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: | 2024-09-23至2025-01-20 | 0.68 | 25.09% | 2.67 | 5.1 | 36671045 | 1468256.52 | 556.44% |
2025-01-20 | 3.43 | 3.39 | 0.00 | 0.00% | 3.32 | 3.44 | 152576 | 5184.86 | 2.32% |
2025-01-17 | 3.45 | 3.39 | -0.09 | -2.59% | 3.38 | 3.45 | 145739 | 4971.95 | 2.21% |
2025-01-16 | 3.48 | 3.48 | 0.03 | 0.87% | 3.40 | 3.57 | 202913 | 7074.33 | 3.08% |
2025-01-15 | 3.37 | 3.45 | 0.07 | 2.07% | 3.35 | 3.49 | 230959 | 7915.74 | 3.50% |
2025-01-14 | 3.29 | 3.38 | 0.17 | 5.30% | 3.24 | 3.39 | 215845 | 7172.33 | 3.28% |
2025-01-13 | 3.19 | 3.21 | -0.01 | -0.31% | 3.07 | 3.23 | 171637 | 5419.72 | 2.60% |
2025-01-10 | 3.37 | 3.22 | -0.16 | -4.73% | 3.21 | 3.40 | 162225 | 5354.65 | 2.46% |
2025-01-09 | 3.35 | 3.38 | 0.00 | 0.00% | 3.32 | 3.42 | 171252 | 5790.97 | 2.60% |
2025-01-08 | 3.27 | 3.38 | 0.11 | 3.36% | 3.23 | 3.38 | 300732 | 9980.41 | 4.56% |
2025-01-07 | 3.15 | 3.27 | 0.08 | 2.51% | 3.15 | 3.28 | 219962 | 7069.15 | 3.34% |
2025-01-06 | 3.28 | 3.19 | -0.10 | -3.04% | 3.09 | 3.29 | 257557 | 8181.71 | 3.91% |
2025-01-03 | 3.49 | 3.29 | -0.23 | -6.53% | 3.28 | 3.58 | 365682 | 12229.90 | 5.55% |
2025-01-02 | 3.27 | 3.52 | -0.11 | -3.03% | 3.27 | 3.67 | 465733 | 16313.04 | 7.07% |
2024-12-31 | 3.81 | 3.63 | -0.17 | -4.47% | 3.62 | 3.85 | 277113 | 10308.71 | 4.20% |
2024-12-30 | 3.98 | 3.80 | -0.18 | -4.52% | 3.79 | 3.98 | 283117 | 10886.86 | 4.30% |
2024-12-27 | 3.94 | 3.98 | 0.05 | 1.27% | 3.91 | 4.02 | 250863 | 9979.46 | 3.81% |
2024-12-26 | 3.90 | 3.93 | 0.05 | 1.29% | 3.90 | 4.14 | 295865 | 11822.46 | 4.49% |
2024-12-25 | 4.06 | 3.88 | -0.21 | -5.13% | 3.78 | 4.07 | 452933 | 17563.60 | 6.87% |
2024-12-24 | 4.15 | 4.09 | -0.03 | -0.73% | 4.00 | 4.20 | 331908 | 13503.41 | 5.04% |
2024-12-23 | 4.45 | 4.12 | -0.37 | -8.24% | 4.08 | 4.47 | 639363 | 27080.57 | 9.70% |
2024-12-20 | 4.12 | 4.49 | 0.41 | 10.05% | 4.12 | 4.49 | 399100 | 17527.30 | 6.06% |
2024-12-19 | 4.11 | 4.08 | -0.09 | -2.16% | 4.02 | 4.17 | 380690 | 15496.72 | 5.78% |
2024-12-18 | 4.20 | 4.17 | -0.08 | -1.88% | 4.12 | 4.26 | 376994 | 15763.18 | 5.72% |
2024-12-17 | 4.46 | 4.25 | -0.30 | -6.59% | 4.20 | 4.50 | 622084 | 26774.02 | 9.44% |
2024-12-16 | 4.59 | 4.55 | -0.10 | -2.15% | 4.50 | 4.73 | 651363 | 29983.20 | 9.88% |
2024-12-13 | 4.84 | 4.65 | -0.31 | -6.25% | 4.62 | 4.90 | 902564 | 43302.59 | 13.69% |
2024-12-12 | 4.80 | 4.96 | 0.05 | 1.02% | 4.62 | 5.10 | 1372999 | 66500.23 | 20.83% |
2024-12-11 | 4.64 | 4.91 | 0.23 | 4.91% | 4.51 | 5.08 | 1619140 | 77750.99 | 24.57% |
2024-12-10 | 4.55 | 4.68 | 0.33 | 7.59% | 4.45 | 4.69 | 1536888 | 70526.06 | 23.32% |
2024-12-09 | 4.33 | 4.35 | 0.03 | 0.69% | 4.24 | 4.70 | 815009 | 36000.94 | 12.37% |
2024-12-06 | 4.35 | 4.32 | -0.10 | -2.26% | 4.27 | 4.46 | 741946 | 32149.40 | 11.26% |
2024-12-05 | 4.49 | 4.42 | -0.07 | -1.56% | 4.27 | 4.55 | 1048861 | 46169.79 | 15.91% |
2024-12-04 | 4.30 | 4.49 | 0.13 | 2.98% | 4.24 | 4.78 | 1537599 | 69476.75 | 23.33% |
2024-12-03 | 4.21 | 4.36 | 0.08 | 1.87% | 4.10 | 4.50 | 1480614 | 64084.79 | 22.47% |
2024-12-02 | 4.18 | 4.28 | -0.04 | -0.93% | 4.08 | 4.37 | 1510762 | 63791.25 | 22.92% |
2024-11-29 | 4.27 | 4.32 | 0.01 | 0.23% | 4.08 | 4.70 | 2080527 | 91641.09 | 31.57% |
2024-11-28 | 4.03 | 4.31 | 0.39 | 9.95% | 3.98 | 4.31 | 2003774 | 83468.76 | 30.40% |
2024-11-27 | 3.55 | 3.92 | 0.36 | 10.11% | 3.45 | 3.92 | 649291 | 24230.29 | 9.85% |
2024-11-26 | 3.54 | 3.56 | 0.02 | 0.56% | 3.53 | 3.64 | 175362 | 6280.99 | 2.66% |
2024-11-25 | 3.44 | 3.54 | 0.10 | 2.91% | 3.41 | 3.55 | 178975 | 6242.00 | 2.72% |
2024-11-22 | 3.51 | 3.44 | -0.14 | -3.91% | 3.42 | 3.63 | 274975 | 9739.57 | 4.17% |
2024-11-21 | 3.55 | 3.58 | 0.03 | 0.85% | 3.53 | 3.72 | 288346 | 10387.61 | 4.38% |
2024-11-20 | 3.42 | 3.55 | 0.12 | 3.50% | 3.40 | 3.55 | 219816 | 7656.91 | 3.34% |
2024-11-19 | 3.38 | 3.43 | 0.06 | 1.78% | 3.31 | 3.43 | 191767 | 6468.24 | 2.91% |
2024-11-18 | 3.47 | 3.37 | -0.09 | -2.60% | 3.35 | 3.53 | 213571 | 7299.22 | 3.24% |
2024-11-15 | 3.57 | 3.46 | -0.11 | -3.08% | 3.45 | 3.60 | 199643 | 7056.25 | 3.03% |
2024-11-14 | 3.69 | 3.57 | -0.11 | -2.99% | 3.56 | 3.69 | 171830 | 6197.59 | 2.61% |
2024-11-13 | 3.73 | 3.68 | -0.07 | -1.87% | 3.61 | 3.76 | 237156 | 8701.62 | 3.60% |
2024-11-12 | 3.82 | 3.75 | -0.04 | -1.06% | 3.71 | 3.85 | 238890 | 9036.27 | 3.62% |
2024-11-11 | 3.77 | 3.79 | -0.01 | -0.26% | 3.70 | 3.79 | 275152 | 10305.45 | 4.17% |
2024-11-08 | 3.89 | 3.80 | -0.07 | -1.81% | 3.76 | 3.92 | 460834 | 17617.38 | 6.99% |
2024-11-07 | 3.70 | 3.87 | 0.21 | 5.74% | 3.66 | 3.92 | 594732 | 22693.58 | 9.02% |
2024-11-06 | 3.61 | 3.66 | 0.08 | 2.23% | 3.53 | 3.68 | 334592 | 12154.07 | 5.08% |
2024-11-05 | 3.50 | 3.58 | 0.08 | 2.29% | 3.46 | 3.59 | 259760 | 9208.91 | 3.94% |
2024-11-04 | 3.43 | 3.50 | 0.06 | 1.74% | 3.37 | 3.50 | 169709 | 5851.44 | 2.58% |
2024-11-01 | 3.54 | 3.44 | -0.13 | -3.64% | 3.41 | 3.59 | 266222 | 9236.03 | 4.04% |
2024-10-31 | 3.42 | 3.57 | 0.11 | 3.18% | 3.42 | 3.62 | 309403 | 10997.01 | 4.69% |
2024-10-30 | 3.38 | 3.46 | 0.05 | 1.47% | 3.38 | 3.48 | 228463 | 7854.26 | 3.47% |
2024-10-29 | 3.62 | 3.41 | -0.14 | -3.94% | 3.41 | 3.68 | 351257 | 12287.89 | 5.33% |
2024-10-28 | 3.38 | 3.55 | 0.18 | 5.34% | 3.36 | 3.55 | 305345 | 10652.92 | 4.63% |
2024-10-25 | 3.32 | 3.37 | 0.07 | 2.12% | 3.31 | 3.38 | 226007 | 7582.36 | 3.43% |
2024-10-24 | 3.25 | 3.30 | 0.04 | 1.23% | 3.22 | 3.32 | 229812 | 7552.32 | 3.49% |
2024-10-23 | 3.29 | 3.26 | 0.01 | 0.31% | 3.22 | 3.30 | 220366 | 7179.24 | 3.34% |
2024-10-22 | 3.18 | 3.25 | 0.06 | 1.88% | 3.18 | 3.34 | 421011 | 13745.75 | 6.39% |
2024-10-21 | 3.17 | 3.19 | 0.02 | 0.63% | 3.16 | 3.25 | 207618 | 6640.73 | 3.15% |
2024-10-18 | 3.14 | 3.17 | 0.05 | 1.60% | 3.09 | 3.22 | 175697 | 5553.80 | 2.67% |
2024-10-17 | 3.21 | 3.12 | -0.04 | -1.27% | 3.12 | 3.23 | 126103 | 4001.21 | 1.91% |
2024-10-16 | 3.15 | 3.16 | -0.01 | -0.32% | 3.12 | 3.21 | 140734 | 4451.93 | 2.14% |
2024-10-15 | 3.21 | 3.17 | -0.05 | -1.55% | 3.16 | 3.27 | 177277 | 5693.31 | 2.69% |
2024-10-14 | 3.16 | 3.22 | 0.02 | 0.63% | 3.11 | 3.24 | 200445 | 6388.43 | 3.04% |
2024-10-11 | 3.23 | 3.20 | -0.03 | -0.93% | 3.14 | 3.34 | 245145 | 7942.18 | 3.72% |
2024-10-10 | 3.26 | 3.23 | -0.02 | -0.62% | 3.15 | 3.33 | 254720 | 8271.33 | 3.86% |
2024-10-09 | 3.52 | 3.25 | -0.36 | -9.97% | 3.25 | 3.52 | 427729 | 14262.30 | 6.49% |
2024-10-08 | 3.83 | 3.61 | 0.13 | 3.74% | 3.32 | 3.83 | 639961 | 23095.72 | 9.71% |
2024-09-30 | 3.25 | 3.48 | 0.30 | 9.43% | 3.20 | 3.50 | 611716 | 20691.09 | 9.28% |
2024-09-27 | 3.21 | 3.18 | 0.18 | 6.00% | 3.06 | 3.30 | 482318 | 15257.24 | 7.32% |
2024-09-26 | 2.87 | 3.00 | 0.13 | 4.53% | 2.85 | 3.00 | 187528 | 5522.22 | 2.85% |
2024-09-25 | 2.85 | 2.87 | 0.03 | 1.06% | 2.85 | 2.94 | 187871 | 5450.60 | 2.85% |
2024-09-24 | 2.74 | 2.84 | 0.12 | 4.41% | 2.73 | 2.84 | 158084 | 4413.62 | 2.40% |
2024-09-23 | 2.70 | 2.72 | 0.01 | 0.37% | 2.67 | 2.74 | 80924 | 2194.75 | 1.23% |
*注:每次查询最多显示100条
2025年1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 | |
| | | | | | |