| 5.70(0.53%) |
| 26.89(-0.19%) |
| 4.46(-2.41%) |
| 15.68(-0.38%) |
| 0.26(0.00%) |
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： | 2024-11-25至2025-03-25 | -1.04 | -10.03% | 7.68 | 12.7 | 249280083 | 25757406.09 | 1017.63% |
40886 |
| 2025-03-25 | 9.58 | 9.33 | -0.24 | -2.51% | 9.29 | 9.62 | 1034498 | 97359.09 | 4.22% |
15.00 |
| 2025-03-24 | 9.85 | 9.57 | -0.32 | -3.24% | 9.31 | 9.88 | 1706210 | 162853.52 | 6.97% |
259.00 |
| 2025-03-21 | 9.95 | 9.89 | -0.13 | -1.30% | 9.86 | 10.14 | 1473525 | 147068.89 | 6.02% |
52.00 |
| 2025-03-20 | 10.21 | 10.02 | -0.11 | -1.09% | 9.98 | 10.25 | 1308337 | 132162.91 | 5.34% |
437.00 |
| 2025-03-19 | 10.35 | 10.13 | -0.27 | -2.60% | 10.02 | 10.36 | 1787045 | 181551.08 | 7.30% |
221.00 |
| 2025-03-18 | 10.45 | 10.40 | -0.15 | -1.42% | 10.35 | 10.67 | 2085821 | 218857.23 | 8.51% |
175.00 |
| 2025-03-17 | 10.27 | 10.55 | 0.23 | 2.23% | 10.08 | 10.74 | 3108420 | 324131.22 | 12.69% |
2603.00 |
| 2025-03-14 | 10.17 | 10.32 | -0.06 | -0.58% | 9.96 | 10.32 | 2631961 | 267477.25 | 10.74% |
262.00 |
| 2025-03-13 | 10.17 | 10.38 | 0.13 | 1.27% | 9.92 | 10.53 | 3346728 | 343770.69 | 13.66% |
1331.00 |
| 2025-03-12 | 10.61 | 10.25 | 0.01 | 0.10% | 10.24 | 10.79 | 3670056 | 386808.91 | 14.98% |
444.00 |
| 2025-03-11 | 10.26 | 10.24 | -0.07 | -0.68% | 10.06 | 10.42 | 2833885 | 289143.22 | 11.57% |
220.00 |
| 2025-03-10 | 10.91 | 10.31 | -0.68 | -6.19% | 10.26 | 11.18 | 4443982 | 468355.53 | 18.14% |
327.00 |
| 2025-03-07 | 10.75 | 10.99 | 0.41 | 3.88% | 10.65 | 11.50 | 9839084 | 1099754.88 | 40.17% |
403.00 |
| 2025-03-06 | 8.97 | 10.58 | 1.76 | 19.95% | 8.96 | 10.58 | 6705753 | 672840.94 | 27.37% |
46.00 |
| 2025-03-05 | 8.80 | 8.82 | 0.01 | 0.11% | 8.66 | 8.88 | 793935 | 69629.12 | 3.24% |
163.00 |
| 2025-03-04 | 8.58 | 8.81 | 0.14 | 1.61% | 8.54 | 8.83 | 782144 | 68408.55 | 3.19% |
367.00 |
| 2025-03-03 | 8.70 | 8.67 | 0.02 | 0.23% | 8.57 | 8.85 | 959797 | 83643.84 | 3.92% |
145.00 |
| 2025-02-28 | 9.26 | 8.65 | -0.70 | -7.49% | 8.61 | 9.26 | 1903042 | 169398.77 | 7.77% |
570.00 |
| 2025-02-27 | 9.25 | 9.35 | 0.04 | 0.43% | 9.22 | 9.61 | 1933481 | 182044.92 | 7.89% |
450.00 |
| 2025-02-26 | 9.46 | 9.31 | -0.07 | -0.75% | 9.19 | 9.53 | 1619958 | 150895.69 | 6.61% |
275.00 |
| 2025-02-25 | 9.47 | 9.38 | -0.30 | -3.10% | 9.23 | 9.59 | 1735860 | 162982.69 | 7.09% |
233.00 |
| 2025-02-24 | 9.71 | 9.68 | -0.12 | -1.22% | 9.56 | 9.79 | 1708407 | 165062.83 | 6.97% |
451.00 |
| 2025-02-21 | 9.55 | 9.80 | 0.21 | 2.19% | 9.30 | 9.88 | 2498828 | 240483.22 | 10.20% |
355.00 |
| 2025-02-20 | 9.66 | 9.59 | -0.12 | -1.24% | 9.51 | 9.76 | 1619064 | 155737.20 | 6.61% |
503.00 |
| 2025-02-19 | 9.50 | 9.71 | 0.17 | 1.78% | 9.40 | 9.75 | 1813016 | 174927.09 | 7.40% |
642.00 |
| 2025-02-18 | 10.19 | 9.54 | -0.75 | -7.29% | 9.46 | 10.33 | 2990117 | 294213.44 | 12.21% |
839.00 |
| 2025-02-17 | 10.22 | 10.29 | 0.13 | 1.28% | 10.14 | 10.63 | 2981417 | 309300.28 | 12.17% |
284.00 |
| 2025-02-14 | 10.33 | 10.16 | -0.39 | -3.70% | 9.95 | 10.63 | 3752517 | 381517.22 | 15.32% |
483.00 |
| 2025-02-13 | 11.00 | 10.55 | 0.32 | 3.13% | 10.49 | 11.23 | 5368902 | 579862.88 | 21.92% |
1722.00 |
| 2025-02-12 | 10.10 | 10.23 | -0.07 | -0.68% | 10.00 | 10.33 | 2546158 | 259267.00 | 10.39% |
508.00 |
| 2025-02-11 | 10.10 | 10.30 | 0.10 | 0.98% | 9.95 | 10.52 | 3655695 | 373264.75 | 14.92% |
814.00 |
| 2025-02-10 | 10.10 | 10.20 | 0.16 | 1.59% | 9.98 | 10.47 | 2885528 | 294230.94 | 11.78% |
948.00 |
| 2025-02-07 | 9.96 | 10.04 | 0.02 | 0.20% | 9.77 | 10.24 | 3446705 | 346529.75 | 14.07% |
380.00 |
| 2025-02-06 | 9.69 | 10.02 | 0.18 | 1.83% | 9.50 | 10.09 | 3043470 | 300624.62 | 12.42% |
1281.00 |
| 2025-02-05 | 9.39 | 9.84 | 0.74 | 8.13% | 9.39 | 10.06 | 3399820 | 332546.12 | 13.88% |
798.00 |
| 2025-01-27 | 9.68 | 9.10 | -0.39 | -4.11% | 9.10 | 9.76 | 1759014 | 164026.98 | 7.18% |
281.00 |
| 2025-01-24 | 9.06 | 9.49 | -0.04 | -0.42% | 8.88 | 9.54 | 3287627 | 304580.75 | 13.42% |
502.00 |
| 2025-01-23 | 9.52 | 9.53 | 0.20 | 2.14% | 9.38 | 9.95 | 3077145 | 298185.84 | 12.56% |
132.00 |
| 2025-01-22 | 9.35 | 9.33 | -0.11 | -1.17% | 9.24 | 9.49 | 1590462 | 148965.11 | 6.49% |
127.00 |
| 2025-01-21 | 9.46 | 9.44 | 0.04 | 0.43% | 9.13 | 9.55 | 2068248 | 193291.06 | 8.44% |
311.00 |
| 2025-01-20 | 9.50 | 9.40 | 0.10 | 1.08% | 9.20 | 9.58 | 2279156 | 214254.08 | 9.30% |
146.00 |
| 2025-01-17 | 9.60 | 9.30 | -0.49 | -5.01% | 9.26 | 9.68 | 2786258 | 262307.06 | 11.37% |
145.00 |
| 2025-01-16 | 9.88 | 9.79 | -0.35 | -3.45% | 9.54 | 10.26 | 4548760 | 450001.09 | 18.57% |
92.00 |
| 2025-01-15 | 10.00 | 10.14 | 0.43 | 4.43% | 9.85 | 10.48 | 6045047 | 612072.06 | 24.68% |
1407.00 |
| 2025-01-14 | 8.63 | 9.71 | 1.62 | 20.02% | 8.21 | 9.71 | 4444902 | 396745.47 | 18.15% |
1221.00 |
| 2025-01-13 | 7.88 | 8.09 | 0.03 | 0.37% | 7.68 | 8.19 | 1221122 | 97215.35 | 4.98% |
2.00 |
| 2025-01-10 | 8.38 | 8.06 | -0.39 | -4.62% | 8.05 | 8.52 | 1542517 | 127820.61 | 6.30% |
332.00 |
| 2025-01-09 | 8.21 | 8.45 | 0.20 | 2.42% | 8.21 | 8.60 | 1956015 | 165459.02 | 7.99% |
477.00 |
| 2025-01-08 | 8.21 | 8.25 | -0.05 | -0.60% | 7.94 | 8.34 | 1471357 | 120056.28 | 6.01% |
74.00 |
| 2025-01-07 | 8.20 | 8.30 | 0.19 | 2.34% | 8.08 | 8.33 | 1180434 | 97250.30 | 4.82% |
181.00 |
| 2025-01-06 | 8.13 | 8.11 | -0.11 | -1.34% | 7.98 | 8.30 | 1227732 | 99875.98 | 5.01% |
31.00 |
| 2025-01-03 | 8.86 | 8.22 | -0.60 | -6.80% | 8.20 | 8.91 | 2147034 | 180799.34 | 8.76% |
163.00 |
| 2025-01-02 | 9.20 | 8.82 | -0.46 | -4.96% | 8.68 | 9.35 | 1949132 | 175249.30 | 7.96% |
219.00 |
| 2024-12-31 | 9.70 | 9.28 | -0.36 | -3.73% | 9.25 | 9.85 | 1745056 | 167259.36 | 7.12% |
233.00 |
| 2024-12-30 | 9.44 | 9.64 | 0.24 | 2.55% | 9.16 | 9.95 | 1981011 | 191141.48 | 8.09% |
312.00 |
| 2024-12-27 | 9.51 | 9.40 | -0.17 | -1.78% | 9.39 | 9.72 | 1654505 | 158328.86 | 6.75% |
193.00 |
| 2024-12-26 | 9.55 | 9.57 | 0.02 | 0.21% | 9.52 | 9.78 | 1543434 | 148949.36 | 6.30% |
260.00 |
| 2024-12-25 | 9.48 | 9.55 | 0.04 | 0.42% | 9.36 | 9.73 | 1752334 | 166987.61 | 7.15% |
182.00 |
| 2024-12-24 | 9.55 | 9.51 | 0.00 | 0.00% | 9.29 | 9.66 | 1790312 | 168746.91 | 7.31% |
338.00 |
| 2024-12-23 | 10.50 | 9.51 | -1.03 | -9.77% | 9.51 | 10.53 | 2968383 | 292832.06 | 12.12% |
289.00 |
| 2024-12-20 | 10.31 | 10.54 | 0.04 | 0.38% | 10.30 | 10.67 | 2348530 | 246580.22 | 9.59% |
670.00 |
| 2024-12-19 | 10.24 | 10.50 | -0.07 | -0.66% | 9.95 | 10.75 | 3035338 | 312282.84 | 12.39% |
519.00 |
| 2024-12-18 | 10.32 | 10.57 | 0.15 | 1.44% | 10.07 | 10.68 | 2715450 | 282540.38 | 11.09% |
428.00 |
| 2024-12-17 | 11.22 | 10.42 | -0.96 | -8.44% | 10.30 | 11.38 | 3705190 | 395751.75 | 15.13% |
456.00 |
| 2024-12-16 | 11.85 | 11.38 | -0.57 | -4.77% | 11.00 | 11.85 | 4465432 | 507880.81 | 18.23% |
742.00 |
| 2024-12-13 | 11.38 | 11.95 | 0.42 | 3.64% | 11.38 | 12.70 | 6916774 | 840574.81 | 28.24% |
275.00 |
| 2024-12-12 | 12.00 | 11.53 | 0.00 | 0.00% | 11.52 | 12.40 | 4773873 | 569349.06 | 19.49% |
451.00 |
| 2024-12-11 | 11.21 | 11.53 | -0.07 | -0.60% | 11.13 | 11.77 | 3652106 | 416976.06 | 14.91% |
545.00 |
| 2024-12-10 | 11.78 | 11.60 | 0.00 | 0.00% | 11.54 | 12.48 | 5304526 | 633982.44 | 21.65% |
548.00 |
| 2024-12-09 | 11.94 | 11.60 | -0.23 | -1.94% | 11.23 | 11.97 | 4308322 | 496190.94 | 17.59% |
919.00 |
| 2024-12-06 | 11.68 | 11.83 | -0.05 | -0.42% | 11.35 | 12.09 | 6496610 | 759900.50 | 26.52% |
773.00 |
| 2024-12-05 | 10.19 | 11.88 | 1.70 | 16.70% | 10.19 | 12.20 | 7690882 | 877489.56 | 31.40% |
952.00 |
| 2024-12-04 | 10.62 | 10.18 | -0.34 | -3.23% | 9.98 | 10.78 | 3185763 | 328231.00 | 13.01% |
258.00 |
| 2024-12-03 | 11.01 | 10.52 | -0.59 | -5.31% | 10.44 | 11.26 | 4080416 | 438130.62 | 16.66% |
735.00 |
| 2024-12-02 | 10.91 | 11.11 | 0.15 | 1.37% | 10.81 | 11.80 | 5417230 | 610068.19 | 22.11% |
1552.00 |
| 2024-11-29 | 10.31 | 10.96 | 0.56 | 5.38% | 10.16 | 11.58 | 5524112 | 599939.00 | 22.55% |
877.00 |
| 2024-11-28 | 10.50 | 10.40 | -0.32 | -2.99% | 10.10 | 11.19 | 4518877 | 476534.16 | 18.45% |
719.00 |
| 2024-11-27 | 10.08 | 10.72 | 0.33 | 3.18% | 10.07 | 10.80 | 4145002 | 434946.34 | 16.92% |
1354.00 |
| 2024-11-26 | 10.60 | 10.39 | -0.91 | -8.05% | 10.27 | 11.00 | 5180106 | 550788.75 | 21.15% |
1033.00 |
| 2024-11-25 | 10.60 | 11.30 | 0.93 | 8.97% | 10.07 | 11.30 | 6385381 | 690161.06 | 26.07% |
424.00 |
*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 | | | | | |
