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: | 2024-10-23至2025-02-20 | 3.99 | 28.00% | 13.28 | 20.39 | 10202362 | 1671292.36 | 385.9% |
2025-02-20 | 18.78 | 18.24 | -0.57 | -3.03% | 18.19 | 18.99 | 117800 | 21755.90 | 4.46% |
2025-02-19 | 18.41 | 18.81 | 0.27 | 1.46% | 18.41 | 19.50 | 166282 | 31366.60 | 6.29% |
2025-02-18 | 19.54 | 18.54 | -0.80 | -4.14% | 18.51 | 19.67 | 187332 | 35540.49 | 7.09% |
2025-02-17 | 18.05 | 19.34 | 1.01 | 5.51% | 18.00 | 19.34 | 241785 | 45078.98 | 9.15% |
2025-02-14 | 17.21 | 18.33 | 1.06 | 6.14% | 16.92 | 18.61 | 239333 | 42820.88 | 9.05% |
2025-02-13 | 17.02 | 17.27 | 0.38 | 2.25% | 17.02 | 18.38 | 186993 | 32758.04 | 7.07% |
2025-02-12 | 16.80 | 16.89 | 0.00 | 0.00% | 16.68 | 17.01 | 73437 | 12347.23 | 2.78% |
2025-02-11 | 17.20 | 16.89 | -0.28 | -1.63% | 16.82 | 17.28 | 75610 | 12831.71 | 2.86% |
2025-02-10 | 16.75 | 17.17 | 0.68 | 4.12% | 16.62 | 17.24 | 120449 | 20462.45 | 4.56% |
2025-02-07 | 16.60 | 16.49 | -0.24 | -1.43% | 16.25 | 16.84 | 114288 | 18971.37 | 4.32% |
2025-02-06 | 16.16 | 16.73 | 0.44 | 2.70% | 16.13 | 16.75 | 83786 | 13889.00 | 3.17% |
2025-02-05 | 16.41 | 16.29 | -0.10 | -0.61% | 15.98 | 16.55 | 68943 | 11198.06 | 2.61% |
2025-01-27 | 16.93 | 16.39 | -0.44 | -2.61% | 16.37 | 17.10 | 66929 | 11133.34 | 2.53% |
2025-01-24 | 16.91 | 16.83 | -0.16 | -0.94% | 16.67 | 17.11 | 83985 | 14138.13 | 3.18% |
2025-01-23 | 17.36 | 16.99 | -0.37 | -2.13% | 16.98 | 17.51 | 102359 | 17646.44 | 3.87% |
2025-01-22 | 17.10 | 17.36 | -0.04 | -0.23% | 17.09 | 17.78 | 127090 | 22093.53 | 4.81% |
2025-01-21 | 16.70 | 17.40 | 0.63 | 3.76% | 16.53 | 17.58 | 173675 | 29548.87 | 6.57% |
2025-01-20 | 17.07 | 16.77 | -0.23 | -1.35% | 16.52 | 17.25 | 184095 | 31053.55 | 6.96% |
2025-01-17 | 15.38 | 17.00 | 1.55 | 10.03% | 15.15 | 17.00 | 184070 | 30358.52 | 6.96% |
2025-01-16 | 15.52 | 15.45 | -0.03 | -0.19% | 15.28 | 16.00 | 54744 | 8534.73 | 2.07% |
2025-01-15 | 15.51 | 15.48 | -0.05 | -0.32% | 15.40 | 15.88 | 60469 | 9435.99 | 2.29% |
2025-01-14 | 14.92 | 15.53 | 0.80 | 5.43% | 14.71 | 15.54 | 74182 | 11288.36 | 2.81% |
2025-01-13 | 14.48 | 14.73 | -0.07 | -0.47% | 14.05 | 14.77 | 61727 | 8912.81 | 2.33% |
2025-01-10 | 14.92 | 14.80 | -0.37 | -2.44% | 14.77 | 15.66 | 90046 | 13743.29 | 3.41% |
2025-01-09 | 14.61 | 15.17 | 0.46 | 3.13% | 14.42 | 15.77 | 106471 | 16092.59 | 4.03% |
2025-01-08 | 14.70 | 14.71 | -0.10 | -0.68% | 14.24 | 14.99 | 57999 | 8484.98 | 2.19% |
2025-01-07 | 14.75 | 14.81 | 0.25 | 1.72% | 14.29 | 14.85 | 62876 | 9140.67 | 2.38% |
2025-01-06 | 14.93 | 14.56 | -0.56 | -3.70% | 14.16 | 15.07 | 64664 | 9489.53 | 2.45% |
2025-01-03 | 16.15 | 15.12 | -1.03 | -6.38% | 15.03 | 16.39 | 109066 | 16875.06 | 4.13% |
2025-01-02 | 16.53 | 16.15 | -0.30 | -1.82% | 15.95 | 17.17 | 93220 | 15419.87 | 3.53% |
2024-12-31 | 17.31 | 16.45 | -0.86 | -4.97% | 16.45 | 17.33 | 88657 | 14926.68 | 3.35% |
2024-12-30 | 16.95 | 17.31 | 0.54 | 3.22% | 16.80 | 17.82 | 127958 | 22205.71 | 4.84% |
2024-12-27 | 16.80 | 16.77 | -0.11 | -0.65% | 16.64 | 17.14 | 76487 | 12921.55 | 2.89% |
2024-12-26 | 16.54 | 16.88 | 0.29 | 1.75% | 16.43 | 17.19 | 96962 | 16397.73 | 3.67% |
2024-12-25 | 16.47 | 16.59 | 0.21 | 1.28% | 15.41 | 17.31 | 148328 | 24096.69 | 5.61% |
2024-12-24 | 16.13 | 16.38 | 0.45 | 2.82% | 15.68 | 16.63 | 93634 | 15175.76 | 3.54% |
2024-12-23 | 17.20 | 15.93 | -1.37 | -7.92% | 15.75 | 17.20 | 147471 | 24086.43 | 5.58% |
2024-12-20 | 17.00 | 17.30 | 0.23 | 1.35% | 16.95 | 17.57 | 143874 | 24949.85 | 5.44% |
2024-12-19 | 16.78 | 17.07 | -0.48 | -2.74% | 16.51 | 17.24 | 142478 | 24162.18 | 5.39% |
2024-12-18 | 17.28 | 17.55 | 0.27 | 1.56% | 16.87 | 17.98 | 181990 | 31736.44 | 6.88% |
2024-12-17 | 18.40 | 17.28 | -1.92 | -10.00% | 17.28 | 18.40 | 213499 | 37702.48 | 8.08% |
2024-12-16 | 18.78 | 19.20 | 0.66 | 3.56% | 18.00 | 20.39 | 484441 | 92250.13 | 18.32% |
2024-12-13 | 16.76 | 18.54 | 1.69 | 10.03% | 16.58 | 18.54 | 268434 | 48562.93 | 10.15% |
2024-12-12 | 16.66 | 16.85 | 0.41 | 2.49% | 16.29 | 17.20 | 221580 | 37139.55 | 8.38% |
2024-12-11 | 15.77 | 16.44 | 0.70 | 4.45% | 15.77 | 16.44 | 176320 | 28552.88 | 6.67% |
2024-12-10 | 16.26 | 15.74 | -0.07 | -0.44% | 15.73 | 16.27 | 93628 | 14929.92 | 3.54% |
2024-12-09 | 15.68 | 15.81 | 0.15 | 0.96% | 15.52 | 15.90 | 80871 | 12726.80 | 3.06% |
2024-12-06 | 15.30 | 15.66 | 0.37 | 2.42% | 15.18 | 15.81 | 113962 | 17737.24 | 4.31% |
2024-12-05 | 14.83 | 15.29 | 0.47 | 3.17% | 14.80 | 15.41 | 79004 | 12016.42 | 2.99% |
2024-12-04 | 15.15 | 14.82 | -0.37 | -2.44% | 14.69 | 15.20 | 68468 | 10215.35 | 2.59% |
2024-12-03 | 15.45 | 15.19 | -0.26 | -1.68% | 15.00 | 15.53 | 64866 | 9908.44 | 2.45% |
2024-12-02 | 15.42 | 15.45 | 0.02 | 0.13% | 15.31 | 15.55 | 80224 | 12381.89 | 3.03% |
2024-11-29 | 15.55 | 15.43 | -0.13 | -0.84% | 15.16 | 15.69 | 87997 | 13593.93 | 3.33% |
2024-11-28 | 15.74 | 15.56 | -0.20 | -1.27% | 15.51 | 16.04 | 89182 | 14028.92 | 3.37% |
2024-11-27 | 15.26 | 15.76 | 0.54 | 3.55% | 14.61 | 15.76 | 114780 | 17394.21 | 4.34% |
2024-11-26 | 15.30 | 15.22 | -0.07 | -0.46% | 15.12 | 15.78 | 99709 | 15416.05 | 3.77% |
2024-11-25 | 14.89 | 15.29 | 0.49 | 3.31% | 14.49 | 15.47 | 96253 | 14459.55 | 3.64% |
2024-11-22 | 15.05 | 14.80 | -0.31 | -2.05% | 14.73 | 15.81 | 117446 | 17985.90 | 4.44% |
2024-11-21 | 15.07 | 15.11 | 0.03 | 0.20% | 14.82 | 15.25 | 59598 | 8968.71 | 2.25% |
2024-11-20 | 14.64 | 15.08 | 0.34 | 2.31% | 14.61 | 15.25 | 72214 | 10802.24 | 2.73% |
2024-11-19 | 14.36 | 14.74 | 0.42 | 2.93% | 14.14 | 14.74 | 67882 | 9770.65 | 2.57% |
2024-11-18 | 15.35 | 14.32 | -0.94 | -6.16% | 14.21 | 15.50 | 117629 | 17081.39 | 4.45% |
2024-11-15 | 15.36 | 15.26 | -0.15 | -0.97% | 15.20 | 16.00 | 100013 | 15651.15 | 3.78% |
2024-11-14 | 16.32 | 15.41 | -0.80 | -4.94% | 15.38 | 16.58 | 131940 | 21232.65 | 4.99% |
2024-11-13 | 15.68 | 16.21 | 0.33 | 2.08% | 15.68 | 16.42 | 136450 | 22000.16 | 5.16% |
2024-11-12 | 15.84 | 15.88 | -0.04 | -0.25% | 15.70 | 16.45 | 124767 | 19842.68 | 4.72% |
2024-11-11 | 15.58 | 15.92 | 0.20 | 1.27% | 15.38 | 15.98 | 128114 | 20133.96 | 4.85% |
2024-11-08 | 16.38 | 15.72 | -0.69 | -4.20% | 15.70 | 16.70 | 186317 | 29942.52 | 7.05% |
2024-11-07 | 15.81 | 16.41 | 0.61 | 3.86% | 15.50 | 16.63 | 168540 | 27305.24 | 6.37% |
2024-11-06 | 15.45 | 15.80 | 0.35 | 2.27% | 15.34 | 16.35 | 207535 | 32916.50 | 7.85% |
2024-11-05 | 15.30 | 15.45 | 0.07 | 0.46% | 15.07 | 15.50 | 180694 | 27743.85 | 6.83% |
2024-11-04 | 15.06 | 15.38 | 0.39 | 2.60% | 15.00 | 15.54 | 197044 | 30039.51 | 7.45% |
2024-11-01 | 15.20 | 14.99 | 0.11 | 0.74% | 14.82 | 15.93 | 345784 | 52749.75 | 13.08% |
2024-10-31 | 13.64 | 14.88 | 1.35 | 9.98% | 13.40 | 14.88 | 171538 | 25052.88 | 6.49% |
2024-10-30 | 13.39 | 13.53 | -0.04 | -0.29% | 13.28 | 13.66 | 83231 | 11209.92 | 3.15% |
2024-10-29 | 14.42 | 13.57 | -0.79 | -5.50% | 13.53 | 14.54 | 134605 | 18733.15 | 5.09% |
2024-10-28 | 14.05 | 14.36 | 0.33 | 2.35% | 14.03 | 14.39 | 91512 | 13056.04 | 3.46% |
2024-10-25 | 13.90 | 14.03 | 0.13 | 0.94% | 13.82 | 14.15 | 79014 | 11045.81 | 2.99% |
2024-10-24 | 13.75 | 13.90 | 0.02 | 0.14% | 13.75 | 14.05 | 72333 | 10045.47 | 2.74% |
2024-10-23 | 14.23 | 13.88 | -0.37 | -2.60% | 13.78 | 14.23 | 113400 | 15895.55 | 4.29% |
*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 | |
| | | | | | |