| 8.51(0.71%) |
| 20.95(0.92%) |
| 93.16(-0.91%) |
| 36.34(3.12%) |
| 25.02(0.77%) |
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： | 2024-11-06至2025-03-06 | 1.45 | 12.91% | 10.19 | 13.48 | 12388457 | 1423882.78 | 135.2% |
| 2025-03-06 | 12.75 | 12.68 | 0.02 | 0.16% | 12.53 | 12.79 | 120722 | 15266.06 | 1.32% |
| 2025-03-05 | 12.74 | 12.66 | 0.01 | 0.08% | 12.57 | 12.79 | 76496 | 9685.93 | 0.83% |
| 2025-03-04 | 12.43 | 12.65 | 0.15 | 1.20% | 12.35 | 12.85 | 109308 | 13866.95 | 1.19% |
| 2025-03-03 | 12.48 | 12.50 | -0.01 | -0.08% | 12.42 | 12.67 | 126128 | 15819.29 | 1.38% |
| 2025-02-28 | 12.80 | 12.51 | -0.37 | -2.87% | 12.41 | 12.84 | 168629 | 21196.47 | 1.84% |
| 2025-02-27 | 13.13 | 12.88 | -0.23 | -1.75% | 12.70 | 13.23 | 210705 | 27060.54 | 2.30% |
| 2025-02-26 | 13.02 | 13.11 | 0.06 | 0.46% | 13.02 | 13.40 | 163347 | 21591.38 | 1.78% |
| 2025-02-25 | 12.87 | 13.05 | 0.00 | 0.00% | 12.82 | 13.32 | 164693 | 21530.34 | 1.80% |
| 2025-02-24 | 13.25 | 13.05 | -0.14 | -1.06% | 12.92 | 13.48 | 307839 | 40590.87 | 3.36% |
| 2025-02-21 | 12.59 | 13.19 | 0.65 | 5.18% | 12.59 | 13.23 | 317797 | 41392.45 | 3.47% |
| 2025-02-20 | 12.53 | 12.54 | -0.07 | -0.56% | 12.43 | 12.82 | 234130 | 29535.02 | 2.56% |
| 2025-02-19 | 12.10 | 12.61 | 0.39 | 3.19% | 12.10 | 12.80 | 292342 | 36827.80 | 3.19% |
| 2025-02-18 | 11.86 | 12.22 | 0.37 | 3.12% | 11.80 | 12.50 | 296241 | 36034.77 | 3.23% |
| 2025-02-17 | 11.80 | 11.85 | -0.01 | -0.08% | 11.68 | 11.94 | 204194 | 24126.63 | 2.23% |
| 2025-02-14 | 11.41 | 11.86 | 0.45 | 3.94% | 11.40 | 11.97 | 305211 | 35656.83 | 3.33% |
| 2025-02-13 | 11.50 | 11.41 | -0.09 | -0.78% | 11.32 | 11.54 | 136050 | 15546.66 | 1.48% |
| 2025-02-12 | 11.52 | 11.50 | -0.05 | -0.43% | 11.38 | 11.58 | 102523 | 11766.49 | 1.12% |
| 2025-02-11 | 11.45 | 11.55 | 0.15 | 1.32% | 11.32 | 11.64 | 177466 | 20402.60 | 1.94% |
| 2025-02-10 | 11.38 | 11.40 | -0.01 | -0.09% | 11.20 | 11.59 | 167461 | 19063.54 | 1.83% |
| 2025-02-07 | 11.33 | 11.41 | 0.12 | 1.06% | 11.29 | 11.65 | 224648 | 25719.16 | 2.45% |
| 2025-02-06 | 11.04 | 11.29 | 0.18 | 1.62% | 11.03 | 11.32 | 133411 | 14961.19 | 1.46% |
| 2025-02-05 | 11.28 | 11.11 | -0.19 | -1.68% | 11.02 | 11.33 | 146741 | 16304.24 | 1.60% |
| 2025-01-27 | 11.31 | 11.30 | -0.02 | -0.18% | 11.20 | 11.42 | 155419 | 17612.66 | 1.70% |
| 2025-01-24 | 10.79 | 11.32 | 0.51 | 4.72% | 10.75 | 11.37 | 278500 | 30998.25 | 3.04% |
| 2025-01-23 | 11.01 | 10.81 | -0.11 | -1.01% | 10.79 | 11.10 | 136233 | 14832.74 | 1.49% |
| 2025-01-22 | 11.04 | 10.92 | -0.20 | -1.80% | 10.85 | 11.15 | 122650 | 13408.84 | 1.34% |
| 2025-01-21 | 10.48 | 11.12 | 0.68 | 6.51% | 10.46 | 11.16 | 312094 | 34006.57 | 3.41% |
| 2025-01-20 | 10.44 | 10.44 | 0.08 | 0.77% | 10.41 | 10.55 | 86752 | 9077.61 | 0.95% |
| 2025-01-17 | 10.39 | 10.36 | -0.05 | -0.48% | 10.26 | 10.48 | 98679 | 10248.98 | 1.08% |
| 2025-01-16 | 10.44 | 10.41 | 0.02 | 0.19% | 10.36 | 10.59 | 116971 | 12269.82 | 1.28% |
| 2025-01-15 | 10.52 | 10.39 | -0.18 | -1.70% | 10.36 | 10.57 | 89944 | 9374.47 | 0.98% |
| 2025-01-14 | 10.35 | 10.57 | 0.22 | 2.13% | 10.27 | 10.61 | 133111 | 13940.97 | 1.45% |
| 2025-01-13 | 10.40 | 10.35 | -0.07 | -0.67% | 10.19 | 10.44 | 108528 | 11191.70 | 1.18% |
| 2025-01-10 | 10.73 | 10.42 | -0.30 | -2.80% | 10.41 | 10.78 | 114380 | 12081.25 | 1.25% |
| 2025-01-09 | 10.65 | 10.72 | 0.00 | 0.00% | 10.62 | 10.85 | 103255 | 11110.17 | 1.13% |
| 2025-01-08 | 10.73 | 10.72 | -0.06 | -0.56% | 10.46 | 10.87 | 159330 | 16994.18 | 1.74% |
| 2025-01-07 | 10.80 | 10.78 | -0.02 | -0.19% | 10.68 | 10.94 | 129373 | 13955.42 | 1.41% |
| 2025-01-06 | 10.75 | 10.80 | 0.07 | 0.65% | 10.60 | 11.00 | 129750 | 14037.60 | 1.42% |
| 2025-01-03 | 10.76 | 10.73 | 0.00 | 0.00% | 10.65 | 11.05 | 176853 | 19130.84 | 1.93% |
| 2025-01-02 | 10.82 | 10.73 | -0.08 | -0.74% | 10.63 | 11.22 | 179819 | 19576.25 | 1.96% |
| 2024-12-31 | 11.02 | 10.81 | -0.21 | -1.91% | 10.81 | 11.05 | 98885 | 10790.54 | 1.08% |
| 2024-12-30 | 11.11 | 11.02 | -0.13 | -1.17% | 10.98 | 11.22 | 98847 | 10971.44 | 1.08% |
| 2024-12-27 | 11.15 | 11.15 | -0.02 | -0.18% | 11.09 | 11.22 | 90823 | 10129.97 | 0.99% |
| 2024-12-26 | 11.15 | 11.17 | -0.01 | -0.09% | 11.13 | 11.25 | 75523 | 8445.21 | 0.82% |
| 2024-12-25 | 11.25 | 11.18 | -0.03 | -0.27% | 11.07 | 11.27 | 114504 | 12783.96 | 1.25% |
| 2024-12-24 | 10.80 | 11.21 | 0.46 | 4.28% | 10.77 | 11.25 | 228960 | 25452.62 | 2.50% |
| 2024-12-23 | 10.84 | 10.75 | -0.11 | -1.01% | 10.74 | 10.95 | 83049 | 8994.47 | 0.91% |
| 2024-12-20 | 10.89 | 10.86 | -0.05 | -0.46% | 10.82 | 10.93 | 57882 | 6298.02 | 0.63% |
| 2024-12-19 | 10.71 | 10.91 | 0.07 | 0.65% | 10.66 | 10.94 | 84855 | 9161.35 | 0.93% |
| 2024-12-18 | 10.86 | 10.84 | 0.01 | 0.09% | 10.78 | 10.91 | 85996 | 9323.20 | 0.94% |
| 2024-12-17 | 11.01 | 10.83 | -0.21 | -1.90% | 10.80 | 11.07 | 112139 | 12227.02 | 1.22% |
| 2024-12-16 | 11.14 | 11.04 | -0.09 | -0.81% | 10.99 | 11.20 | 77297 | 8559.63 | 0.84% |
| 2024-12-13 | 11.28 | 11.13 | -0.17 | -1.50% | 11.12 | 11.30 | 112761 | 12599.11 | 1.23% |
| 2024-12-12 | 11.36 | 11.30 | -0.03 | -0.26% | 11.20 | 11.37 | 93189 | 10500.25 | 1.02% |
| 2024-12-11 | 11.15 | 11.33 | 0.16 | 1.43% | 11.13 | 11.39 | 120492 | 13592.59 | 1.31% |
| 2024-12-10 | 11.42 | 11.17 | -0.03 | -0.27% | 11.14 | 11.49 | 163165 | 18499.19 | 1.78% |
| 2024-12-09 | 11.10 | 11.20 | 0.07 | 0.63% | 11.07 | 11.35 | 165270 | 18542.87 | 1.80% |
| 2024-12-06 | 10.91 | 11.13 | 0.14 | 1.27% | 10.83 | 11.19 | 202534 | 22309.02 | 2.21% |
| 2024-12-05 | 10.84 | 10.99 | 0.12 | 1.10% | 10.72 | 11.12 | 198569 | 21741.27 | 2.17% |
| 2024-12-04 | 10.85 | 10.87 | -0.03 | -0.28% | 10.82 | 11.01 | 140011 | 15272.90 | 1.53% |
| 2024-12-03 | 11.02 | 10.90 | -0.14 | -1.27% | 10.83 | 11.04 | 160666 | 17509.98 | 1.75% |
| 2024-12-02 | 11.03 | 11.04 | 0.06 | 0.55% | 11.00 | 11.12 | 115287 | 12740.32 | 1.26% |
| 2024-11-29 | 10.84 | 10.98 | 0.11 | 1.01% | 10.81 | 11.09 | 92034 | 10102.83 | 1.00% |
| 2024-11-28 | 10.98 | 10.87 | -0.12 | -1.09% | 10.85 | 11.02 | 74116 | 8094.26 | 0.81% |
| 2024-11-27 | 10.84 | 10.99 | 0.14 | 1.29% | 10.67 | 10.99 | 89683 | 9707.09 | 0.98% |
| 2024-11-26 | 10.99 | 10.85 | -0.15 | -1.36% | 10.84 | 11.00 | 81651 | 8914.71 | 0.89% |
| 2024-11-25 | 11.04 | 11.00 | 0.00 | 0.00% | 10.85 | 11.10 | 90195 | 9893.54 | 0.98% |
| 2024-11-22 | 11.37 | 11.00 | -0.40 | -3.51% | 11.00 | 11.43 | 140540 | 15755.78 | 1.53% |
| 2024-11-21 | 11.47 | 11.40 | -0.02 | -0.18% | 11.28 | 11.58 | 114878 | 13127.15 | 1.25% |
| 2024-11-20 | 11.36 | 11.42 | 0.01 | 0.09% | 11.30 | 11.50 | 105330 | 12004.19 | 1.15% |
| 2024-11-19 | 11.16 | 11.41 | 0.36 | 3.26% | 11.11 | 11.41 | 149722 | 16878.00 | 1.63% |
| 2024-11-18 | 11.30 | 11.05 | -0.25 | -2.21% | 11.00 | 11.44 | 152834 | 17127.49 | 1.67% |
| 2024-11-15 | 11.33 | 11.30 | -0.10 | -0.88% | 11.29 | 11.54 | 161392 | 18402.73 | 1.76% |
| 2024-11-14 | 11.63 | 11.40 | -0.28 | -2.40% | 11.36 | 11.69 | 150505 | 17334.25 | 1.64% |
| 2024-11-13 | 11.70 | 11.68 | -0.13 | -1.10% | 11.49 | 11.85 | 161235 | 18760.52 | 1.76% |
| 2024-11-12 | 11.77 | 11.81 | 0.04 | 0.34% | 11.68 | 12.03 | 262262 | 31067.17 | 2.86% |
| 2024-11-11 | 11.56 | 11.77 | 0.15 | 1.29% | 11.47 | 11.79 | 222368 | 25915.82 | 2.43% |
| 2024-11-08 | 11.64 | 11.62 | 0.05 | 0.43% | 11.50 | 11.83 | 266443 | 31025.25 | 2.91% |
| 2024-11-07 | 11.39 | 11.57 | 0.25 | 2.21% | 11.25 | 11.59 | 280705 | 32164.99 | 3.06% |
| 2024-11-06 | 11.22 | 11.32 | 0.09 | 0.80% | 11.16 | 11.53 | 294137 | 33368.55 | 3.21% |
*注：每次查询最多显示100条
2025年3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 | | | | | |
