| 21.05(-3.93%) |
| 10.96(-1.97%) |
| 92.89(-4.53%) |
| 27.05(-4.11%) |
| 223.40(1.45%) |
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： | 2024-11-28至2025-03-28 | -1.16 | -8.42% | 11.31 | 18.34 | 17927120 | 2654657.37 | 392.44% |
| 2025-03-28 | 12.75 | 12.61 | -0.09 | -0.71% | 12.60 | 12.82 | 43876 | 5562.66 | 0.96% |
| 2025-03-27 | 12.76 | 12.70 | -0.08 | -0.63% | 12.51 | 12.89 | 51596 | 6559.90 | 1.13% |
| 2025-03-26 | 12.65 | 12.78 | 0.08 | 0.63% | 12.65 | 12.83 | 48276 | 6165.02 | 1.06% |
| 2025-03-25 | 12.74 | 12.70 | -0.05 | -0.39% | 12.54 | 12.83 | 54660 | 6940.73 | 1.20% |
| 2025-03-24 | 13.19 | 12.75 | -0.36 | -2.75% | 12.49 | 13.23 | 96208 | 12338.30 | 2.11% |
| 2025-03-21 | 13.31 | 13.11 | -0.28 | -2.09% | 13.06 | 13.39 | 71929 | 9486.79 | 1.57% |
| 2025-03-20 | 13.49 | 13.39 | -0.11 | -0.81% | 13.36 | 13.69 | 63192 | 8552.27 | 1.38% |
| 2025-03-19 | 13.63 | 13.50 | -0.22 | -1.60% | 13.45 | 13.64 | 60773 | 8217.59 | 1.33% |
| 2025-03-18 | 13.75 | 13.72 | 0.02 | 0.15% | 13.63 | 13.88 | 60185 | 8271.69 | 1.32% |
| 2025-03-17 | 13.78 | 13.70 | -0.04 | -0.29% | 13.61 | 13.89 | 73142 | 10049.40 | 1.60% |
| 2025-03-14 | 13.40 | 13.74 | 0.19 | 1.40% | 13.31 | 13.77 | 92968 | 12638.36 | 2.03% |
| 2025-03-13 | 13.80 | 13.55 | -0.33 | -2.38% | 13.34 | 13.81 | 108240 | 14642.88 | 2.37% |
| 2025-03-12 | 13.86 | 13.88 | 0.08 | 0.58% | 13.76 | 14.08 | 97625 | 13607.19 | 2.14% |
| 2025-03-11 | 13.64 | 13.80 | -0.08 | -0.58% | 13.59 | 13.83 | 85877 | 11764.00 | 1.88% |
| 2025-03-10 | 14.15 | 13.88 | -0.42 | -2.94% | 13.70 | 14.25 | 154244 | 21434.95 | 3.38% |
| 2025-03-07 | 14.32 | 14.30 | 0.06 | 0.42% | 14.21 | 14.86 | 270441 | 39162.09 | 5.92% |
| 2025-03-06 | 13.64 | 14.24 | 0.67 | 4.94% | 13.59 | 14.39 | 180338 | 25414.82 | 3.95% |
| 2025-03-05 | 13.55 | 13.57 | 0.01 | 0.07% | 13.35 | 13.66 | 96196 | 12986.39 | 2.11% |
| 2025-03-04 | 13.15 | 13.56 | 0.32 | 2.42% | 13.13 | 13.65 | 103509 | 13895.05 | 2.27% |
| 2025-03-03 | 13.30 | 13.24 | 0.18 | 1.38% | 13.09 | 13.59 | 131151 | 17538.77 | 2.87% |
| 2025-02-28 | 13.89 | 13.06 | -0.89 | -6.38% | 13.02 | 13.95 | 134797 | 18094.37 | 2.95% |
| 2025-02-27 | 14.25 | 13.95 | -0.34 | -2.38% | 13.72 | 14.35 | 133604 | 18712.92 | 2.92% |
| 2025-02-26 | 14.27 | 14.29 | 0.11 | 0.78% | 14.12 | 14.35 | 107605 | 15311.07 | 2.36% |
| 2025-02-25 | 14.15 | 14.18 | -0.22 | -1.53% | 14.03 | 14.46 | 103962 | 14804.70 | 2.28% |
| 2025-02-24 | 14.52 | 14.40 | -0.21 | -1.44% | 14.25 | 14.66 | 122887 | 17754.95 | 2.69% |
| 2025-02-21 | 14.34 | 14.61 | 0.25 | 1.74% | 14.16 | 14.65 | 160946 | 23263.62 | 3.52% |
| 2025-02-20 | 14.38 | 14.36 | -0.02 | -0.14% | 14.24 | 14.55 | 122589 | 17623.85 | 2.68% |
| 2025-02-19 | 13.94 | 14.38 | 0.45 | 3.23% | 13.88 | 14.45 | 152097 | 21654.88 | 3.33% |
| 2025-02-18 | 14.63 | 13.93 | -0.83 | -5.62% | 13.90 | 14.69 | 225575 | 32270.62 | 4.94% |
| 2025-02-17 | 14.94 | 14.76 | -0.08 | -0.54% | 14.61 | 15.00 | 213358 | 31606.71 | 4.67% |
| 2025-02-14 | 14.70 | 14.84 | 0.09 | 0.61% | 14.51 | 14.89 | 211168 | 31101.75 | 4.62% |
| 2025-02-13 | 14.78 | 14.75 | -0.03 | -0.20% | 14.50 | 15.00 | 233065 | 34464.59 | 5.10% |
| 2025-02-12 | 14.53 | 14.78 | 0.20 | 1.37% | 14.37 | 14.97 | 236327 | 34684.23 | 5.17% |
| 2025-02-11 | 15.00 | 14.58 | -0.57 | -3.76% | 14.53 | 15.01 | 245211 | 35971.59 | 5.37% |
| 2025-02-10 | 14.62 | 15.15 | 0.64 | 4.41% | 14.41 | 15.16 | 352284 | 52073.65 | 7.71% |
| 2025-02-07 | 14.30 | 14.51 | 0.02 | 0.14% | 14.21 | 14.85 | 318002 | 46221.09 | 6.96% |
| 2025-02-06 | 14.15 | 14.49 | 0.07 | 0.49% | 13.96 | 14.49 | 285275 | 40638.46 | 6.24% |
| 2025-02-05 | 14.15 | 14.42 | 0.14 | 0.98% | 14.03 | 14.78 | 367406 | 52625.41 | 8.04% |
| 2025-01-27 | 14.10 | 14.28 | 0.18 | 1.28% | 13.97 | 14.88 | 496151 | 71154.74 | 10.86% |
| 2025-01-24 | 12.80 | 14.10 | 1.28 | 9.98% | 12.71 | 14.10 | 319709 | 44123.33 | 7.00% |
| 2025-01-23 | 13.26 | 12.82 | -0.38 | -2.88% | 12.81 | 13.53 | 199755 | 26409.49 | 4.37% |
| 2025-01-22 | 12.61 | 13.20 | 0.32 | 2.48% | 12.55 | 13.97 | 259379 | 34209.93 | 5.68% |
| 2025-01-21 | 12.71 | 12.88 | 0.29 | 2.30% | 12.45 | 13.09 | 197378 | 25244.62 | 4.32% |
| 2025-01-20 | 13.00 | 12.59 | 0.25 | 2.03% | 12.48 | 13.00 | 154328 | 19537.67 | 3.38% |
| 2025-01-17 | 12.22 | 12.34 | -0.01 | -0.08% | 12.18 | 12.42 | 80762 | 9936.70 | 1.77% |
| 2025-01-16 | 12.42 | 12.35 | 0.13 | 1.06% | 12.26 | 12.78 | 120236 | 15024.80 | 2.63% |
| 2025-01-15 | 12.39 | 12.22 | -0.14 | -1.13% | 12.20 | 12.46 | 89653 | 11022.81 | 1.96% |
| 2025-01-14 | 11.80 | 12.36 | 0.61 | 5.19% | 11.78 | 12.37 | 130099 | 15804.50 | 2.85% |
| 2025-01-13 | 11.67 | 11.75 | -0.25 | -2.08% | 11.31 | 11.81 | 97982 | 11383.57 | 2.14% |
| 2025-01-10 | 12.60 | 12.00 | -0.73 | -5.73% | 12.00 | 12.79 | 135414 | 16760.07 | 2.96% |
| 2025-01-09 | 12.86 | 12.73 | -0.31 | -2.38% | 12.70 | 13.09 | 138386 | 17806.23 | 3.03% |
| 2025-01-08 | 13.13 | 13.04 | -0.43 | -3.19% | 12.61 | 13.34 | 187401 | 24349.47 | 4.10% |
| 2025-01-07 | 13.50 | 13.47 | 0.54 | 4.18% | 13.00 | 13.78 | 206357 | 27543.62 | 4.52% |
| 2025-01-06 | 13.73 | 12.93 | -0.89 | -6.44% | 12.68 | 13.78 | 251772 | 32820.60 | 5.51% |
| 2025-01-03 | 13.23 | 13.82 | 0.64 | 4.86% | 13.00 | 14.50 | 366798 | 50875.16 | 8.03% |
| 2025-01-02 | 13.00 | 13.18 | 0.11 | 0.84% | 12.65 | 13.41 | 152752 | 19885.74 | 3.34% |
| 2024-12-31 | 13.75 | 13.07 | -0.82 | -5.90% | 13.07 | 13.87 | 152167 | 20352.19 | 3.33% |
| 2024-12-30 | 13.65 | 13.89 | 0.12 | 0.87% | 13.34 | 14.31 | 214808 | 29579.01 | 4.70% |
| 2024-12-27 | 13.55 | 13.77 | 0.23 | 1.70% | 13.35 | 14.54 | 189655 | 26319.25 | 4.15% |
| 2024-12-26 | 13.37 | 13.54 | 0.25 | 1.88% | 13.21 | 13.70 | 114874 | 15557.82 | 2.51% |
| 2024-12-25 | 13.96 | 13.29 | -0.38 | -2.78% | 13.09 | 13.96 | 132503 | 17738.55 | 2.90% |
| 2024-12-24 | 13.95 | 13.67 | -0.28 | -2.01% | 13.36 | 14.08 | 170841 | 23313.66 | 3.74% |
| 2024-12-23 | 15.21 | 13.95 | -1.27 | -8.34% | 13.84 | 15.25 | 245560 | 35309.84 | 5.38% |
| 2024-12-20 | 15.30 | 15.22 | -0.11 | -0.72% | 15.02 | 15.64 | 198568 | 30244.90 | 4.35% |
| 2024-12-19 | 15.60 | 15.33 | -0.73 | -4.55% | 15.01 | 15.99 | 271805 | 41855.09 | 5.95% |
| 2024-12-18 | 16.95 | 16.06 | -0.37 | -2.25% | 16.00 | 16.95 | 346858 | 56561.27 | 7.59% |
| 2024-12-17 | 15.61 | 16.43 | 0.64 | 4.05% | 15.40 | 16.55 | 404318 | 65780.08 | 8.85% |
| 2024-12-16 | 15.50 | 15.79 | 0.29 | 1.87% | 15.25 | 16.20 | 240302 | 38098.93 | 5.26% |
| 2024-12-13 | 15.86 | 15.50 | -0.69 | -4.26% | 15.48 | 16.28 | 257516 | 40615.78 | 5.64% |
| 2024-12-12 | 16.56 | 16.19 | -0.40 | -2.41% | 15.88 | 16.59 | 332932 | 53897.26 | 7.29% |
| 2024-12-11 | 16.10 | 16.59 | 0.45 | 2.79% | 15.90 | 16.92 | 471703 | 77866.59 | 10.33% |
| 2024-12-10 | 15.60 | 16.14 | 0.89 | 5.84% | 15.26 | 16.69 | 506876 | 80138.98 | 11.10% |
| 2024-12-09 | 15.21 | 15.25 | -0.08 | -0.52% | 15.00 | 15.61 | 221009 | 33730.67 | 4.84% |
| 2024-12-06 | 15.22 | 15.33 | -0.21 | -1.35% | 14.91 | 15.44 | 341401 | 51955.55 | 7.47% |
| 2024-12-05 | 15.45 | 15.54 | 0.14 | 0.91% | 15.20 | 15.98 | 402070 | 62629.74 | 8.80% |
| 2024-12-04 | 16.00 | 15.40 | -1.11 | -6.72% | 15.30 | 16.50 | 515117 | 81386.56 | 11.28% |
| 2024-12-03 | 17.20 | 16.51 | -1.83 | -9.98% | 16.51 | 17.80 | 745824 | 127269.19 | 16.33% |
| 2024-12-02 | 17.67 | 18.34 | 1.67 | 10.02% | 16.28 | 18.34 | 1141938 | 203015.23 | 25.00% |
| 2024-11-29 | 15.89 | 16.67 | 1.52 | 10.03% | 15.61 | 16.67 | 442506 | 71942.65 | 9.69% |
| 2024-11-28 | 13.96 | 15.15 | 1.38 | 10.02% | 13.96 | 15.15 | 611073 | 91498.22 | 13.38% |
*注：每次查询最多显示100条
2025年3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 | | | | | |
