-01-17 | 9.95 | 10.03 | 0.07 | 0.70% | 9.90 | 10.08 | 38225 | 3821.67 | 0.37% |
2025-01-16 | 10.01 | 9.96 | -0.01 | -0.10% | 9.94 | 10.16 | 43467 | 4361.45 | 0.42% |
2025-01-15 | 10.03 | 9.97 | -0.06 | -0.60% | 9.94 | 10.06 | 35767 | 3569.10 | 0.34% |
2025-01-14 | 9.79 | 10.03 | 0.25 | 2.56% | 9.77 | 10.07 | 65499 | 6512.87 | 0.63% |
2025-01-13 | 9.69 | 9.78 | 0.01 | 0.10% | 9.67 | 9.80 | 37693 | 3669.86 | 0.36% |
2025-01-10 | 9.96 | 9.77 | -0.19 | -1.91% | 9.75 | 10.05 | 42669 | 4221.71 | 0.41% |
2025-01-09 | 10.11 | 9.96 | -0.16 | -1.58% | 9.95 | 10.11 | 41001 | 4103.88 | 0.39% |
2025-01-08 | 10.14 | 10.12 | -0.06 | -0.59% | 9.90 | 10.21 | 67542 | 6783.52 | 0.65% |
2025-01-07 | 10.30 | 10.18 | -0.03 | -0.29% | 10.10 | 10.30 | 47313 | 4816.65 | 0.46% |
2025-01-06 | 10.12 | 10.21 | 0.05 | 0.49% | 10.05 | 10.26 | 56349 | 5732.64 | 0.54% |
2025-01-03 | 10.38 | 10.16 | -0.16 | -1.55% | 10.12 | 10.41 | 80724 | 8286.55 | 0.78% |
2025-01-02 | 10.70 | 10.32 | -0.37 | -3.46% | 10.25 | 10.76 | 92473 | 9712.37 | 0.89% |
2024-12-31 | 10.94 | 10.69 | -0.22 | -2.02% | 10.68 | 10.95 | 82995 | 8962.97 | 0.80% |
2024-12-30 | 10.91 | 10.91 | -0.02 | -0.18% | 10.88 | 10.97 | 42452 | 4634.50 | 0.41% |
2024-12-27 | 10.83 | 10.93 | 0.11 | 1.02% | 10.78 | 11.03 | 69266 | 7555.64 | 0.67% |
2024-12-26 | 10.82 | 10.82 | -0.05 | -0.46% | 10.79 | 10.92 | 44293 | 4802.16 | 0.43% |
2024-12-25 | 11.02 | 10.87 | -0.15 | -1.36% | 10.79 | 11.03 | 89439 | 9739.21 | 0.86% |
2024-12-24 | 10.74 | 11.02 | 0.32 | 2.99% | 10.73 | 11.04 | 84321 | 9203.31 | 0.81% |
2024-12-23 | 10.90 | 10.70 | -0.23 | -2.10% | 10.67 | 10.95 | 83637 | 9037.66 | 0.80% |
2024-12-20 | 10.84 | 10.93 | 0.08 | 0.74% | 10.80 | 11.06 | 72574 | 7945.89 | 0.70% |
2024-12-19 | 10.80 | 10.85 | -0.02 | -0.18% | 10.76 | 10.89 | 66427 | 7189.37 | 0.64% |
2024-12-18 | 10.90 | 10.87 | 0.03 | 0.28% | 10.85 | 11.03 | 51464 | 5629.58 | 0.50% |
2024-12-17 | 11.00 | 10.84 | -0.23 | -2.08% | 10.82 | 11.08 | 83783 | 9156.72 | 0.81% |
2024-12-16 | 11.11 | 11.07 | -0.15 | -1.34% | 11.01 | 11.23 | 85325 | 9466.87 | 0.82% |
2024-12-13 | 11.46 | 11.22 | -0.30 | -2.60% | 11.10 | 11.71 | 183737 | 20794.73 | 1.77% |
2024-12-12 | 11.28 | 11.52 | 0.22 | 1.95% | 11.21 | 11.57 | 145837 | 16629.86 | 1.40% |
2024-12-11 | 11.23 | 11.30 | 0.08 | 0.71% | 11.21 | 11.33 | 74307 | 8378.19 | 0.71% |
2024-12-10 | 11.59 | 11.22 | -0.10 | -0.88% | 11.22 | 11.68 | 176215 | 20139.12 | 1.70% |
2024-12-09 | 11.48 | 11.32 | -0.16 | -1.39% | 11.25 | 11.59 | 130473 | 14897.23 | 1.26% |
2024-12-06 | 11.26 | 11.48 | 0.24 | 2.14% | 11.18 | 11.50 | 133678 | 15202.56 | 1.29% |
2024-12-05 | 11.28 | 11.24 | -0.05 | -0.44% | 11.17 | 11.44 | 112999 | 12730.64 | 1.09% |
2024-12-04 | 11.44 | 11.29 | -0.19 | -1.66% | 11.24 | 11.49 | 90538 | 10285.16 | 0.87% |
2024-12-03 | 11.48 | 11.48 | -0.01 | -0.09% | 11.34 | 11.60 | 97365 | 11158.66 | 0.94% |
2024-12-02 | 11.50 | 11.49 | -0.07 | -0.61% | 11.33 | 11.56 | 145588 | 16680.77 | 1.40% |
2024-11-29 | 11.37 | 11.56 | 0.11 | 0.96% | 11.31 | 11.73 | 168183 | 19404.79 | 1.62% |
2024-11-28 | 11.07 | 11.45 | 0.38 | 3.43% | 11.03 | 11.78 | 266703 | 30534.85 | 2.57% |
2024-11-27 | 10.71 | 11.07 | 0.29 | 2.69% | 10.60 | 11.09 | 124679 | 13583.89 | 1.20% |
2024-11-26 | 10.65 | 10.78 | 0.09 | 0.84% | 10.63 | 10.98 | 90816 | 9829.62 | 0.87% |
2024-11-25 | 10.65 | 10.69 | 0.05 | 0.47% | 10.49 | 10.75 | 83626 | 8889.46 | 0.80% |
2024-11-22 | 11.07 | 10.64 | -0.46 | -4.14% | 10.62 | 11.21 | 112616 | 12294.93 | 1.08% |
2024-11-21 | 11.13 | 11.10 | -0.07 | -0.63% | 11.00 | 11.17 | 89073 | 9870.74 | 0.86% |
2024-11-20 | 11.18 | 11.17 | -0.08 | -0.71% | 11.09 | 11.26 | 107453 | 11987.98 | 1.03% |
2024-11-19 | 11.02 | 11.25 | 0.28 | 2.55% | 10.94 | 11.25 | 127874 | 14181.59 | 1.23% |
2024-11-18 | 11.18 | 10.97 | -0.13 | -1.17% | 10.89 | 11.26 | 135071 | 14962.72 | 1.30% |
2024-11-15 | 11.18 | 11.10 | -0.18 | -1.60% | 11.09 | 11.50 | 136465 | 15449.91 | 1.31% |
2024-11-14 | 11.50 | 11.28 | -0.18 | -1.57% | 11.28 | 11.73 | 153346 | 17614.51 | 1.48% |
2024-11-13 | 11.54 | 11.46 | -0.10 | -0.87% | 11.31 | 11.68 | 118797 | 13601.23 | 1.14% |
2024-11-12 | 11.50 | 11.56 | 0.02 | 0.17% | 11.43 | 11.83 | 227384 | 26362.73 | 2.19% |
2024-11-11 | 11.26 | 11.54 | 0.14 | 1.23% | 11.20 | 11.70 | 187998 | 21595.68 | 1.81% |
2024-11-08 | 11.30 | 11.40 | 0.16 | 1.42% | 11.07 | 11.98 | 364401 | 41944.03 | 3.51% |
2024-11-07 | 10.67 | 11.24 | 0.45 | 4.17% | 10.66 | 11.28 | 219734 | 24238.23 | 2.11% |
2024-11-06 | 10.82 | 10.79 | -0.02 | -0.19% | 10.65 | 10.90 | 167370 | 18060.09 | 1.61% |
2024-11-05 | 10.63 | 10.81 | 0.17 | 1.60% | 10.56 | 10.86 | 180240 | 19396.20 | 1.73% |
2024-11-04 | 10.51 | 10.64 | 0.07 | 0.66% | 10.51 | 10.69 | 94198 | 9984.39 | 0.91% |
2024-11-01 | 10.72 | 10.57 | -0.20 | -1.86% | 10.50 | 10.78 | 131212 | 13957.47 | 1.26% |
2024-10-31 | 10.60 | 10.77 | 0.16 | 1.51% | 10.50 | 10.89 | 163400 | 17569.99 | 1.57% |
2024-10-30 | 10.54 | 10.61 | 0.04 | 0.38% | 10.46 | 10.75 | 120644 | 12814.89 | 1.16% |
2024-10-29 | 10.89 | 10.57 | -0.28 | -2.58% | 10.55 | 10.95 | 162065 | 17344.99 | 1.56% |
2024-10-28 | 10.56 | 10.85 | 0.40 | 3.83% | 10.50 | 10.85 | 196985 | 21111.62 | 1.89% |
2024-10-25 | 10.26 | 10.45 | 0.15 | 1.46% | 10.26 | 10.63 | 114187 | 11931.47 | 1.10% |
2024-10-24 | 10.25 | 10.30 | -0.01 | -0.10% | 10.21 | 10.39 | 93966 | 9669.04 | 0.90% |
2024-10-23 | 10.24 | 10.31 | 0.02 | 0.19% | 10.23 | 10.41 | 99211 | 10238.16 | 0.95% |
2024-10-22 | 10.17 | 10.29 | 0.11 | 1.08% | 10.14 | 10.30 | 111397 | 11392.63 | 1.07% |
*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 | |
| | | | | | |