| 7.17(-3.89%) |
| 5.11(-2.11%) |
| 16.88(4.00%) |
| |
| |
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: | 2024-10-30至2025-02-27 | -0.09 | -1.41% | 5.8 | 7.48 | 16186734 | 1067700.93 | 73.3% |
2025-02-27 | 6.08 | 6.30 | 0.23 | 3.79% | 6.06 | 6.30 | 155775 | 9665.30 | 0.71% |
2025-02-26 | 6.05 | 6.07 | 0.01 | 0.17% | 6.02 | 6.10 | 91929 | 5554.88 | 0.42% |
2025-02-25 | 6.06 | 6.06 | -0.04 | -0.66% | 6.01 | 6.13 | 87962 | 5340.25 | 0.40% |
2025-02-24 | 6.10 | 6.10 | 0.00 | 0.00% | 6.06 | 6.22 | 116628 | 7165.90 | 0.53% |
2025-02-21 | 6.16 | 6.10 | -0.05 | -0.81% | 6.03 | 6.16 | 90874 | 5527.98 | 0.41% |
2025-02-20 | 6.13 | 6.15 | 0.03 | 0.49% | 6.04 | 6.18 | 120196 | 7343.91 | 0.54% |
2025-02-19 | 6.12 | 6.12 | 0.00 | 0.00% | 6.02 | 6.14 | 155842 | 9487.13 | 0.71% |
2025-02-18 | 6.28 | 6.12 | -0.19 | -3.01% | 6.08 | 6.32 | 126040 | 7793.29 | 0.57% |
2025-02-17 | 6.45 | 6.31 | -0.19 | -2.92% | 6.25 | 6.53 | 163716 | 10329.94 | 0.74% |
2025-02-14 | 6.44 | 6.50 | 0.04 | 0.62% | 6.35 | 6.53 | 95352 | 6158.14 | 0.43% |
2025-02-13 | 6.45 | 6.46 | 0.01 | 0.16% | 6.32 | 6.53 | 85173 | 5484.98 | 0.39% |
2025-02-12 | 6.34 | 6.45 | 0.10 | 1.57% | 6.25 | 6.46 | 107625 | 6827.34 | 0.49% |
2025-02-11 | 6.41 | 6.35 | -0.06 | -0.94% | 6.29 | 6.45 | 110900 | 7070.62 | 0.50% |
2025-02-10 | 6.26 | 6.41 | 0.22 | 3.55% | 6.14 | 6.42 | 165534 | 10428.94 | 0.75% |
2025-02-07 | 6.08 | 6.19 | 0.11 | 1.81% | 6.02 | 6.27 | 126770 | 7836.19 | 0.57% |
2025-02-06 | 6.11 | 6.08 | -0.03 | -0.49% | 6.00 | 6.12 | 182470 | 11037.42 | 0.83% |
2025-02-05 | 6.25 | 6.11 | -0.09 | -1.45% | 5.94 | 6.25 | 222785 | 13448.67 | 1.01% |
2025-01-27 | 6.15 | 6.20 | 0.08 | 1.31% | 6.08 | 6.30 | 142244 | 8811.55 | 0.64% |
2025-01-24 | 5.88 | 6.12 | 0.23 | 3.90% | 5.83 | 6.15 | 186953 | 11260.90 | 0.85% |
2025-01-23 | 5.97 | 5.89 | 0.00 | 0.00% | 5.86 | 6.08 | 232752 | 13899.44 | 1.05% |
2025-01-22 | 6.31 | 5.89 | -0.46 | -7.24% | 5.88 | 6.31 | 325849 | 19588.40 | 1.48% |
2025-01-21 | 6.55 | 6.35 | -0.16 | -2.46% | 6.25 | 6.58 | 170483 | 10793.24 | 0.77% |
2025-01-20 | 6.32 | 6.51 | 0.22 | 3.50% | 6.30 | 6.62 | 185537 | 12068.19 | 0.84% |
2025-01-17 | 6.39 | 6.29 | -0.09 | -1.41% | 6.25 | 6.39 | 144836 | 9129.00 | 0.66% |
2025-01-16 | 6.35 | 6.38 | 0.07 | 1.11% | 6.29 | 6.68 | 205568 | 13335.73 | 0.93% |
2025-01-15 | 6.35 | 6.31 | -0.04 | -0.63% | 6.28 | 6.48 | 189651 | 12099.88 | 0.86% |
2025-01-14 | 6.39 | 6.35 | 0.01 | 0.16% | 6.28 | 6.41 | 257910 | 16356.46 | 1.17% |
2025-01-13 | 6.62 | 6.34 | -0.34 | -5.09% | 6.30 | 6.62 | 241813 | 15490.33 | 1.09% |
2025-01-10 | 6.86 | 6.68 | -0.31 | -4.43% | 6.64 | 6.96 | 188671 | 12744.14 | 0.85% |
2025-01-09 | 7.21 | 6.99 | -0.31 | -4.25% | 6.95 | 7.25 | 254347 | 18007.57 | 1.15% |
2025-01-08 | 7.18 | 7.30 | 0.03 | 0.41% | 7.09 | 7.48 | 265737 | 19368.68 | 1.20% |
2025-01-07 | 7.27 | 7.27 | 0.11 | 1.54% | 7.06 | 7.36 | 199328 | 14385.26 | 0.90% |
2025-01-06 | 6.79 | 7.16 | 0.31 | 4.53% | 6.72 | 7.42 | 282842 | 20287.83 | 1.28% |
2025-01-03 | 7.01 | 6.85 | -0.16 | -2.28% | 6.82 | 7.17 | 156742 | 10929.87 | 0.71% |
2025-01-02 | 6.99 | 7.01 | -0.01 | -0.14% | 6.96 | 7.30 | 298030 | 21268.26 | 1.35% |
2024-12-31 | 6.94 | 7.02 | 0.04 | 0.57% | 6.94 | 7.18 | 153469 | 10857.35 | 0.69% |
2024-12-30 | 6.85 | 6.98 | 0.08 | 1.16% | 6.82 | 7.14 | 211956 | 14869.16 | 0.96% |
2024-12-27 | 6.85 | 6.90 | 0.05 | 0.73% | 6.71 | 6.93 | 136347 | 9311.43 | 0.62% |
2024-12-26 | 6.91 | 6.85 | -0.08 | -1.15% | 6.80 | 7.05 | 153108 | 10555.49 | 0.69% |
2024-12-25 | 7.07 | 6.93 | -0.20 | -2.81% | 6.79 | 7.08 | 187140 | 12872.41 | 0.85% |
2024-12-24 | 7.06 | 7.13 | 0.02 | 0.28% | 7.00 | 7.26 | 263741 | 18773.52 | 1.19% |
2024-12-23 | 7.17 | 7.11 | -0.11 | -1.52% | 7.07 | 7.25 | 144941 | 10359.13 | 0.66% |
2024-12-20 | 7.16 | 7.22 | 0.04 | 0.56% | 7.13 | 7.38 | 141676 | 10289.59 | 0.64% |
2024-12-19 | 7.06 | 7.18 | 0.06 | 0.84% | 7.00 | 7.20 | 126534 | 8970.88 | 0.57% |
2024-12-18 | 7.14 | 7.12 | 0.00 | 0.00% | 7.06 | 7.24 | 128098 | 9130.77 | 0.58% |
2024-12-17 | 7.13 | 7.12 | -0.05 | -0.70% | 7.03 | 7.22 | 185848 | 13258.58 | 0.84% |
2024-12-16 | 7.07 | 7.17 | 0.07 | 0.99% | 7.05 | 7.38 | 312765 | 22595.24 | 1.42% |
2024-12-13 | 7.32 | 7.10 | -0.24 | -3.27% | 7.02 | 7.34 | 488927 | 35041.78 | 2.21% |
2024-12-12 | 7.08 | 7.34 | 0.23 | 3.23% | 7.05 | 7.44 | 391508 | 28704.48 | 1.77% |
2024-12-11 | 6.76 | 7.11 | 0.31 | 4.56% | 6.74 | 7.12 | 266788 | 18770.01 | 1.21% |
2024-12-10 | 7.28 | 6.80 | -0.19 | -2.72% | 6.76 | 7.33 | 307443 | 21363.64 | 1.39% |
2024-12-09 | 7.05 | 6.99 | -0.06 | -0.85% | 6.90 | 7.06 | 129582 | 9048.28 | 0.59% |
2024-12-06 | 6.96 | 7.05 | 0.09 | 1.29% | 6.86 | 7.13 | 172435 | 12128.68 | 0.78% |
2024-12-05 | 7.06 | 6.96 | -0.11 | -1.56% | 6.90 | 7.07 | 175171 | 12199.86 | 0.79% |
2024-12-04 | 6.88 | 7.07 | 0.20 | 2.91% | 6.76 | 7.29 | 325581 | 23074.50 | 1.47% |
2024-12-03 | 6.94 | 6.87 | -0.06 | -0.87% | 6.80 | 7.03 | 222218 | 15290.00 | 1.01% |
2024-12-02 | 6.88 | 6.93 | 0.23 | 3.43% | 6.84 | 7.24 | 441397 | 31128.06 | 2.00% |
2024-11-29 | 6.35 | 6.70 | 0.35 | 5.51% | 6.32 | 6.77 | 367925 | 24397.11 | 1.67% |
2024-11-28 | 6.24 | 6.35 | 0.11 | 1.76% | 6.23 | 6.43 | 145698 | 9287.32 | 0.66% |
2024-11-27 | 6.13 | 6.24 | 0.11 | 1.79% | 6.10 | 6.25 | 128213 | 7914.71 | 0.58% |
2024-11-26 | 6.15 | 6.13 | -0.01 | -0.16% | 6.07 | 6.20 | 82452 | 5066.00 | 0.37% |
2024-11-25 | 6.03 | 6.14 | 0.05 | 0.82% | 6.03 | 6.31 | 187840 | 11607.63 | 0.85% |
2024-11-22 | 6.27 | 6.09 | -0.22 | -3.49% | 6.09 | 6.29 | 125542 | 7747.67 | 0.57% |
2024-11-21 | 6.33 | 6.31 | -0.05 | -0.79% | 6.15 | 6.36 | 126733 | 7934.35 | 0.57% |
2024-11-20 | 6.21 | 6.36 | 0.15 | 2.42% | 6.20 | 6.40 | 195818 | 12353.00 | 0.89% |
2024-11-19 | 6.20 | 6.21 | 0.01 | 0.16% | 6.13 | 6.27 | 114327 | 7070.98 | 0.52% |
2024-11-18 | 6.26 | 6.20 | -0.06 | -0.96% | 6.13 | 6.35 | 134248 | 8403.74 | 0.61% |
2024-11-15 | 6.31 | 6.26 | -0.04 | -0.63% | 6.23 | 6.39 | 100264 | 6330.85 | 0.45% |
2024-11-14 | 6.54 | 6.30 | -0.24 | -3.67% | 6.27 | 6.60 | 207378 | 13270.92 | 0.94% |
2024-11-13 | 6.41 | 6.54 | 0.15 | 2.35% | 6.33 | 6.58 | 196449 | 12695.42 | 0.89% |
2024-11-12 | 6.23 | 6.39 | 0.18 | 2.90% | 6.23 | 6.54 | 326918 | 20949.73 | 1.48% |
2024-11-11 | 6.37 | 6.21 | -0.16 | -2.51% | 6.11 | 6.38 | 387744 | 24148.86 | 1.76% |
2024-11-08 | 6.55 | 6.37 | -0.18 | -2.75% | 6.26 | 6.60 | 324179 | 20622.08 | 1.47% |
2024-11-07 | 6.30 | 6.55 | 0.19 | 2.99% | 6.27 | 6.62 | 202393 | 13172.38 | 0.92% |
2024-11-06 | 6.27 | 6.36 | 0.04 | 0.63% | 6.21 | 6.41 | 170165 | 10727.54 | 0.77% |
2024-11-05 | 6.22 | 6.32 | 0.23 | 3.78% | 6.15 | 6.39 | 277236 | 17432.79 | 1.26% |
2024-11-04 | 5.97 | 6.09 | 0.12 | 2.01% | 5.87 | 6.17 | 205114 | 12375.46 | 0.93% |
2024-11-01 | 6.02 | 5.97 | -0.08 | -1.32% | 5.92 | 6.14 | 287118 | 17272.33 | 1.30% |
2024-10-31 | 6.21 | 6.05 | -0.35 | -5.47% | 5.80 | 6.23 | 520717 | 31085.15 | 2.36% |
2024-10-30 | 6.36 | 6.40 | 0.01 | 0.16% | 6.33 | 6.51 | 170726 | 10916.46 | 0.77% |
*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 | |
| | | | | | |