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 | 0.08 | 5.83% | 1.332 | 1.567 | 139192868 | 2071772.658 | 345.15% |
2025-02-27 | 1.445 | 1.454 | 0.002 | 0.14% | 1.442 | 1.454 | 2160891 | 31267.793 | 4.41% |
2025-02-26 | 1.444 | 1.452 | -0.006 | -0.41% | 1.442 | 1.452 | 2198863 | 31796.678 | 4.49% |
2025-02-25 | 1.461 | 1.458 | -0.023 | -1.55% | 1.455 | 1.461 | 1945304 | 28356.236 | 3.97% |
2025-02-24 | 1.478 | 1.481 | -0.025 | -1.66% | 1.475 | 1.482 | 2448954 | 36207.727 | 5.00% |
2025-02-21 | 1.507 | 1.506 | -0.007 | -0.46% | 1.500 | 1.509 | 1179042 | 17730.771 | 2.41% |
2025-02-20 | 1.520 | 1.513 | -0.012 | -0.79% | 1.511 | 1.521 | 1066971 | 16176.273 | 2.18% |
2025-02-19 | 1.525 | 1.525 | -0.003 | -0.20% | 1.522 | 1.526 | 1285212 | 19581.514 | 2.62% |
2025-02-18 | 1.518 | 1.528 | 0.010 | 0.66% | 1.517 | 1.528 | 1771493 | 26948.947 | 3.62% |
2025-02-17 | 1.515 | 1.518 | 0.003 | 0.20% | 1.512 | 1.518 | 1459752 | 22115.533 | 2.98% |
2025-02-14 | 1.511 | 1.515 | 0.014 | 0.93% | 1.511 | 1.516 | 1973267 | 29862.506 | 4.03% |
2025-02-13 | 1.500 | 1.501 | 0.005 | 0.33% | 1.497 | 1.501 | 1239841 | 18589.727 | 2.53% |
2025-02-12 | 1.499 | 1.496 | -0.002 | -0.13% | 1.493 | 1.499 | 1459651 | 21835.428 | 2.98% |
2025-02-11 | 1.504 | 1.498 | 0.002 | 0.13% | 1.497 | 1.504 | 1592848 | 23884.906 | 3.25% |
2025-02-10 | 1.494 | 1.496 | -0.010 | -0.66% | 1.491 | 1.496 | 1655079 | 24721.713 | 3.38% |
2025-02-07 | 1.510 | 1.506 | -0.003 | -0.20% | 1.504 | 1.512 | 1580198 | 23824.350 | 3.22% |
2025-02-06 | 1.505 | 1.509 | 0.016 | 1.07% | 1.500 | 1.509 | 3188490 | 47965.145 | 6.51% |
2025-02-05 | 1.499 | 1.493 | -0.003 | -0.20% | 1.493 | 1.504 | 1364001 | 20451.408 | 2.78% |
2025-01-27 | 1.498 | 1.496 | -0.028 | -1.84% | 1.490 | 1.500 | 1539047 | 23020.746 | 3.14% |
2025-01-24 | 1.529 | 1.524 | 0.001 | 0.07% | 1.522 | 1.533 | 1325701 | 20257.383 | 2.71% |
2025-01-23 | 1.539 | 1.523 | -0.009 | -0.59% | 1.522 | 1.540 | 2019115 | 30954.025 | 5.28% |
2025-01-22 | 1.534 | 1.532 | 0.007 | 0.46% | 1.530 | 1.536 | 1402298 | 21487.719 | 3.66% |
2025-01-21 | 1.521 | 1.525 | 0.000 | 0.00% | 1.518 | 1.533 | 2252255 | 34347.961 | 5.89% |
2025-01-20 | 1.521 | 1.525 | 0.018 | 1.19% | 1.517 | 1.528 | 2263286 | 34448.824 | 5.91% |
2025-01-17 | 1.494 | 1.507 | -0.005 | -0.33% | 1.492 | 1.507 | 1278694 | 19172.225 | 3.34% |
2025-01-16 | 1.520 | 1.512 | 0.036 | 2.44% | 1.503 | 1.520 | 1929472 | 29115.598 | 5.04% |
2025-01-15 | 1.479 | 1.476 | -0.011 | -0.74% | 1.472 | 1.479 | 1037888 | 15310.947 | 2.71% |
2025-01-14 | 1.485 | 1.487 | 0.019 | 1.29% | 1.472 | 1.487 | 1755505 | 25984.438 | 4.59% |
2025-01-13 | 1.484 | 1.468 | -0.034 | -2.26% | 1.464 | 1.484 | 2029364 | 29923.920 | 5.30% |
2025-01-10 | 1.496 | 1.502 | -0.001 | -0.07% | 1.494 | 1.523 | 3020303 | 45495.938 | 7.89% |
2025-01-09 | 1.506 | 1.503 | -0.008 | -0.53% | 1.498 | 1.510 | 1627782 | 24467.922 | 4.25% |
2025-01-08 | 1.503 | 1.511 | -0.018 | -1.18% | 1.503 | 1.515 | 2840374 | 42868.570 | 7.42% |
2025-01-07 | 1.564 | 1.529 | -0.018 | -1.16% | 1.528 | 1.567 | 4976397 | 77166.812 | 13.00% |
2025-01-06 | 1.540 | 1.547 | 0.031 | 2.04% | 1.533 | 1.547 | 2259613 | 34814.883 | 5.90% |
2025-01-03 | 1.520 | 1.516 | -0.010 | -0.66% | 1.510 | 1.523 | 1745625 | 26494.375 | 4.56% |
2025-01-02 | 1.514 | 1.526 | 0.012 | 0.79% | 1.509 | 1.526 | 1866087 | 28353.904 | 4.88% |
2024-12-31 | 1.510 | 1.514 | -0.010 | -0.66% | 1.505 | 1.533 | 2143862 | 32481.660 | 5.60% |
2024-12-30 | 1.510 | 1.524 | -0.016 | -1.04% | 1.510 | 1.528 | 1544154 | 23504.295 | 4.03% |
2024-12-27 | 1.543 | 1.540 | -0.014 | -0.90% | 1.535 | 1.546 | 2923023 | 45020.602 | 7.64% |
2024-12-26 | 1.542 | 1.554 | 0.013 | 0.84% | 1.535 | 1.559 | 4028492 | 62312.844 | 10.53% |
2024-12-25 | 1.530 | 1.541 | 0.030 | 1.99% | 1.521 | 1.546 | 3173120 | 48610.000 | 8.29% |
2024-12-24 | 1.529 | 1.511 | 0.002 | 0.13% | 1.491 | 1.530 | 3924777 | 59495.230 | 10.26% |
2024-12-23 | 1.488 | 1.509 | 0.047 | 3.21% | 1.486 | 1.509 | 2681687 | 40099.223 | 7.01% |
2024-12-20 | 1.487 | 1.462 | -0.033 | -2.21% | 1.460 | 1.488 | 2796700 | 41128.020 | 7.31% |
2024-12-19 | 1.485 | 1.495 | -0.039 | -2.54% | 1.478 | 1.500 | 3375090 | 50350.680 | 8.82% |
2024-12-18 | 1.525 | 1.534 | 0.002 | 0.13% | 1.520 | 1.534 | 3817661 | 58327.832 | 9.98% |
2024-12-17 | 1.519 | 1.532 | 0.034 | 2.27% | 1.518 | 1.539 | 3437930 | 52485.508 | 8.98% |
2024-12-16 | 1.491 | 1.498 | 0.008 | 0.54% | 1.491 | 1.499 | 2656175 | 39724.156 | 6.94% |
2024-12-13 | 1.485 | 1.490 | 0.004 | 0.27% | 1.483 | 1.490 | 2157602 | 32073.303 | 5.64% |
2024-12-12 | 1.488 | 1.486 | 0.024 | 1.64% | 1.484 | 1.488 | 1441468 | 21418.371 | 3.77% |
2024-12-11 | 1.461 | 1.462 | 0.001 | 0.07% | 1.458 | 1.463 | 1359649 | 19850.088 | 3.55% |
2024-12-10 | 1.462 | 1.461 | -0.020 | -1.35% | 1.460 | 1.467 | 1633546 | 23888.781 | 4.27% |
2024-12-09 | 1.475 | 1.481 | 0.020 | 1.37% | 1.475 | 1.481 | 1614676 | 23880.625 | 4.22% |
2024-12-06 | 1.460 | 1.461 | -0.004 | -0.27% | 1.459 | 1.462 | 932506 | 13624.672 | 2.44% |
2024-12-05 | 1.469 | 1.465 | 0.009 | 0.62% | 1.465 | 1.470 | 1401769 | 20563.418 | 3.66% |
2024-12-04 | 1.457 | 1.456 | 0.005 | 0.34% | 1.455 | 1.458 | 1448268 | 21096.412 | 3.78% |
2024-12-03 | 1.447 | 1.451 | 0.022 | 1.54% | 1.447 | 1.452 | 1133056 | 16432.379 | 2.96% |
2024-12-02 | 1.426 | 1.429 | 0.010 | 0.70% | 1.426 | 1.430 | 1259959 | 17990.457 | 3.29% |
2024-11-29 | 1.417 | 1.419 | -0.002 | -0.14% | 1.416 | 1.421 | 1063538 | 15089.158 | 2.78% |
2024-11-28 | 1.418 | 1.421 | -0.008 | -0.56% | 1.416 | 1.421 | 1006980 | 14285.165 | 2.63% |
2024-11-27 | 1.429 | 1.429 | 0.005 | 0.35% | 1.427 | 1.433 | 1815591 | 25965.305 | 4.74% |
2024-11-26 | 1.418 | 1.424 | -0.002 | -0.14% | 1.416 | 1.424 | 1021897 | 14511.476 | 2.67% |
2024-11-25 | 1.424 | 1.426 | 0.012 | 0.85% | 1.421 | 1.426 | 1215512 | 17315.479 | 3.18% |
2024-11-22 | 1.412 | 1.414 | 0.010 | 0.71% | 1.410 | 1.415 | 830951 | 11738.908 | 2.17% |
2024-11-21 | 1.402 | 1.404 | -0.010 | -0.71% | 1.400 | 1.405 | 1201715 | 16850.816 | 3.14% |
2024-11-20 | 1.411 | 1.414 | 0.013 | 0.93% | 1.409 | 1.414 | 869942 | 12277.749 | 2.27% |
2024-11-19 | 1.397 | 1.401 | 0.001 | 0.07% | 1.395 | 1.402 | 652993 | 9136.460 | 1.71% |
2024-11-18 | 1.396 | 1.400 | -0.011 | -0.78% | 1.393 | 1.400 | 814608 | 11378.376 | 2.13% |
2024-11-15 | 1.417 | 1.411 | -0.017 | -1.19% | 1.410 | 1.417 | 420723 | 5945.100 | 1.10% |
2024-11-14 | 1.427 | 1.428 | 0.001 | 0.07% | 1.427 | 1.433 | 342328 | 4893.618 | 0.89% |
2024-11-13 | 1.431 | 1.427 | -0.008 | -0.56% | 1.425 | 1.431 | 480195 | 6850.814 | 1.25% |
2024-11-12 | 1.433 | 1.435 | 0.002 | 0.14% | 1.432 | 1.436 | 791714 | 11357.113 | 2.07% |
2024-11-11 | 1.425 | 1.433 | 0.012 | 0.84% | 1.425 | 1.433 | 545006 | 7793.045 | 1.42% |
2024-11-08 | 1.418 | 1.421 | 0.015 | 1.07% | 1.417 | 1.421 | 890354 | 12631.406 | 2.33% |
2024-11-07 | 1.412 | 1.406 | 0.019 | 1.37% | 1.403 | 1.412 | 1904121 | 26804.143 | 4.98% |
2024-11-06 | 1.359 | 1.387 | 0.049 | 3.66% | 1.358 | 1.388 | 1519446 | 20888.014 | 3.97% |
2024-11-05 | 1.335 | 1.338 | -0.006 | -0.45% | 1.332 | 1.339 | 417996 | 5583.009 | 1.09% |
2024-11-04 | 1.339 | 1.344 | 0.005 | 0.37% | 1.338 | 1.347 | 674155 | 9048.400 | 1.76% |
2024-11-01 | 1.336 | 1.339 | -0.018 | -1.33% | 1.333 | 1.342 | 928190 | 12409.189 | 2.43% |
2024-10-31 | 1.363 | 1.357 | -0.026 | -1.88% | 1.356 | 1.364 | 1068757 | 14539.285 | 2.79% |
2024-10-30 | 1.383 | 1.383 | 0.011 | 0.80% | 1.381 | 1.387 | 1092323 | 15119.229 | 2.85% |
*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 | |
| | | | | | |