| 7.23(-4.49%) |
| 62.00(-1.59%) |
| |
| |
| |
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: | 2024-09-04至2025-01-03 | 0.59 | 13.14% | 4.17 | 6.58 | 15133672 | 866247.77 | 199.29% |
3884 |
2025-01-03 | 5.32 | 5.08 | -0.22 | -4.15% | 5.07 | 5.35 | 103594 | 5378.98 | 1.36% |
0.00 |
2025-01-02 | 5.44 | 5.30 | -0.14 | -2.57% | 5.26 | 5.50 | 88434 | 4757.61 | 1.16% |
0.00 |
2024-12-31 | 5.60 | 5.44 | -0.16 | -2.86% | 5.43 | 5.64 | 79441 | 4383.75 | 1.05% |
0.00 |
2024-12-30 | 5.61 | 5.60 | -0.05 | -0.88% | 5.52 | 5.65 | 77579 | 4336.03 | 1.02% |
200.00 |
2024-12-27 | 5.50 | 5.65 | 0.15 | 2.73% | 5.50 | 5.77 | 148481 | 8412.17 | 1.96% |
80.00 |
2024-12-26 | 5.43 | 5.50 | 0.06 | 1.10% | 5.43 | 5.53 | 53042 | 2919.28 | 0.70% |
276.00 |
2024-12-25 | 5.53 | 5.44 | -0.11 | -1.98% | 5.37 | 5.58 | 78301 | 4253.04 | 1.03% |
0.00 |
2024-12-24 | 5.49 | 5.55 | 0.09 | 1.65% | 5.49 | 5.60 | 75391 | 4175.18 | 0.99% |
50.00 |
2024-12-23 | 5.71 | 5.46 | -0.25 | -4.38% | 5.43 | 5.74 | 121382 | 6740.53 | 1.60% |
100.00 |
2024-12-20 | 5.69 | 5.71 | 0.02 | 0.35% | 5.66 | 5.76 | 97156 | 5565.35 | 1.28% |
349.00 |
2024-12-19 | 5.63 | 5.69 | 0.01 | 0.18% | 5.57 | 5.71 | 100416 | 5661.44 | 1.32% |
199.00 |
2024-12-18 | 5.68 | 5.68 | 0.03 | 0.53% | 5.62 | 5.74 | 115921 | 6593.62 | 1.53% |
18.00 |
2024-12-17 | 5.94 | 5.65 | -0.28 | -4.72% | 5.65 | 5.95 | 174286 | 10032.07 | 2.30% |
0.00 |
2024-12-16 | 6.02 | 5.93 | -0.09 | -1.50% | 5.90 | 6.05 | 133709 | 7980.71 | 1.76% |
0.00 |
2024-12-13 | 6.13 | 6.02 | -0.14 | -2.27% | 6.00 | 6.14 | 168548 | 10204.76 | 2.22% |
0.00 |
2024-12-12 | 6.15 | 6.16 | -0.02 | -0.32% | 6.08 | 6.18 | 187004 | 11473.87 | 2.46% |
400.00 |
2024-12-11 | 6.15 | 6.18 | 0.01 | 0.16% | 6.10 | 6.21 | 230959 | 14228.30 | 3.04% |
20.00 |
2024-12-10 | 6.41 | 6.17 | -0.11 | -1.75% | 6.14 | 6.55 | 570882 | 36412.67 | 7.52% |
0.00 |
2024-12-09 | 6.11 | 6.28 | 0.18 | 2.95% | 6.06 | 6.39 | 389100 | 24231.19 | 5.12% |
90.00 |
2024-12-06 | 6.09 | 6.10 | 0.00 | 0.00% | 6.01 | 6.12 | 136481 | 8300.02 | 1.80% |
0.00 |
2024-12-05 | 5.92 | 6.10 | 0.15 | 2.52% | 5.92 | 6.10 | 131193 | 7909.62 | 1.73% |
0.00 |
2024-12-04 | 6.09 | 5.95 | -0.13 | -2.14% | 5.90 | 6.09 | 120583 | 7220.09 | 1.59% |
0.00 |
2024-12-03 | 6.10 | 6.08 | 0.00 | 0.00% | 6.01 | 6.12 | 126155 | 7655.77 | 1.66% |
118.00 |
2024-12-02 | 5.92 | 6.08 | 0.15 | 2.53% | 5.90 | 6.08 | 160067 | 9657.77 | 2.11% |
189.00 |
2024-11-29 | 5.86 | 5.93 | 0.05 | 0.85% | 5.82 | 5.98 | 118779 | 7018.96 | 1.56% |
0.00 |
2024-11-28 | 5.88 | 5.88 | 0.01 | 0.17% | 5.86 | 5.96 | 119257 | 7060.71 | 1.57% |
0.00 |
2024-11-27 | 5.80 | 5.87 | 0.04 | 0.69% | 5.63 | 5.87 | 124138 | 7150.64 | 1.63% |
0.00 |
2024-11-26 | 5.75 | 5.83 | 0.05 | 0.87% | 5.75 | 6.08 | 149866 | 8792.90 | 1.97% |
0.00 |
2024-11-25 | 5.65 | 5.78 | 0.14 | 2.48% | 5.58 | 5.79 | 119383 | 6810.69 | 1.57% |
23.00 |
2024-11-22 | 5.92 | 5.64 | -0.28 | -4.73% | 5.63 | 5.97 | 144092 | 8381.41 | 1.90% |
0.00 |
2024-11-21 | 5.95 | 5.92 | -0.04 | -0.67% | 5.85 | 5.98 | 110792 | 6566.07 | 1.46% |
0.00 |
2024-11-20 | 5.87 | 5.96 | 0.05 | 0.85% | 5.86 | 5.98 | 133492 | 7911.23 | 1.76% |
1.00 |
2024-11-19 | 5.76 | 5.91 | 0.16 | 2.78% | 5.72 | 5.91 | 119110 | 6930.97 | 1.57% |
0.00 |
2024-11-18 | 5.94 | 5.75 | -0.19 | -3.20% | 5.67 | 6.01 | 180799 | 10481.83 | 2.38% |
50.00 |
2024-11-15 | 6.08 | 5.94 | -0.17 | -2.78% | 5.94 | 6.17 | 193603 | 11652.56 | 2.55% |
0.00 |
2024-11-14 | 6.29 | 6.11 | -0.20 | -3.17% | 6.11 | 6.35 | 239258 | 14927.94 | 3.15% |
52.00 |
2024-11-13 | 6.06 | 6.31 | 0.17 | 2.77% | 5.96 | 6.37 | 379517 | 23446.67 | 5.00% |
20.00 |
2024-11-12 | 6.21 | 6.14 | -0.05 | -0.81% | 6.10 | 6.34 | 262171 | 16323.82 | 3.45% |
23.00 |
2024-11-11 | 6.17 | 6.19 | -0.02 | -0.32% | 6.06 | 6.21 | 297981 | 18311.31 | 3.92% |
0.00 |
2024-11-08 | 6.45 | 6.21 | -0.09 | -1.43% | 6.18 | 6.55 | 542983 | 34346.28 | 7.15% |
1.00 |
2024-11-07 | 6.00 | 6.30 | 0.32 | 5.35% | 5.98 | 6.39 | 521760 | 32365.91 | 6.87% |
0.00 |
2024-11-06 | 5.90 | 5.98 | 0.11 | 1.87% | 5.80 | 6.10 | 415606 | 24915.15 | 5.47% |
0.00 |
2024-11-05 | 5.74 | 5.87 | 0.13 | 2.26% | 5.71 | 5.88 | 253789 | 14727.63 | 3.34% |
84.00 |
2024-11-04 | 5.73 | 5.74 | -0.01 | -0.17% | 5.65 | 5.81 | 217639 | 12471.95 | 2.87% |
0.00 |
2024-11-01 | 5.81 | 5.75 | -0.15 | -2.54% | 5.63 | 6.06 | 419696 | 24633.68 | 5.53% |
18.00 |
2024-10-31 | 5.80 | 5.90 | 0.28 | 4.98% | 5.77 | 6.10 | 465196 | 27635.75 | 6.13% |
100.00 |
2024-10-30 | 5.64 | 5.62 | -0.05 | -0.88% | 5.56 | 5.73 | 155251 | 8753.98 | 2.04% |
250.00 |
2024-10-29 | 5.92 | 5.67 | -0.23 | -3.90% | 5.66 | 5.94 | 254913 | 14715.87 | 3.36% |
60.00 |
2024-10-28 | 5.79 | 5.90 | 0.11 | 1.90% | 5.78 | 5.90 | 184829 | 10799.83 | 2.43% |
0.00 |
2024-10-25 | 5.70 | 5.79 | 0.17 | 3.02% | 5.68 | 5.82 | 208152 | 11980.88 | 2.74% |
110.00 |
2024-10-24 | 5.72 | 5.62 | -0.07 | -1.23% | 5.60 | 5.75 | 146147 | 8270.07 | 1.92% |
52.00 |
2024-10-23 | 5.63 | 5.69 | 0.10 | 1.79% | 5.63 | 5.79 | 257627 | 14682.01 | 3.39% |
1.00 |
2024-10-22 | 5.52 | 5.59 | 0.04 | 0.72% | 5.49 | 5.63 | 168608 | 9367.35 | 2.22% |
0.00 |
2024-10-21 | 5.49 | 5.55 | 0.07 | 1.28% | 5.45 | 5.62 | 203438 | 11224.22 | 2.68% |
0.00 |
2024-10-18 | 5.35 | 5.48 | 0.11 | 2.05% | 5.34 | 5.58 | 162398 | 8850.41 | 2.14% |
79.00 |
2024-10-17 | 5.40 | 5.37 | 0.01 | 0.19% | 5.36 | 5.48 | 138914 | 7536.41 | 1.83% |
26.00 |
2024-10-16 | 5.35 | 5.36 | -0.08 | -1.47% | 5.31 | 5.50 | 142552 | 7697.05 | 1.88% |
0.00 |
2024-10-15 | 5.48 | 5.44 | 0.00 | 0.00% | 5.39 | 5.69 | 281436 | 15495.60 | 3.71% |
0.00 |
2024-10-14 | 5.25 | 5.44 | 0.24 | 4.62% | 5.10 | 5.45 | 181086 | 9605.91 | 2.38% |
35.00 |
2024-10-11 | 5.46 | 5.20 | -0.25 | -4.59% | 5.15 | 5.48 | 150113 | 7925.99 | 1.98% |
29.00 |
2024-10-10 | 5.49 | 5.45 | 0.09 | 1.68% | 5.30 | 5.61 | 210453 | 11554.25 | 2.77% |
29.00 |
2024-10-09 | 5.95 | 5.36 | -0.79 | -12.85% | 5.35 | 5.98 | 340495 | 19276.58 | 4.48% |
10.00 |
2024-10-08 | 6.58 | 6.15 | 0.63 | 11.41% | 5.75 | 6.58 | 544310 | 33200.43 | 7.17% |
20.00 |
2024-09-30 | 5.15 | 5.52 | 0.61 | 12.42% | 5.05 | 5.64 | 372562 | 19805.26 | 4.91% |
0.00 |
2024-09-27 | 4.78 | 4.91 | 0.22 | 4.69% | 4.75 | 4.98 | 172582 | 8373.22 | 2.27% |
124.00 |
2024-09-26 | 4.58 | 4.69 | 0.11 | 2.40% | 4.55 | 4.70 | 99696 | 4622.03 | 1.31% |
64.00 |
2024-09-25 | 4.60 | 4.58 | 0.04 | 0.88% | 4.56 | 4.69 | 115254 | 5332.00 | 1.52% |
0.00 |
2024-09-24 | 4.38 | 4.54 | 0.18 | 4.13% | 4.36 | 4.54 | 94780 | 4226.68 | 1.25% |
112.00 |
2024-09-23 | 4.34 | 4.36 | 0.03 | 0.69% | 4.31 | 4.38 | 43130 | 1879.67 | 0.57% |
0.00 |
2024-09-20 | 4.35 | 4.33 | -0.03 | -0.69% | 4.30 | 4.37 | 42652 | 1844.82 | 0.56% |
140.00 |
2024-09-19 | 4.26 | 4.36 | 0.13 | 3.07% | 4.25 | 4.38 | 69052 | 2986.95 | 0.91% |
0.00 |
2024-09-18 | 4.36 | 4.23 | -0.11 | -2.53% | 4.17 | 4.36 | 74372 | 3151.60 | 0.98% |
0.00 |
2024-09-13 | 4.45 | 4.34 | -0.13 | -2.91% | 4.33 | 4.50 | 73595 | 3233.57 | 0.97% |
0.00 |
2024-09-12 | 4.46 | 4.47 | 0.03 | 0.68% | 4.44 | 4.52 | 72623 | 3260.61 | 0.96% |
34.00 |
2024-09-11 | 4.43 | 4.44 | -0.03 | -0.67% | 4.41 | 4.48 | 52790 | 2346.73 | 0.70% |
11.00 |
2024-09-10 | 4.52 | 4.47 | -0.04 | -0.89% | 4.39 | 4.54 | 92051 | 4093.02 | 1.21% |
140.00 |
2024-09-09 | 4.50 | 4.51 | -0.06 | -1.31% | 4.45 | 4.64 | 109628 | 4952.08 | 1.44% |
1.00 |
2024-09-06 | 4.66 | 4.57 | -0.26 | -5.38% | 4.54 | 4.76 | 235890 | 10894.21 | 3.11% |
23.00 |
2024-09-05 | 4.50 | 4.83 | 0.29 | 6.39% | 4.47 | 5.10 | 382904 | 18339.78 | 5.04% |
0.00 |
2024-09-04 | 4.46 | 4.54 | 0.05 | 1.11% | 4.43 | 4.73 | 102377 | 4620.82 | 1.35% |
73.00 |
*注:每次查询最多显示100条
2025年1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 | |
| | | | | | |