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: | 2024-09-27至2025-01-24 | 1.30 | 45.45% | 3.05 | 6.12 | 100857096 | 4825194.36 | 933.86% |
2025-01-24 | 4.11 | 4.16 | 0.03 | 0.73% | 4.06 | 4.17 | 381225 | 15743.17 | 3.53% |
2025-01-23 | 4.13 | 4.13 | 0.03 | 0.73% | 4.13 | 4.28 | 540027 | 22649.24 | 5.00% |
2025-01-22 | 4.17 | 4.10 | -0.10 | -2.38% | 4.08 | 4.19 | 368078 | 15183.50 | 3.41% |
2025-01-21 | 4.25 | 4.20 | -0.02 | -0.47% | 4.15 | 4.30 | 448292 | 18811.41 | 4.15% |
2025-01-20 | 4.21 | 4.22 | 0.05 | 1.20% | 4.11 | 4.34 | 577810 | 24528.76 | 5.35% |
2025-01-17 | 4.18 | 4.17 | -0.07 | -1.65% | 4.13 | 4.22 | 408550 | 17034.69 | 3.78% |
2025-01-16 | 4.23 | 4.24 | 0.04 | 0.95% | 4.17 | 4.34 | 614559 | 26143.87 | 5.69% |
2025-01-15 | 4.17 | 4.20 | 0.04 | 0.96% | 4.15 | 4.27 | 756517 | 31900.17 | 7.00% |
2025-01-14 | 3.92 | 4.16 | 0.24 | 6.12% | 3.92 | 4.17 | 641753 | 26155.69 | 5.94% |
2025-01-13 | 3.90 | 3.92 | 0.04 | 1.03% | 3.74 | 3.93 | 370068 | 14299.65 | 3.43% |
2025-01-10 | 4.10 | 3.88 | -0.18 | -4.43% | 3.88 | 4.11 | 488234 | 19460.06 | 4.52% |
2025-01-09 | 4.03 | 4.06 | 0.05 | 1.25% | 3.97 | 4.12 | 458788 | 18676.85 | 4.25% |
2025-01-08 | 3.95 | 4.01 | 0.03 | 0.75% | 3.88 | 4.07 | 554611 | 22114.12 | 5.14% |
2025-01-07 | 3.90 | 3.98 | 0.13 | 3.38% | 3.83 | 3.98 | 515773 | 20149.26 | 4.78% |
2025-01-06 | 3.96 | 3.85 | -0.13 | -3.27% | 3.78 | 3.98 | 518183 | 20050.59 | 4.80% |
2025-01-03 | 4.31 | 3.98 | -0.32 | -7.44% | 3.98 | 4.36 | 753666 | 30764.05 | 6.98% |
2025-01-02 | 4.21 | 4.30 | 0.09 | 2.14% | 4.19 | 4.48 | 868836 | 37767.64 | 8.04% |
2024-12-31 | 4.32 | 4.21 | -0.10 | -2.32% | 4.20 | 4.39 | 462048 | 19795.62 | 4.28% |
2024-12-30 | 4.45 | 4.31 | -0.15 | -3.36% | 4.29 | 4.45 | 466520 | 20166.10 | 4.32% |
2024-12-27 | 4.39 | 4.46 | 0.06 | 1.36% | 4.34 | 4.60 | 643620 | 28820.85 | 5.96% |
2024-12-26 | 4.35 | 4.40 | 0.05 | 1.15% | 4.35 | 4.53 | 548892 | 24265.93 | 5.08% |
2024-12-25 | 4.51 | 4.35 | -0.15 | -3.33% | 4.24 | 4.53 | 625480 | 27196.28 | 5.79% |
2024-12-24 | 4.50 | 4.50 | -0.01 | -0.22% | 4.37 | 4.55 | 627867 | 27990.80 | 5.81% |
2024-12-23 | 4.83 | 4.51 | -0.32 | -6.63% | 4.46 | 4.86 | 848410 | 38961.67 | 7.86% |
2024-12-20 | 4.73 | 4.83 | 0.13 | 2.77% | 4.73 | 4.90 | 781170 | 37650.21 | 7.23% |
2024-12-19 | 4.70 | 4.70 | -0.13 | -2.69% | 4.56 | 4.77 | 853031 | 39751.07 | 7.90% |
2024-12-18 | 4.84 | 4.83 | -0.01 | -0.21% | 4.75 | 4.91 | 727422 | 35135.23 | 6.74% |
2024-12-17 | 5.20 | 4.84 | -0.40 | -7.63% | 4.83 | 5.20 | 1247942 | 62007.62 | 11.56% |
2024-12-16 | 5.37 | 5.24 | -0.22 | -4.03% | 5.17 | 5.45 | 1346370 | 71260.45 | 12.47% |
2024-12-13 | 5.60 | 5.46 | -0.33 | -5.70% | 5.42 | 5.75 | 2094541 | 115716.48 | 19.39% |
2024-12-12 | 5.65 | 5.79 | 0.01 | 0.17% | 5.52 | 5.88 | 2863798 | 163656.86 | 26.52% |
2024-12-11 | 5.30 | 5.78 | 0.31 | 5.67% | 5.30 | 5.91 | 3238785 | 181736.53 | 29.99% |
2024-12-10 | 5.28 | 5.47 | 0.31 | 6.01% | 5.28 | 5.68 | 3566846 | 198841.88 | 33.03% |
2024-12-09 | 5.45 | 5.16 | -0.32 | -5.84% | 5.14 | 5.54 | 2052192 | 107930.45 | 19.00% |
2024-12-06 | 5.21 | 5.48 | 0.30 | 5.79% | 5.21 | 5.70 | 2976666 | 166486.83 | 27.56% |
2024-12-05 | 5.02 | 5.18 | 0.11 | 2.17% | 4.95 | 5.24 | 1281559 | 65236.58 | 11.87% |
2024-12-04 | 5.18 | 5.07 | -0.26 | -4.88% | 5.00 | 5.45 | 1537958 | 80262.60 | 14.24% |
2024-12-03 | 5.37 | 5.33 | -0.17 | -3.09% | 5.26 | 5.68 | 1790337 | 96711.49 | 16.58% |
2024-12-02 | 5.20 | 5.50 | 0.23 | 4.36% | 5.17 | 5.75 | 2397615 | 129584.22 | 22.20% |
2024-11-29 | 4.97 | 5.27 | 0.19 | 3.74% | 4.94 | 5.44 | 2078294 | 108606.32 | 19.24% |
2024-11-28 | 4.78 | 5.08 | 0.15 | 3.04% | 4.78 | 5.40 | 2155678 | 110561.60 | 19.96% |
2024-11-27 | 5.00 | 4.93 | -0.35 | -6.63% | 4.75 | 5.10 | 2317919 | 113349.85 | 21.46% |
2024-11-26 | 4.77 | 5.28 | 0.48 | 10.00% | 4.64 | 5.28 | 2610908 | 132258.53 | 24.18% |
2024-11-25 | 4.62 | 4.80 | 0.19 | 4.12% | 4.62 | 4.98 | 1175587 | 56005.18 | 10.89% |
2024-11-22 | 4.68 | 4.61 | -0.05 | -1.07% | 4.60 | 5.00 | 1624990 | 78222.74 | 15.05% |
2024-11-21 | 4.66 | 4.66 | 0.05 | 1.08% | 4.47 | 4.78 | 1231728 | 56870.31 | 11.40% |
2024-11-20 | 4.20 | 4.61 | 0.42 | 10.02% | 4.20 | 4.61 | 885033 | 39212.22 | 8.19% |
2024-11-19 | 4.09 | 4.19 | 0.09 | 2.20% | 4.04 | 4.20 | 544838 | 22436.64 | 5.04% |
2024-11-18 | 4.24 | 4.10 | -0.18 | -4.21% | 4.06 | 4.32 | 708414 | 29402.70 | 6.56% |
2024-11-15 | 4.50 | 4.28 | -0.28 | -6.14% | 4.25 | 4.56 | 939273 | 41337.17 | 8.70% |
2024-11-14 | 4.70 | 4.56 | -0.14 | -2.98% | 4.53 | 4.78 | 686203 | 32172.90 | 6.35% |
2024-11-13 | 4.69 | 4.70 | -0.06 | -1.26% | 4.57 | 4.74 | 739345 | 34436.21 | 6.85% |
2024-11-12 | 4.86 | 4.76 | -0.09 | -1.86% | 4.71 | 4.92 | 949511 | 45754.38 | 8.79% |
2024-11-11 | 4.80 | 4.85 | -0.19 | -3.77% | 4.67 | 4.89 | 1271754 | 60557.96 | 11.78% |
2024-11-08 | 5.37 | 5.04 | -0.20 | -3.82% | 4.99 | 5.39 | 1923013 | 98292.38 | 17.81% |
2024-11-07 | 4.81 | 5.24 | 0.26 | 5.22% | 4.81 | 5.39 | 2088457 | 108298.07 | 19.34% |
2024-11-06 | 4.79 | 4.98 | 0.18 | 3.75% | 4.66 | 5.05 | 2064130 | 99697.93 | 19.11% |
2024-11-05 | 4.60 | 4.80 | 0.18 | 3.90% | 4.60 | 4.99 | 1755440 | 83952.52 | 16.25% |
2024-11-04 | 4.62 | 4.62 | -0.50 | -9.77% | 4.61 | 4.88 | 2080587 | 97049.62 | 19.26% |
2024-11-01 | 5.41 | 5.12 | -0.57 | -10.02% | 5.12 | 5.62 | 2264720 | 118507.51 | 20.97% |
2024-10-31 | 5.78 | 5.69 | 0.13 | 2.34% | 5.11 | 6.12 | 3491039 | 206025.23 | 32.32% |
2024-10-30 | 5.06 | 5.56 | 0.51 | 10.10% | 4.93 | 5.56 | 2355532 | 127191.22 | 21.81% |
2024-10-29 | 5.05 | 5.05 | 0.46 | 10.02% | 4.69 | 5.05 | 3293541 | 164622.31 | 30.50% |
2024-10-28 | 4.25 | 4.59 | 0.42 | 10.07% | 4.25 | 4.59 | 1917494 | 85717.23 | 17.75% |
2024-10-25 | 4.38 | 4.17 | -0.09 | -2.11% | 4.04 | 4.38 | 1766996 | 73792.86 | 16.36% |
2024-10-24 | 3.76 | 4.26 | 0.39 | 10.08% | 3.75 | 4.26 | 1111225 | 45617.18 | 10.29% |
2024-10-23 | 3.75 | 3.87 | 0.13 | 3.48% | 3.68 | 3.99 | 1754370 | 67349.86 | 16.24% |
2024-10-22 | 3.38 | 3.74 | 0.34 | 10.00% | 3.38 | 3.74 | 1629825 | 59462.40 | 15.09% |
2024-10-21 | 3.44 | 3.40 | -0.03 | -0.87% | 3.36 | 3.50 | 1070477 | 36522.10 | 9.91% |
2024-10-18 | 3.30 | 3.43 | 0.31 | 9.94% | 3.22 | 3.43 | 648116 | 21949.88 | 6.00% |
2024-10-17 | 3.11 | 3.12 | 0.03 | 0.97% | 3.10 | 3.24 | 529289 | 16773.62 | 4.90% |
2024-10-16 | 3.08 | 3.09 | -0.05 | -1.59% | 3.05 | 3.16 | 396822 | 12258.39 | 3.67% |
2024-10-15 | 3.19 | 3.14 | -0.15 | -4.56% | 3.13 | 3.23 | 541838 | 17206.71 | 5.02% |
2024-10-14 | 3.15 | 3.29 | -0.10 | -2.95% | 3.10 | 3.30 | 1125185 | 35766.71 | 10.42% |
2024-10-11 | 3.24 | 3.39 | 0.24 | 7.62% | 3.24 | 3.47 | 1179063 | 40258.20 | 10.92% |
2024-10-10 | 3.32 | 3.15 | -0.23 | -6.80% | 3.09 | 3.39 | 728047 | 23370.89 | 6.74% |
2024-10-09 | 3.50 | 3.38 | -0.38 | -10.11% | 3.38 | 3.55 | 948493 | 32602.57 | 8.78% |
2024-10-08 | 3.82 | 3.76 | 0.29 | 8.36% | 3.12 | 3.82 | 1554746 | 55770.16 | 14.40% |
2024-09-30 | 3.47 | 3.47 | 0.32 | 10.16% | 3.47 | 3.47 | 121499 | 4216.03 | 1.12% |
2024-09-27 | 3.15 | 3.15 | 0.29 | 10.14% | 3.15 | 3.15 | 353638 | 11139.60 | 3.27% |
*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 | |
| | | | | | |