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： | 2024-11-28至2025-03-28 | 3.82 | 68.95% | 4.73 | 12 | 18613385 | 1527695.31 | 556.94% |
| 2025-03-28 | 9.36 | 9.36 | -1.04 | -10.00% | 9.36 | 9.87 | 1057398 | 99943.73 | 31.64% |
| 2025-03-27 | 10.40 | 10.40 | -1.16 | -10.03% | 10.40 | 10.68 | 239758 | 25010.43 | 7.17% |
| 2025-03-26 | 10.75 | 11.56 | 0.47 | 4.24% | 10.61 | 12.00 | 1561539 | 178627.06 | 46.72% |
| 2025-03-25 | 10.19 | 11.09 | 0.49 | 4.62% | 9.75 | 11.34 | 1599124 | 172034.58 | 47.85% |
| 2025-03-24 | 11.18 | 10.60 | -0.69 | -6.11% | 10.16 | 11.49 | 1693425 | 181537.55 | 50.67% |
| 2025-03-21 | 10.73 | 11.29 | 1.03 | 10.04% | 10.73 | 11.29 | 1299283 | 145430.55 | 38.88% |
| 2025-03-20 | 10.01 | 10.26 | 0.93 | 9.97% | 9.06 | 10.26 | 1556288 | 153444.28 | 46.57% |
| 2025-03-19 | 9.33 | 9.33 | 0.85 | 10.02% | 9.33 | 9.33 | 81532 | 7606.97 | 2.44% |
| 2025-03-18 | 8.33 | 8.48 | 0.77 | 9.99% | 8.10 | 8.48 | 391237 | 32678.20 | 11.71% |
| 2025-03-17 | 7.71 | 7.71 | 0.70 | 9.99% | 7.63 | 7.71 | 408449 | 31487.40 | 12.22% |
| 2025-03-14 | 7.01 | 7.01 | 0.64 | 10.05% | 6.85 | 7.01 | 447190 | 31328.54 | 13.38% |
| 2025-03-13 | 5.79 | 6.37 | 0.58 | 10.02% | 5.66 | 6.37 | 581895 | 36195.45 | 17.41% |
| 2025-03-12 | 5.77 | 5.79 | 0.06 | 1.05% | 5.71 | 5.81 | 99700 | 5749.13 | 2.98% |
| 2025-03-11 | 5.71 | 5.73 | -0.05 | -0.87% | 5.65 | 5.75 | 81097 | 4616.69 | 2.43% |
| 2025-03-10 | 5.70 | 5.78 | 0.08 | 1.40% | 5.67 | 5.79 | 107024 | 6146.82 | 3.20% |
| 2025-03-07 | 5.74 | 5.70 | -0.03 | -0.52% | 5.66 | 5.82 | 118354 | 6793.28 | 3.54% |
| 2025-03-06 | 5.72 | 5.73 | 0.01 | 0.17% | 5.67 | 5.77 | 87057 | 4984.85 | 2.60% |
| 2025-03-05 | 5.74 | 5.72 | -0.02 | -0.35% | 5.60 | 5.76 | 77842 | 4412.93 | 2.33% |
| 2025-03-04 | 5.57 | 5.74 | 0.13 | 2.32% | 5.55 | 5.75 | 105674 | 6014.37 | 3.16% |
| 2025-03-03 | 5.60 | 5.61 | 0.02 | 0.36% | 5.56 | 5.70 | 85712 | 4830.50 | 2.56% |
| 2025-02-28 | 5.61 | 5.59 | -0.06 | -1.06% | 5.55 | 5.73 | 113748 | 6389.46 | 3.40% |
| 2025-02-27 | 5.69 | 5.65 | -0.03 | -0.53% | 5.55 | 5.77 | 75592 | 4257.10 | 2.26% |
| 2025-02-26 | 5.63 | 5.68 | 0.05 | 0.89% | 5.63 | 5.76 | 96122 | 5486.48 | 2.88% |
| 2025-02-25 | 5.66 | 5.63 | -0.11 | -1.92% | 5.60 | 5.75 | 80260 | 4559.45 | 2.40% |
| 2025-02-24 | 5.66 | 5.74 | 0.05 | 0.88% | 5.64 | 5.76 | 97616 | 5575.63 | 2.92% |
| 2025-02-21 | 5.68 | 5.69 | -0.02 | -0.35% | 5.61 | 5.73 | 98971 | 5601.34 | 2.96% |
| 2025-02-20 | 5.63 | 5.71 | 0.08 | 1.42% | 5.61 | 5.75 | 119448 | 6803.54 | 3.57% |
| 2025-02-19 | 5.53 | 5.63 | 0.15 | 2.74% | 5.46 | 5.65 | 85182 | 4760.65 | 2.55% |
| 2025-02-18 | 5.68 | 5.48 | -0.15 | -2.66% | 5.45 | 5.68 | 83465 | 4630.00 | 2.50% |
| 2025-02-17 | 5.52 | 5.63 | 0.16 | 2.93% | 5.48 | 5.64 | 93593 | 5217.04 | 2.80% |
| 2025-02-14 | 5.49 | 5.47 | -0.02 | -0.36% | 5.42 | 5.53 | 77226 | 4229.63 | 2.31% |
| 2025-02-13 | 5.60 | 5.49 | -0.11 | -1.96% | 5.49 | 5.63 | 74855 | 4142.60 | 2.24% |
| 2025-02-12 | 5.65 | 5.60 | -0.04 | -0.71% | 5.53 | 5.68 | 91924 | 5150.63 | 2.75% |
| 2025-02-11 | 5.60 | 5.64 | 0.02 | 0.36% | 5.54 | 5.65 | 101135 | 5666.12 | 3.03% |
| 2025-02-10 | 5.53 | 5.62 | 0.09 | 1.63% | 5.51 | 5.62 | 101780 | 5669.18 | 3.05% |
| 2025-02-07 | 5.58 | 5.53 | -0.04 | -0.72% | 5.48 | 5.60 | 143048 | 7944.50 | 4.28% |
| 2025-02-06 | 5.39 | 5.57 | 0.16 | 2.96% | 5.37 | 5.58 | 128156 | 7056.90 | 3.83% |
| 2025-02-05 | 5.40 | 5.41 | 0.05 | 0.93% | 5.36 | 5.45 | 79990 | 4324.01 | 2.39% |
| 2025-01-27 | 5.44 | 5.36 | -0.07 | -1.29% | 5.35 | 5.52 | 102848 | 5587.25 | 3.08% |
| 2025-01-24 | 5.35 | 5.43 | 0.08 | 1.50% | 5.27 | 5.48 | 130906 | 7035.06 | 3.92% |
| 2025-01-23 | 5.56 | 5.35 | -0.16 | -2.90% | 5.35 | 5.62 | 206371 | 11325.79 | 6.17% |
| 2025-01-22 | 5.64 | 5.51 | -0.17 | -2.99% | 5.42 | 5.66 | 234173 | 12898.97 | 7.01% |
| 2025-01-21 | 6.00 | 5.68 | -0.29 | -4.86% | 5.54 | 6.00 | 488277 | 27749.72 | 14.61% |
| 2025-01-20 | 5.48 | 5.97 | 0.54 | 9.94% | 5.46 | 5.97 | 312240 | 18140.83 | 9.34% |
| 2025-01-17 | 5.40 | 5.43 | 0.07 | 1.31% | 5.28 | 5.62 | 89659 | 4851.17 | 2.68% |
| 2025-01-16 | 5.31 | 5.36 | 0.05 | 0.94% | 5.30 | 5.46 | 60380 | 3250.30 | 1.81% |
| 2025-01-15 | 5.30 | 5.31 | 0.05 | 0.95% | 5.23 | 5.33 | 72139 | 3817.97 | 2.16% |
| 2025-01-14 | 5.02 | 5.26 | 0.22 | 4.37% | 5.02 | 5.27 | 65365 | 3388.92 | 1.96% |
| 2025-01-13 | 4.99 | 5.04 | 0.02 | 0.40% | 4.88 | 5.08 | 53754 | 2683.35 | 1.61% |
| 2025-01-10 | 5.17 | 5.02 | -0.15 | -2.90% | 5.01 | 5.20 | 53397 | 2724.06 | 1.60% |
| 2025-01-09 | 5.15 | 5.17 | -0.01 | -0.19% | 5.12 | 5.21 | 41828 | 2165.30 | 1.25% |
| 2025-01-08 | 5.18 | 5.18 | 0.00 | 0.00% | 5.02 | 5.24 | 71273 | 3672.16 | 2.13% |
| 2025-01-07 | 5.00 | 5.18 | 0.24 | 4.86% | 4.96 | 5.19 | 84105 | 4286.01 | 2.52% |
| 2025-01-06 | 4.98 | 4.94 | -0.04 | -0.80% | 4.73 | 5.04 | 90305 | 4427.03 | 2.70% |
| 2025-01-03 | 5.30 | 4.98 | -0.25 | -4.78% | 4.96 | 5.31 | 108811 | 5525.85 | 3.26% |
| 2025-01-02 | 5.32 | 5.23 | -0.10 | -1.88% | 5.19 | 5.44 | 79259 | 4219.41 | 2.37% |
| 2024-12-31 | 5.41 | 5.33 | -0.03 | -0.56% | 5.29 | 5.52 | 79370 | 4271.98 | 2.37% |
| 2024-12-30 | 5.46 | 5.36 | -0.10 | -1.83% | 5.29 | 5.50 | 76483 | 4102.31 | 2.29% |
| 2024-12-27 | 5.30 | 5.46 | 0.20 | 3.80% | 5.27 | 5.53 | 89034 | 4842.39 | 2.66% |
| 2024-12-26 | 5.19 | 5.26 | 0.07 | 1.35% | 5.18 | 5.36 | 59604 | 3145.38 | 1.78% |
| 2024-12-25 | 5.33 | 5.19 | -0.18 | -3.35% | 5.13 | 5.40 | 87531 | 4546.18 | 2.62% |
| 2024-12-24 | 5.38 | 5.37 | 0.03 | 0.56% | 5.26 | 5.46 | 79080 | 4241.14 | 2.37% |
| 2024-12-23 | 5.59 | 5.34 | -0.35 | -6.15% | 5.30 | 5.67 | 136342 | 7414.86 | 4.08% |
| 2024-12-20 | 5.59 | 5.69 | 0.13 | 2.34% | 5.54 | 5.78 | 96334 | 5465.29 | 2.88% |
| 2024-12-19 | 5.53 | 5.56 | 0.03 | 0.54% | 5.42 | 5.58 | 82301 | 4537.10 | 2.46% |
| 2024-12-18 | 5.61 | 5.53 | -0.03 | -0.54% | 5.39 | 5.65 | 100530 | 5574.60 | 3.01% |
| 2024-12-17 | 5.94 | 5.56 | -0.34 | -5.76% | 5.54 | 5.94 | 145870 | 8277.62 | 4.36% |
| 2024-12-16 | 6.01 | 5.90 | -0.10 | -1.67% | 5.86 | 6.05 | 145359 | 8638.29 | 4.35% |
| 2024-12-13 | 6.07 | 6.00 | -0.06 | -0.99% | 5.95 | 6.16 | 157320 | 9474.89 | 4.71% |
| 2024-12-12 | 5.95 | 6.06 | 0.12 | 2.02% | 5.93 | 6.06 | 97033 | 5826.64 | 2.90% |
| 2024-12-11 | 5.82 | 5.94 | 0.07 | 1.19% | 5.82 | 5.94 | 80759 | 4758.31 | 2.42% |
| 2024-12-10 | 6.06 | 5.87 | -0.04 | -0.68% | 5.84 | 6.09 | 99029 | 5867.63 | 2.96% |
| 2024-12-09 | 5.93 | 5.91 | 0.00 | 0.00% | 5.81 | 6.02 | 107126 | 6319.23 | 3.21% |
| 2024-12-06 | 5.86 | 5.91 | 0.04 | 0.68% | 5.82 | 5.96 | 103577 | 6092.95 | 3.10% |
| 2024-12-05 | 5.82 | 5.87 | 0.00 | 0.00% | 5.79 | 5.88 | 106322 | 6199.76 | 3.18% |
| 2024-12-04 | 6.06 | 5.87 | -0.25 | -4.08% | 5.82 | 6.14 | 239570 | 14261.20 | 7.17% |
| 2024-12-03 | 5.92 | 6.12 | 0.24 | 4.08% | 5.80 | 6.28 | 256188 | 15484.83 | 7.67% |
| 2024-12-02 | 5.74 | 5.88 | 0.14 | 2.44% | 5.74 | 5.93 | 152261 | 8906.58 | 4.56% |
| 2024-11-29 | 5.70 | 5.74 | 0.04 | 0.70% | 5.62 | 5.78 | 113145 | 6452.22 | 3.39% |
| 2024-11-28 | 5.53 | 5.70 | 0.16 | 2.89% | 5.49 | 5.84 | 156438 | 8907.21 | 4.68% |
*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 | | | | | |
