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 |
盘后量(手) |
累计: | 2024-10-22至2025-02-19 | -0.86 | -1.88% | 42 | 57.5 | 26790619 | 12842431.31 | 143.92% |
1792 |
2025-02-19 | 43.96 | 44.98 | 0.56 | 1.26% | 43.81 | 45.60 | 337132 | 150736.39 | 1.81% |
20.00 |
2025-02-18 | 44.61 | 44.42 | 0.58 | 1.32% | 44.22 | 45.67 | 484062 | 217763.64 | 2.60% |
20.00 |
2025-02-17 | 44.59 | 43.84 | -0.74 | -1.66% | 43.25 | 44.86 | 303169 | 132886.91 | 1.63% |
52.00 |
2025-02-14 | 43.90 | 44.58 | 0.68 | 1.55% | 43.78 | 45.18 | 338832 | 151374.38 | 1.82% |
10.00 |
2025-02-13 | 43.97 | 43.90 | -0.28 | -0.63% | 43.87 | 45.19 | 318217 | 141919.98 | 1.71% |
2.00 |
2025-02-12 | 43.05 | 44.18 | 1.03 | 2.39% | 42.77 | 44.68 | 340506 | 148720.67 | 1.83% |
72.00 |
2025-02-11 | 43.98 | 43.15 | -0.81 | -1.84% | 42.90 | 44.04 | 281387 | 121563.77 | 1.51% |
20.00 |
2025-02-10 | 45.45 | 43.96 | -1.59 | -3.49% | 43.11 | 45.45 | 424713 | 185727.75 | 2.28% |
106.00 |
2025-02-07 | 44.29 | 45.55 | 1.18 | 2.66% | 44.10 | 46.05 | 388157 | 175291.88 | 2.09% |
45.00 |
2025-02-06 | 42.17 | 44.37 | 1.99 | 4.70% | 42.11 | 44.80 | 302495 | 132738.86 | 1.63% |
72.00 |
2025-02-05 | 42.65 | 42.38 | -0.13 | -0.31% | 42.00 | 42.87 | 146052 | 61885.66 | 0.78% |
10.00 |
2025-01-27 | 42.64 | 42.51 | -0.14 | -0.33% | 42.47 | 43.20 | 170644 | 72996.45 | 0.92% |
0.00 |
2025-01-24 | 42.65 | 42.65 | -0.06 | -0.14% | 42.26 | 43.15 | 200100 | 85480.89 | 1.07% |
21.00 |
2025-01-23 | 43.45 | 42.71 | -0.19 | -0.44% | 42.71 | 44.22 | 196960 | 85624.71 | 1.06% |
8.00 |
2025-01-22 | 44.10 | 42.90 | -1.51 | -3.40% | 42.56 | 44.36 | 221079 | 95336.03 | 1.19% |
11.00 |
2025-01-21 | 46.16 | 44.41 | -1.47 | -3.20% | 44.20 | 46.17 | 218841 | 98181.23 | 1.18% |
5.00 |
2025-01-20 | 45.46 | 45.88 | 0.85 | 1.89% | 45.28 | 46.45 | 237227 | 109101.34 | 1.27% |
1.00 |
2025-01-17 | 44.44 | 45.03 | 0.55 | 1.24% | 44.32 | 45.48 | 185723 | 83369.73 | 1.00% |
10.00 |
2025-01-16 | 43.20 | 44.48 | 1.43 | 3.32% | 43.20 | 44.73 | 276904 | 121880.44 | 1.49% |
3.00 |
2025-01-15 | 44.00 | 43.05 | -1.28 | -2.89% | 42.95 | 44.18 | 187391 | 81330.27 | 1.01% |
0.00 |
2025-01-14 | 43.13 | 44.33 | 1.28 | 2.97% | 42.73 | 44.38 | 231791 | 101479.03 | 1.25% |
1.00 |
2025-01-13 | 42.40 | 43.05 | 0.15 | 0.35% | 42.22 | 43.75 | 125799 | 54181.48 | 0.68% |
13.00 |
2025-01-10 | 43.80 | 42.90 | -1.02 | -2.32% | 42.80 | 44.23 | 137458 | 59709.22 | 0.74% |
38.00 |
2025-01-09 | 43.94 | 43.92 | -0.39 | -0.88% | 43.70 | 44.67 | 127473 | 56185.01 | 0.68% |
8.00 |
2025-01-08 | 45.20 | 44.31 | -1.07 | -2.36% | 43.36 | 45.34 | 173603 | 76805.28 | 0.93% |
1.00 |
2025-01-07 | 43.91 | 45.38 | 1.04 | 2.35% | 43.83 | 45.64 | 170098 | 76617.39 | 0.91% |
30.00 |
2025-01-06 | 43.80 | 44.34 | 0.55 | 1.26% | 43.65 | 45.14 | 189917 | 84360.69 | 1.02% |
5.00 |
2025-01-03 | 45.05 | 43.79 | -1.11 | -2.47% | 43.79 | 45.23 | 205328 | 91316.39 | 1.10% |
3.00 |
2025-01-02 | 46.72 | 44.90 | -1.84 | -3.94% | 44.50 | 47.00 | 242461 | 110392.88 | 1.30% |
3.00 |
2024-12-31 | 48.31 | 46.74 | -1.81 | -3.73% | 46.60 | 48.76 | 260230 | 123558.31 | 1.40% |
5.00 |
2024-12-30 | 47.37 | 48.55 | 1.52 | 3.23% | 47.25 | 49.50 | 404053 | 197275.86 | 2.17% |
44.00 |
2024-12-27 | 47.85 | 47.03 | -0.03 | -0.06% | 46.73 | 48.58 | 266385 | 126475.27 | 1.43% |
8.00 |
2024-12-26 | 47.09 | 47.06 | 2.24 | 5.00% | 46.81 | 47.82 | 473568 | 224022.83 | 2.54% |
25.00 |
2024-12-25 | 45.81 | 44.82 | -1.18 | -2.57% | 44.62 | 46.00 | 188227 | 84868.52 | 1.01% |
11.00 |
2024-12-24 | 46.00 | 46.00 | 0.11 | 0.24% | 45.36 | 46.63 | 181447 | 83284.11 | 0.97% |
26.00 |
2024-12-23 | 46.78 | 45.89 | -0.97 | -2.07% | 45.79 | 47.16 | 181858 | 84352.02 | 0.98% |
6.00 |
2024-12-20 | 46.82 | 46.86 | -0.10 | -0.21% | 46.70 | 47.60 | 160722 | 75563.22 | 0.86% |
0.00 |
2024-12-19 | 46.35 | 46.96 | 0.16 | 0.34% | 45.61 | 47.15 | 157278 | 73388.58 | 0.84% |
1.00 |
2024-12-18 | 47.30 | 46.80 | -0.32 | -0.68% | 46.66 | 47.60 | 137279 | 64457.20 | 0.74% |
0.00 |
2024-12-17 | 46.56 | 47.12 | 0.42 | 0.90% | 46.50 | 48.36 | 252307 | 119960.66 | 1.36% |
25.00 |
2024-12-16 | 46.90 | 46.70 | -0.20 | -0.43% | 46.49 | 47.28 | 161839 | 75724.35 | 0.87% |
6.00 |
2024-12-13 | 48.03 | 46.90 | -1.55 | -3.20% | 46.82 | 48.07 | 325807 | 153530.42 | 1.75% |
6.00 |
2024-12-12 | 48.00 | 48.45 | 0.35 | 0.73% | 47.75 | 48.89 | 195319 | 94420.99 | 1.05% |
31.00 |
2024-12-11 | 49.06 | 48.10 | -1.10 | -2.24% | 47.84 | 49.60 | 292788 | 141572.61 | 1.57% |
40.00 |
2024-12-10 | 52.40 | 49.20 | -0.70 | -1.40% | 49.05 | 52.59 | 402895 | 203851.36 | 2.16% |
22.00 |
2024-12-09 | 48.98 | 49.90 | 0.80 | 1.63% | 48.86 | 50.88 | 341824 | 170798.59 | 1.84% |
90.00 |
2024-12-06 | 47.67 | 49.10 | 1.43 | 3.00% | 47.40 | 50.40 | 312244 | 152617.59 | 1.68% |
5.00 |
2024-12-05 | 47.80 | 47.67 | -0.26 | -0.54% | 47.37 | 48.11 | 145301 | 69368.99 | 0.78% |
6.00 |
2024-12-04 | 48.46 | 47.93 | -0.77 | -1.58% | 47.84 | 48.77 | 174320 | 84082.90 | 0.94% |
25.00 |
2024-12-03 | 49.60 | 48.70 | -0.56 | -1.14% | 48.17 | 49.65 | 197896 | 96323.27 | 1.06% |
25.00 |
2024-12-02 | 48.22 | 49.26 | 0.58 | 1.19% | 47.87 | 49.77 | 261440 | 127592.48 | 1.40% |
30.00 |
2024-11-29 | 47.98 | 48.68 | 0.70 | 1.46% | 47.41 | 49.60 | 280572 | 136524.23 | 1.51% |
37.00 |
2024-11-28 | 48.79 | 47.98 | -0.97 | -1.98% | 47.80 | 49.00 | 191101 | 92303.77 | 1.03% |
7.00 |
2024-11-27 | 46.69 | 48.95 | 2.05 | 4.37% | 46.03 | 49.00 | 281186 | 133738.73 | 1.51% |
18.00 |
2024-11-26 | 48.36 | 46.90 | -1.90 | -3.89% | 46.90 | 48.68 | 266714 | 126837.23 | 1.43% |
17.00 |
2024-11-25 | 48.90 | 48.80 | 0.54 | 1.12% | 48.15 | 50.06 | 326433 | 160292.16 | 1.75% |
24.00 |
2024-11-22 | 49.78 | 48.26 | -1.75 | -3.50% | 48.20 | 50.04 | 300945 | 147987.83 | 1.62% |
6.00 |
2024-11-21 | 49.80 | 50.01 | -0.09 | -0.18% | 49.43 | 50.62 | 239292 | 119661.76 | 1.29% |
14.00 |
2024-11-20 | 50.74 | 50.10 | -0.89 | -1.75% | 49.70 | 50.96 | 364586 | 183123.91 | 1.96% |
76.00 |
2024-11-19 | 48.48 | 50.99 | 3.01 | 6.27% | 47.68 | 51.61 | 543424 | 269074.75 | 2.92% |
8.00 |
2024-11-18 | 49.00 | 47.98 | -1.32 | -2.68% | 47.50 | 49.84 | 386459 | 187766.45 | 2.08% |
20.00 |
2024-11-15 | 50.97 | 49.30 | -2.25 | -4.36% | 49.21 | 51.66 | 369257 | 186569.41 | 1.98% |
63.00 |
2024-11-14 | 54.28 | 51.55 | -2.64 | -4.87% | 51.30 | 54.44 | 412097 | 217368.55 | 2.21% |
18.00 |
2024-11-13 | 53.06 | 54.19 | 0.49 | 0.91% | 52.14 | 54.79 | 523074 | 279352.53 | 2.81% |
2.00 |
2024-11-12 | 55.65 | 53.70 | -1.24 | -2.26% | 53.19 | 57.50 | 844799 | 469500.62 | 4.54% |
0.00 |
2024-11-11 | 50.80 | 54.94 | 3.47 | 6.74% | 50.68 | 55.44 | 789390 | 422045.81 | 4.24% |
44.00 |
2024-11-08 | 52.59 | 51.47 | 0.88 | 1.74% | 51.26 | 54.75 | 697036 | 367433.00 | 3.74% |
16.00 |
2024-11-07 | 49.52 | 50.59 | 1.07 | 2.16% | 48.85 | 50.66 | 513058 | 255993.70 | 2.76% |
63.00 |
2024-11-06 | 50.01 | 49.52 | -0.48 | -0.96% | 49.08 | 52.80 | 736077 | 376604.44 | 3.95% |
10.00 |
2024-11-05 | 47.80 | 50.00 | 1.86 | 3.86% | 47.60 | 50.72 | 656832 | 326040.00 | 3.53% |
58.00 |
2024-11-04 | 47.52 | 48.14 | 1.25 | 2.67% | 46.97 | 49.18 | 313042 | 150514.94 | 1.68% |
25.00 |
2024-11-01 | 47.80 | 46.89 | -1.66 | -3.42% | 46.81 | 48.95 | 399731 | 190579.67 | 2.15% |
38.00 |
2024-10-31 | 47.90 | 48.55 | 1.15 | 2.43% | 46.88 | 49.97 | 568036 | 276979.81 | 3.05% |
32.00 |
2024-10-30 | 47.33 | 47.40 | -0.66 | -1.37% | 46.90 | 48.53 | 339497 | 161659.36 | 1.82% |
38.00 |
2024-10-29 | 49.55 | 48.06 | -1.38 | -2.79% | 47.82 | 50.67 | 465340 | 227507.25 | 2.50% |
21.00 |
2024-10-28 | 50.00 | 49.44 | 0.00 | 0.00% | 47.78 | 50.00 | 548941 | 268254.41 | 2.95% |
35.00 |
2024-10-25 | 45.90 | 49.44 | 4.50 | 10.01% | 45.90 | 51.59 | 1115158 | 542002.19 | 5.99% |
27.00 |
2024-10-24 | 46.84 | 44.94 | -2.39 | -5.05% | 44.83 | 47.08 | 488762 | 222851.97 | 2.63% |
7.00 |
2024-10-23 | 46.30 | 47.33 | 1.14 | 2.47% | 45.20 | 48.50 | 733413 | 343945.69 | 3.94% |
18.00 |
2024-10-22 | 45.39 | 46.19 | 0.35 | 0.76% | 44.70 | 46.29 | 457821 | 207868.66 | 2.46% |
23.00 |
*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 | |
| | | | | | |