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: | 2022-11-18至2023-03-22 | 0.18 | 4.39% | 3.998 | 4.444 | 239851 | 9956.58 | 5.49% |
2023-03-22 | 4.241 | 4.280 | -0.043 | -0.99% | 4.241 | 4.318 | 684 | 29.160 | 0.55% |
2023-03-21 | 4.370 | 4.323 | -0.091 | -2.06% | 4.217 | 4.418 | 2496 | 108.652 | 2.02% |
2023-03-20 | 4.361 | 4.414 | 0.120 | 2.79% | 4.361 | 4.444 | 3603 | 158.316 | 2.92% |
2023-03-17 | 4.201 | 4.294 | 0.016 | 0.37% | 4.201 | 4.294 | 2189 | 93.821 | - |
2023-03-16 | 4.246 | 4.278 | 0.034 | 0.80% | 4.245 | 4.286 | 1901 | 81.126 | - |
2023-03-15 | 4.248 | 4.244 | 0.001 | 0.02% | 4.236 | 4.248 | 255 | 10.799 | - |
2023-03-14 | 4.217 | 4.243 | 0.042 | 1.00% | 4.217 | 4.250 | 2809 | 119.113 | - |
2023-03-13 | 4.202 | 4.201 | 0.038 | 0.91% | 4.201 | 4.212 | 3597 | 151.259 | - |
2023-03-10 | 4.168 | 4.163 | 0.019 | 0.46% | 4.159 | 4.168 | 7743 | 322.287 | - |
2023-03-09 | 4.143 | 4.144 | 0.001 | 0.02% | 4.143 | 4.144 | 357 | 14.794 | - |
2023-03-08 | 4.143 | 4.143 | -0.042 | -1.00% | 4.143 | 4.143 | 352 | 14.583 | - |
2023-03-07 | 4.187 | 4.185 | 0.002 | 0.05% | 4.181 | 4.189 | 1114 | 46.653 | - |
2023-03-06 | 4.164 | 4.183 | 0.026 | 0.63% | 4.164 | 4.185 | 3341 | 139.680 | - |
2023-03-03 | 4.147 | 4.157 | 0.020 | 0.48% | 4.143 | 4.157 | 265 | 11.013 | - |
2023-03-02 | 4.133 | 4.137 | -0.006 | -0.14% | 4.132 | 4.140 | 49 | 2.026 | - |
2023-03-01 | 4.134 | 4.143 | 0.014 | 0.34% | 4.134 | 4.143 | 210 | 8.693 | - |
2023-02-28 | 4.129 | 4.129 | 0.004 | 0.10% | 4.129 | 4.129 | 0 | 0.019 | - |
2023-02-27 | 4.128 | 4.125 | -0.012 | -0.29% | 4.125 | 4.128 | 24 | 0.990 | - |
2023-02-24 | 4.137 | 4.137 | 0.010 | 0.24% | 4.137 | 4.137 | 850 | 35.165 | - |
2023-02-23 | 4.121 | 4.127 | -0.008 | -0.19% | 4.121 | 4.129 | 3898 | 160.815 | - |
2023-02-22 | 4.130 | 4.135 | 0.010 | 0.24% | 4.128 | 4.137 | 25203 | 1041.639 | - |
2023-02-21 | 4.125 | 4.125 | -0.005 | -0.12% | 4.125 | 4.125 | 6 | 0.243 | - |
2023-02-20 | 4.129 | 4.130 | 0.018 | 0.44% | 4.129 | 4.131 | 7028 | 290.231 | - |
2023-02-17 | 4.117 | 4.112 | -0.004 | -0.10% | 4.111 | 4.117 | 60 | 2.469 | - |
2023-02-16 | 4.126 | 4.116 | -0.001 | -0.02% | 4.116 | 4.126 | 857 | 35.331 | - |
2023-02-15 | 4.101 | 4.117 | -0.011 | -0.27% | 4.101 | 4.139 | 7229 | 298.679 | - |
2023-02-14 | 4.118 | 4.128 | -0.013 | -0.31% | 4.118 | 4.130 | 4284 | 176.775 | - |
2023-02-13 | 4.116 | 4.141 | 0.030 | 0.73% | 4.116 | 4.141 | 3049 | 126.050 | - |
2023-02-10 | 4.104 | 4.111 | -0.025 | -0.60% | 4.104 | 4.113 | 2452 | 100.744 | - |
2023-02-09 | 4.133 | 4.136 | 0.006 | 0.15% | 4.133 | 4.136 | 3905 | 161.471 | - |
2023-02-08 | 4.132 | 4.130 | -0.003 | -0.07% | 4.129 | 4.132 | 716 | 29.604 | - |
2023-02-07 | 4.134 | 4.133 | -0.006 | -0.14% | 4.132 | 4.135 | 1439 | 59.495 | - |
2023-02-06 | 4.133 | 4.139 | -0.045 | -1.08% | 4.133 | 4.139 | 1881 | 77.826 | - |
2023-02-03 | 4.184 | 4.184 | -0.056 | -1.32% | 4.184 | 4.184 | 5 | 0.209 | - |
2023-02-02 | 4.238 | 4.240 | 0.029 | 0.69% | 4.238 | 4.246 | 1185 | 50.267 | - |
2023-02-01 | 4.196 | 4.211 | 0.020 | 0.48% | 4.176 | 4.218 | 83 | 3.470 | - |
2023-01-31 | 4.204 | 4.191 | -0.030 | -0.71% | 4.180 | 4.210 | 18138 | 761.693 | - |
2023-01-30 | 4.224 | 4.221 | -0.003 | -0.07% | 4.220 | 4.224 | 122 | 5.147 | - |
2023-01-20 | 4.226 | 4.224 | 0.030 | 0.72% | 4.215 | 4.236 | 3376 | 142.870 | - |
2023-01-19 | 4.179 | 4.194 | 0.015 | 0.36% | 4.179 | 4.194 | 57 | 2.408 | - |
2023-01-18 | 4.179 | 4.179 | -0.016 | -0.38% | 4.179 | 4.179 | 703 | 29.378 | - |
2023-01-17 | 4.194 | 4.195 | 0.022 | 0.53% | 4.189 | 4.196 | 6900 | 289.228 | - |
2023-01-16 | 4.182 | 4.173 | 0.021 | 0.51% | 4.173 | 4.192 | 1779 | 74.425 | - |
2023-01-12 | 4.140 | 4.152 | -0.006 | -0.14% | 4.140 | 4.155 | 161 | 6.695 | - |
2023-01-11 | 4.143 | 4.158 | 0.015 | 0.36% | 4.143 | 4.158 | 4240 | 176.055 | - |
2023-01-10 | 4.143 | 4.143 | -0.007 | -0.17% | 4.143 | 4.143 | 1400 | 58.002 | - |
2023-01-09 | 4.184 | 4.150 | 0.048 | 1.17% | 4.118 | 4.184 | 1299 | 53.933 | - |
2023-01-06 | 4.112 | 4.102 | -0.038 | -0.92% | 4.102 | 4.112 | 1033 | 42.397 | - |
2023-01-05 | 4.148 | 4.140 | 0.004 | 0.10% | 4.111 | 4.151 | 35163 | 1458.806 | - |
2023-01-04 | 4.138 | 4.136 | 0.019 | 0.46% | 4.132 | 4.141 | 27234 | 1126.429 | - |
2023-01-03 | 4.112 | 4.117 | -0.005 | -0.12% | 3.998 | 4.123 | 949 | 39.041 | - |
2022-12-30 | 4.112 | 4.122 | 0.013 | 0.32% | 4.112 | 4.122 | 140 | 5.751 | - |
2022-12-28 | 4.112 | 4.109 | 0.023 | 0.56% | 4.108 | 4.112 | 1370 | 56.295 | - |
2022-12-27 | 4.086 | 4.086 | -0.005 | -0.12% | 4.086 | 4.086 | 5 | 0.204 | - |
2022-12-26 | 4.096 | 4.091 | 0.003 | 0.07% | 4.088 | 4.096 | 68 | 2.782 | - |
2022-12-23 | 4.088 | 4.088 | -0.027 | -0.66% | 4.088 | 4.088 | 2 | 0.082 | - |
2022-12-22 | 4.120 | 4.115 | 0.004 | 0.10% | 4.115 | 4.121 | 9060 | 373.148 | - |
2022-12-21 | 4.105 | 4.111 | 0.033 | 0.81% | 4.105 | 4.116 | 1795 | 73.812 | - |
2022-12-20 | 4.076 | 4.078 | -0.008 | -0.20% | 4.072 | 4.078 | 4185 | 170.543 | - |
2022-12-19 | 4.055 | 4.086 | 0.034 | 0.84% | 4.055 | 4.088 | 1992 | 81.301 | - |
2022-12-16 | 4.046 | 4.052 | -0.021 | -0.52% | 4.046 | 4.053 | 2802 | 113.530 | - |
2022-12-15 | 4.074 | 4.073 | -0.032 | -0.78% | 4.068 | 4.074 | 1870 | 76.143 | - |
2022-12-14 | 4.081 | 4.105 | 0.046 | 1.13% | 4.081 | 4.105 | 787 | 32.290 | - |
2022-12-13 | 4.059 | 4.059 | -0.003 | -0.07% | 4.059 | 4.059 | 5 | 0.199 | - |
2022-12-12 | 4.072 | 4.062 | -0.007 | -0.17% | 4.061 | 4.075 | 719 | 29.204 | - |
2022-12-09 | 4.046 | 4.069 | 0.028 | 0.69% | 4.046 | 4.069 | 2118 | 86.156 | - |
2022-12-07 | 4.043 | 4.041 | -0.002 | -0.05% | 4.041 | 4.044 | 284 | 11.485 | - |
2022-12-06 | 4.043 | 4.043 | -0.055 | -1.34% | 4.042 | 4.045 | 24 | 0.971 | - |
2022-12-05 | 4.104 | 4.098 | -0.020 | -0.49% | 4.098 | 4.104 | 1053 | 43.215 | - |
2022-12-02 | 4.121 | 4.118 | 0.028 | 0.68% | 4.112 | 4.121 | 2060 | 84.786 | - |
2022-12-01 | 4.081 | 4.090 | 0.003 | 0.07% | 4.081 | 4.090 | 2800 | 114.373 | - |
2022-11-30 | 4.082 | 4.087 | 0.000 | 0.00% | 4.082 | 4.087 | 710 | 29.009 | - |
2022-11-29 | 4.097 | 4.087 | -0.017 | -0.41% | 4.087 | 4.098 | 1527 | 62.544 | - |
2022-11-28 | 4.118 | 4.104 | 0.003 | 0.07% | 4.101 | 4.118 | 2007 | 82.511 | - |
2022-11-25 | 4.101 | 4.101 | 0.012 | 0.29% | 4.098 | 4.101 | 2724 | 111.680 | - |
2022-11-24 | 4.075 | 4.089 | 0.018 | 0.44% | 4.075 | 4.095 | 297 | 12.163 | - |
2022-11-23 | 4.071 | 4.071 | -0.005 | -0.12% | 4.071 | 4.071 | 0 | 0.018 | - |
2022-11-22 | 4.077 | 4.076 | 0.000 | 0.00% | 4.076 | 4.077 | 1436 | 58.560 | - |
2022-11-21 | 4.076 | 4.076 | -0.024 | -0.59% | 4.072 | 4.076 | 7 | 0.281 | - |
2022-11-18 | 4.094 | 4.100 | 0.000 | 0.00% | 4.066 | 4.106 | 331 | 13.570 | - |
*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 | |
| | | | | | |