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: | 2024-09-04至2025-01-03 | 2.63 | 21.66% | 11.58 | 18.69 | 8600600 | 1377070.6 | 207.18% |
2025-01-03 | 15.66 | 14.77 | -0.79 | -5.08% | 14.72 | 15.72 | 59297 | 8964.41 | 1.43% |
2025-01-02 | 16.16 | 15.56 | -0.54 | -3.35% | 15.43 | 16.22 | 61438 | 9759.32 | 1.48% |
2024-12-31 | 16.90 | 16.10 | -0.72 | -4.28% | 16.08 | 16.96 | 73883 | 12091.88 | 1.78% |
2024-12-30 | 16.99 | 16.82 | -0.20 | -1.18% | 16.44 | 17.08 | 60092 | 10099.76 | 1.45% |
2024-12-27 | 17.07 | 17.02 | 0.04 | 0.24% | 16.89 | 17.31 | 76776 | 13162.50 | 1.85% |
2024-12-26 | 16.72 | 16.98 | 0.25 | 1.49% | 16.71 | 17.12 | 48634 | 8259.72 | 1.17% |
2024-12-25 | 16.62 | 16.73 | 0.04 | 0.24% | 16.39 | 16.87 | 51027 | 8482.56 | 1.23% |
2024-12-24 | 16.90 | 16.69 | -0.05 | -0.30% | 16.41 | 17.01 | 73906 | 12315.55 | 1.78% |
2024-12-23 | 17.34 | 16.74 | -0.59 | -3.40% | 16.66 | 17.52 | 69228 | 11780.91 | 1.67% |
2024-12-20 | 16.96 | 17.33 | 0.27 | 1.58% | 16.88 | 17.51 | 80641 | 13961.41 | 1.94% |
2024-12-19 | 16.69 | 17.06 | 0.04 | 0.24% | 16.66 | 17.13 | 56595 | 9588.54 | 1.36% |
2024-12-18 | 16.93 | 17.02 | 0.30 | 1.79% | 16.66 | 17.35 | 91587 | 15622.31 | 2.21% |
2024-12-17 | 17.05 | 16.72 | -0.38 | -2.22% | 16.61 | 17.25 | 78636 | 13325.68 | 1.89% |
2024-12-16 | 17.24 | 17.10 | -0.34 | -1.95% | 16.98 | 17.39 | 75595 | 12964.02 | 1.82% |
2024-12-13 | 17.80 | 17.44 | -0.68 | -3.75% | 17.18 | 18.00 | 157728 | 27685.42 | 3.80% |
2024-12-12 | 18.44 | 18.12 | -0.44 | -2.37% | 17.96 | 18.57 | 165642 | 30145.96 | 3.99% |
2024-12-11 | 18.08 | 18.56 | 0.60 | 3.34% | 17.76 | 18.69 | 191534 | 34902.94 | 4.61% |
2024-12-10 | 17.55 | 17.96 | 0.79 | 4.60% | 17.30 | 18.20 | 187624 | 33509.79 | 4.52% |
2024-12-09 | 17.00 | 17.17 | -0.06 | -0.35% | 16.94 | 17.58 | 82847 | 14265.48 | 2.00% |
2024-12-06 | 16.88 | 17.23 | 0.49 | 2.93% | 16.60 | 17.33 | 132185 | 22511.03 | 3.18% |
2024-12-05 | 16.40 | 16.74 | 0.36 | 2.20% | 16.35 | 16.85 | 80320 | 13358.74 | 1.94% |
2024-12-04 | 16.08 | 16.38 | 0.32 | 1.99% | 16.01 | 16.99 | 125993 | 20935.41 | 3.04% |
2024-12-03 | 16.00 | 16.06 | 0.11 | 0.69% | 15.68 | 16.37 | 68692 | 11010.51 | 1.65% |
2024-12-02 | 15.83 | 15.95 | 0.18 | 1.14% | 15.75 | 16.07 | 49675 | 7912.97 | 1.20% |
2024-11-29 | 15.50 | 15.77 | 0.20 | 1.28% | 15.29 | 15.96 | 60552 | 9485.86 | 1.46% |
2024-11-28 | 15.59 | 15.57 | -0.15 | -0.95% | 15.50 | 16.10 | 64053 | 10109.13 | 1.54% |
2024-11-27 | 14.91 | 15.72 | 0.62 | 4.11% | 14.74 | 15.75 | 83463 | 12771.21 | 2.01% |
2024-11-26 | 15.12 | 15.10 | 0.01 | 0.07% | 15.00 | 15.32 | 40110 | 6079.93 | 0.97% |
2024-11-25 | 15.22 | 15.09 | -0.08 | -0.53% | 14.70 | 15.31 | 51897 | 7772.92 | 1.25% |
2024-11-22 | 15.94 | 15.17 | -0.78 | -4.89% | 15.14 | 16.00 | 80632 | 12542.18 | 1.94% |
2024-11-21 | 16.05 | 15.95 | -0.13 | -0.81% | 15.80 | 16.20 | 44772 | 7165.45 | 1.08% |
2024-11-20 | 15.85 | 16.08 | 0.26 | 1.64% | 15.76 | 16.26 | 61653 | 9899.35 | 1.49% |
2024-11-19 | 15.61 | 15.82 | 0.11 | 0.70% | 15.40 | 15.86 | 69275 | 10835.68 | 1.67% |
2024-11-18 | 15.90 | 15.71 | -0.07 | -0.44% | 15.28 | 16.18 | 107485 | 16981.60 | 2.59% |
2024-11-15 | 16.59 | 15.78 | -0.90 | -5.40% | 15.78 | 16.75 | 90796 | 14702.46 | 2.19% |
2024-11-14 | 17.27 | 16.68 | -0.59 | -3.42% | 16.49 | 17.37 | 81074 | 13625.32 | 1.95% |
2024-11-13 | 17.30 | 17.27 | -0.19 | -1.09% | 17.11 | 18.05 | 100444 | 17542.95 | 2.42% |
2024-11-12 | 18.00 | 17.46 | -0.37 | -2.08% | 17.28 | 18.27 | 140742 | 24886.32 | 3.39% |
2024-11-11 | 17.30 | 17.83 | 0.63 | 3.66% | 17.20 | 17.88 | 178359 | 31506.69 | 4.30% |
2024-11-08 | 16.63 | 17.20 | 0.59 | 3.55% | 16.63 | 17.80 | 191553 | 33204.88 | 4.61% |
2024-11-07 | 16.36 | 16.61 | 0.04 | 0.24% | 16.11 | 16.97 | 98390 | 16180.66 | 2.37% |
2024-11-06 | 16.78 | 16.57 | -0.16 | -0.96% | 16.45 | 16.97 | 102286 | 17087.21 | 2.46% |
2024-11-05 | 16.13 | 16.73 | 0.61 | 3.78% | 16.07 | 16.88 | 102491 | 16921.02 | 2.47% |
2024-11-04 | 15.71 | 16.12 | 0.25 | 1.58% | 15.71 | 16.34 | 67054 | 10813.16 | 1.62% |
2024-11-01 | 17.13 | 15.87 | -1.27 | -7.41% | 15.83 | 17.14 | 161130 | 26209.47 | 3.88% |
2024-10-31 | 16.75 | 17.14 | 0.36 | 2.15% | 16.51 | 17.29 | 138769 | 23589.66 | 3.34% |
2024-10-30 | 16.47 | 16.78 | 0.04 | 0.24% | 16.35 | 17.00 | 95566 | 16014.68 | 2.30% |
2024-10-29 | 16.99 | 16.74 | -0.39 | -2.28% | 16.47 | 17.61 | 164149 | 27566.14 | 3.95% |
2024-10-28 | 17.00 | 17.13 | 0.15 | 0.88% | 16.65 | 17.36 | 146290 | 24906.97 | 3.52% |
2024-10-25 | 16.78 | 16.98 | 0.59 | 3.60% | 16.40 | 17.06 | 141778 | 23776.62 | 3.42% |
2024-10-24 | 16.48 | 16.39 | -0.29 | -1.74% | 16.07 | 16.54 | 111257 | 18121.85 | 2.68% |
2024-10-23 | 16.50 | 16.68 | 0.05 | 0.30% | 16.36 | 17.25 | 183530 | 31000.76 | 4.42% |
2024-10-22 | 17.70 | 16.63 | -1.08 | -6.10% | 16.42 | 17.70 | 283848 | 47699.10 | 6.84% |
2024-10-21 | 16.17 | 17.71 | 1.61 | 10.00% | 16.15 | 17.71 | 274592 | 47331.07 | 6.62% |
2024-10-18 | 15.60 | 16.10 | 0.15 | 0.94% | 15.27 | 16.24 | 178577 | 28211.23 | 4.30% |
2024-10-17 | 16.29 | 15.95 | -0.10 | -0.62% | 15.88 | 16.39 | 155653 | 25070.18 | 3.75% |
2024-10-16 | 15.60 | 16.05 | 0.28 | 1.78% | 15.42 | 16.29 | 139417 | 22190.69 | 3.36% |
2024-10-15 | 15.44 | 15.77 | 0.38 | 2.47% | 15.09 | 16.25 | 156941 | 24882.43 | 3.78% |
2024-10-14 | 14.85 | 15.39 | 0.70 | 4.77% | 14.85 | 15.48 | 106842 | 16210.98 | 2.57% |
2024-10-11 | 15.37 | 14.69 | -0.99 | -6.31% | 14.49 | 15.80 | 86208 | 12900.80 | 2.08% |
2024-10-10 | 15.66 | 15.68 | 0.19 | 1.23% | 15.25 | 16.20 | 110962 | 17494.38 | 2.67% |
2024-10-09 | 16.15 | 15.49 | -0.98 | -5.95% | 15.40 | 16.50 | 159917 | 25626.79 | 3.85% |
2024-10-08 | 16.92 | 16.47 | 1.09 | 7.09% | 15.22 | 16.92 | 236394 | 38294.31 | 5.69% |
2024-09-30 | 14.70 | 15.38 | 1.18 | 8.31% | 14.61 | 15.49 | 153213 | 23146.86 | 3.69% |
2024-09-27 | 13.56 | 14.20 | 0.65 | 4.80% | 13.56 | 14.37 | 119969 | 16755.13 | 2.89% |
2024-09-26 | 13.25 | 13.55 | 0.14 | 1.04% | 13.07 | 13.57 | 96974 | 12972.28 | 2.34% |
2024-09-25 | 13.18 | 13.41 | 0.30 | 2.29% | 13.05 | 13.57 | 130493 | 17331.74 | 3.14% |
2024-09-24 | 12.95 | 13.11 | 0.12 | 0.92% | 12.76 | 13.11 | 94692 | 12284.63 | 2.28% |
2024-09-23 | 13.17 | 12.99 | -0.17 | -1.29% | 12.90 | 13.27 | 97699 | 12783.78 | 2.35% |
2024-09-20 | 13.06 | 13.16 | 0.10 | 0.77% | 12.77 | 13.25 | 110409 | 14325.59 | 2.66% |
2024-09-19 | 12.97 | 13.06 | 0.11 | 0.85% | 12.68 | 13.18 | 107344 | 13923.82 | 2.59% |
2024-09-18 | 12.74 | 12.95 | 0.22 | 1.73% | 12.55 | 12.95 | 101474 | 12955.74 | 2.44% |
2024-09-13 | 12.75 | 12.73 | -0.12 | -0.93% | 12.54 | 13.07 | 146135 | 18652.08 | 3.52% |
2024-09-12 | 11.67 | 12.85 | 1.17 | 10.02% | 11.67 | 12.85 | 93703 | 11607.01 | 2.26% |
2024-09-11 | 11.81 | 11.68 | -0.23 | -1.93% | 11.58 | 11.89 | 30929 | 3609.81 | 0.75% |
2024-09-10 | 11.90 | 11.91 | 0.01 | 0.08% | 11.69 | 12.01 | 22363 | 2647.38 | 0.54% |
2024-09-09 | 11.93 | 11.90 | -0.11 | -0.92% | 11.79 | 12.10 | 30460 | 3627.99 | 0.73% |
2024-09-06 | 12.48 | 12.01 | -0.55 | -4.38% | 12.01 | 12.56 | 58613 | 7140.04 | 1.41% |
2024-09-05 | 12.26 | 12.56 | 0.53 | 4.41% | 12.21 | 12.75 | 88300 | 11025.37 | 2.13% |
2024-09-04 | 12.00 | 12.03 | -0.11 | -0.91% | 11.93 | 12.46 | 69354 | 8452.44 | 1.67% |
*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 | |
| | | | | | |