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： | 2024-10-31至2025-02-28 | 0.99 | 6.88% | 12.81 | 17.97 | 19172574 | 2981227.48 | 541.63% |
766.5 |
| 2025-02-28 | 16.75 | 15.39 | -1.69 | -9.89% | 15.35 | 16.87 | 295385 | 47269.52 | 8.34% |
0.00 |
| 2025-02-27 | 17.41 | 17.08 | -0.32 | -1.84% | 16.53 | 17.56 | 308066 | 52309.39 | 8.70% |
0.00 |
| 2025-02-26 | 17.44 | 17.40 | -0.21 | -1.19% | 17.09 | 17.51 | 375170 | 64989.08 | 10.59% |
0.00 |
| 2025-02-25 | 16.34 | 17.61 | 0.95 | 5.70% | 16.26 | 17.97 | 531501 | 92197.38 | 15.00% |
72.00 |
| 2025-02-24 | 16.95 | 16.66 | -0.29 | -1.71% | 16.36 | 16.95 | 218680 | 36315.71 | 6.17% |
0.00 |
| 2025-02-21 | 16.10 | 16.95 | 0.79 | 4.89% | 15.90 | 16.99 | 356597 | 59187.94 | 10.07% |
0.00 |
| 2025-02-20 | 15.99 | 16.16 | 0.12 | 0.75% | 15.81 | 16.27 | 178769 | 28686.53 | 5.05% |
0.00 |
| 2025-02-19 | 15.56 | 16.04 | 0.47 | 3.02% | 15.47 | 16.05 | 199582 | 31600.46 | 5.63% |
0.00 |
| 2025-02-18 | 16.62 | 15.57 | -1.18 | -7.04% | 15.47 | 16.68 | 307401 | 49170.96 | 8.68% |
0.00 |
| 2025-02-17 | 16.48 | 16.75 | 0.14 | 0.84% | 16.23 | 16.88 | 292025 | 48540.76 | 8.24% |
0.00 |
| 2025-02-14 | 16.20 | 16.61 | 0.30 | 1.84% | 16.18 | 16.87 | 261501 | 43242.47 | 7.38% |
9.00 |
| 2025-02-13 | 17.00 | 16.31 | -0.89 | -5.17% | 16.29 | 17.10 | 311676 | 51515.50 | 8.80% |
0.00 |
| 2025-02-12 | 16.34 | 17.20 | 0.68 | 4.12% | 16.09 | 17.38 | 479585 | 80729.96 | 13.54% |
33.00 |
| 2025-02-11 | 16.19 | 16.52 | -0.53 | -3.11% | 15.71 | 16.85 | 525137 | 85023.40 | 14.83% |
7.00 |
| 2025-02-10 | 17.11 | 17.05 | 0.58 | 3.52% | 16.66 | 17.28 | 428293 | 72614.77 | 12.09% |
0.00 |
| 2025-02-07 | 16.41 | 16.47 | 0.01 | 0.06% | 16.04 | 16.78 | 424169 | 69508.62 | 11.98% |
0.00 |
| 2025-02-06 | 14.75 | 16.46 | 1.61 | 10.84% | 14.73 | 17.48 | 559416 | 91105.36 | 15.79% |
10.00 |
| 2025-02-05 | 14.90 | 14.85 | 0.21 | 1.43% | 14.70 | 15.06 | 137841 | 20521.69 | 3.89% |
0.00 |
| 2025-01-27 | 15.31 | 14.64 | -0.49 | -3.24% | 14.62 | 15.59 | 161024 | 24151.23 | 4.55% |
14.00 |
| 2025-01-24 | 14.54 | 15.13 | 0.52 | 3.56% | 14.54 | 15.16 | 169232 | 25269.61 | 4.78% |
19.00 |
| 2025-01-23 | 14.96 | 14.61 | -0.07 | -0.48% | 14.60 | 15.16 | 197773 | 29508.84 | 5.58% |
0.00 |
| 2025-01-22 | 14.85 | 14.68 | -0.45 | -2.97% | 14.56 | 14.97 | 175614 | 25867.86 | 4.96% |
0.00 |
| 2025-01-21 | 14.80 | 15.13 | 0.39 | 2.65% | 14.74 | 15.35 | 278775 | 41890.40 | 7.87% |
19.00 |
| 2025-01-20 | 14.28 | 14.74 | 0.60 | 4.24% | 14.10 | 14.74 | 263010 | 38104.11 | 7.43% |
36.00 |
| 2025-01-17 | 14.09 | 14.14 | -0.12 | -0.84% | 13.95 | 14.30 | 122561 | 17286.80 | 3.46% |
8.00 |
| 2025-01-16 | 14.10 | 14.26 | 0.25 | 1.78% | 14.02 | 14.50 | 164896 | 23514.45 | 4.66% |
0.00 |
| 2025-01-15 | 14.00 | 14.01 | -0.08 | -0.57% | 13.97 | 14.27 | 117254 | 16537.27 | 3.31% |
0.00 |
| 2025-01-14 | 13.39 | 14.09 | 0.80 | 6.02% | 13.31 | 14.10 | 143256 | 19781.41 | 4.04% |
110.00 |
| 2025-01-13 | 13.00 | 13.29 | -0.01 | -0.08% | 12.81 | 13.35 | 92958 | 12167.94 | 2.62% |
6.00 |
| 2025-01-10 | 13.88 | 13.30 | -0.65 | -4.66% | 13.30 | 14.16 | 137280 | 18808.05 | 3.88% |
0.00 |
| 2025-01-09 | 13.55 | 13.95 | 0.20 | 1.45% | 13.52 | 14.39 | 174550 | 24577.09 | 4.93% |
0.00 |
| 2025-01-08 | 13.73 | 13.75 | -0.21 | -1.50% | 13.19 | 13.94 | 157364 | 21400.23 | 4.44% |
17.00 |
| 2025-01-07 | 13.65 | 13.96 | 0.42 | 3.10% | 13.46 | 13.98 | 143417 | 19703.78 | 4.05% |
0.00 |
| 2025-01-06 | 13.50 | 13.54 | 0.01 | 0.07% | 13.21 | 13.73 | 125300 | 16896.41 | 3.54% |
0.00 |
| 2025-01-03 | 14.55 | 13.53 | -1.01 | -6.95% | 13.52 | 14.66 | 205808 | 28601.34 | 5.81% |
10.00 |
| 2025-01-02 | 15.15 | 14.54 | -0.92 | -5.95% | 14.30 | 15.30 | 246603 | 36461.23 | 6.97% |
0.00 |
| 2024-12-31 | 15.84 | 15.46 | -0.39 | -2.46% | 15.45 | 16.24 | 269364 | 42604.74 | 7.61% |
2.00 |
| 2024-12-30 | 16.29 | 15.85 | -0.46 | -2.82% | 15.67 | 16.42 | 241552 | 38633.30 | 6.83% |
6.00 |
| 2024-12-27 | 16.80 | 16.31 | -0.59 | -3.49% | 16.17 | 16.85 | 353576 | 58238.16 | 9.99% |
0.00 |
| 2024-12-26 | 16.23 | 16.90 | 0.36 | 2.18% | 16.03 | 17.91 | 625026 | 106276.42 | 17.67% |
73.00 |
| 2024-12-25 | 15.88 | 16.54 | 0.41 | 2.54% | 15.60 | 16.58 | 474398 | 76704.39 | 13.41% |
152.50 |
| 2024-12-24 | 15.13 | 16.13 | 1.09 | 7.25% | 15.00 | 16.58 | 395754 | 62894.14 | 11.19% |
15.00 |
| 2024-12-23 | 15.75 | 15.04 | -0.80 | -5.05% | 14.97 | 15.97 | 227772 | 35009.48 | 6.44% |
0.00 |
| 2024-12-20 | 15.63 | 15.84 | 0.06 | 0.38% | 15.45 | 16.10 | 334922 | 53194.47 | 9.47% |
1.00 |
| 2024-12-19 | 14.73 | 15.78 | 0.86 | 5.76% | 14.60 | 15.80 | 337178 | 52111.18 | 9.53% |
23.00 |
| 2024-12-18 | 14.63 | 14.92 | 0.27 | 1.84% | 14.41 | 15.27 | 176056 | 26273.45 | 4.98% |
0.00 |
| 2024-12-17 | 15.00 | 14.65 | -0.37 | -2.46% | 14.58 | 15.30 | 143998 | 21499.70 | 4.07% |
0.00 |
| 2024-12-16 | 15.28 | 15.02 | -0.23 | -1.51% | 14.91 | 15.42 | 132673 | 20111.09 | 3.75% |
9.00 |
| 2024-12-13 | 15.44 | 15.25 | -0.38 | -2.43% | 15.22 | 15.74 | 184609 | 28593.32 | 5.22% |
20.00 |
| 2024-12-12 | 15.85 | 15.63 | -0.17 | -1.08% | 15.31 | 15.96 | 212502 | 33120.64 | 6.01% |
14.00 |
| 2024-12-11 | 15.22 | 15.80 | 0.49 | 3.20% | 15.21 | 16.00 | 294385 | 46109.49 | 8.32% |
4.00 |
| 2024-12-10 | 16.15 | 15.31 | -0.26 | -1.67% | 15.27 | 16.29 | 326094 | 50909.39 | 9.22% |
2.00 |
| 2024-12-09 | 15.06 | 15.57 | 0.45 | 2.98% | 14.75 | 15.58 | 295753 | 45019.74 | 8.36% |
30.00 |
| 2024-12-06 | 14.68 | 15.12 | 0.51 | 3.49% | 14.46 | 15.13 | 211102 | 31422.06 | 5.97% |
31.00 |
| 2024-12-05 | 14.32 | 14.61 | 0.24 | 1.67% | 14.28 | 14.71 | 103312 | 15068.03 | 2.92% |
10.00 |
| 2024-12-04 | 14.66 | 14.37 | -0.37 | -2.51% | 14.20 | 14.82 | 122141 | 17715.15 | 3.45% |
0.00 |
| 2024-12-03 | 14.85 | 14.74 | -0.11 | -0.74% | 14.43 | 14.85 | 124510 | 18246.28 | 3.52% |
0.00 |
| 2024-12-02 | 14.72 | 14.85 | 0.27 | 1.85% | 14.52 | 14.94 | 181959 | 26768.36 | 5.14% |
0.00 |
| 2024-11-29 | 14.28 | 14.58 | 0.30 | 2.10% | 14.15 | 14.78 | 148670 | 21577.10 | 4.20% |
0.00 |
| 2024-11-28 | 14.50 | 14.28 | -0.29 | -1.99% | 14.24 | 14.66 | 121761 | 17594.42 | 3.44% |
0.00 |
| 2024-11-27 | 13.85 | 14.57 | 0.50 | 3.55% | 13.59 | 14.58 | 149281 | 21128.90 | 4.22% |
0.00 |
| 2024-11-26 | 14.00 | 14.07 | 0.11 | 0.79% | 13.98 | 14.58 | 146465 | 20938.90 | 4.14% |
0.00 |
| 2024-11-25 | 13.86 | 13.96 | 0.15 | 1.09% | 13.53 | 13.99 | 100038 | 13739.14 | 2.83% |
0.00 |
| 2024-11-22 | 14.60 | 13.81 | -0.88 | -5.99% | 13.79 | 14.74 | 143637 | 20514.26 | 4.06% |
0.00 |
| 2024-11-21 | 14.79 | 14.69 | -0.15 | -1.01% | 14.39 | 14.79 | 131398 | 19201.66 | 3.71% |
0.00 |
| 2024-11-20 | 14.20 | 14.84 | 0.59 | 4.14% | 14.05 | 14.99 | 183352 | 26822.35 | 5.18% |
0.00 |
| 2024-11-19 | 13.70 | 14.25 | 0.55 | 4.01% | 13.70 | 14.25 | 118617 | 16550.02 | 3.35% |
0.00 |
| 2024-11-18 | 14.50 | 13.70 | -0.73 | -5.06% | 13.51 | 14.66 | 166123 | 23003.25 | 4.70% |
0.00 |
| 2024-11-15 | 14.95 | 14.43 | -0.60 | -3.99% | 14.43 | 15.29 | 178343 | 26624.24 | 5.04% |
0.00 |
| 2024-11-14 | 15.60 | 15.03 | -0.72 | -4.57% | 14.96 | 15.70 | 166151 | 25402.80 | 4.70% |
0.00 |
| 2024-11-13 | 15.33 | 15.75 | 0.28 | 1.81% | 15.15 | 15.78 | 205038 | 31757.74 | 5.80% |
0.00 |
| 2024-11-12 | 16.12 | 15.47 | -0.55 | -3.43% | 15.22 | 16.18 | 282855 | 44189.39 | 7.99% |
1.00 |
| 2024-11-11 | 15.62 | 16.02 | 0.52 | 3.35% | 15.21 | 16.11 | 355971 | 56068.24 | 10.06% |
0.00 |
| 2024-11-08 | 15.15 | 15.50 | 0.52 | 3.47% | 15.03 | 15.83 | 364060 | 56234.84 | 10.29% |
2.00 |
| 2024-11-07 | 14.30 | 14.98 | 0.43 | 2.96% | 14.20 | 14.99 | 200722 | 29645.16 | 5.67% |
0.00 |
| 2024-11-06 | 14.85 | 14.55 | -0.21 | -1.42% | 14.43 | 14.98 | 220934 | 32490.37 | 6.24% |
0.00 |
| 2024-11-05 | 13.95 | 14.76 | 0.83 | 5.96% | 13.80 | 14.85 | 227366 | 32848.41 | 6.43% |
1.00 |
| 2024-11-04 | 13.38 | 13.93 | 0.55 | 4.11% | 13.35 | 13.95 | 117778 | 16219.91 | 3.33% |
0.00 |
| 2024-11-01 | 14.28 | 13.38 | -0.99 | -6.89% | 13.36 | 14.28 | 216501 | 29596.46 | 6.12% |
0.00 |
| 2024-10-31 | 14.41 | 14.37 | -0.03 | -0.21% | 14.09 | 14.58 | 191408 | 27499.39 | 5.41% |
0.00 |
*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 | | | | | |
