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： | 2024-11-05至2025-03-05 | -0.04 | -0.26% | 12.37 | 17.25 | 1477590 | 225438.74 | 145.06% |
57 |
| 2025-03-05 | 15.11 | 15.07 | -0.02 | -0.13% | 14.81 | 15.17 | 13029 | 1953.66 | 1.28% |
0.00 |
| 2025-03-04 | 14.95 | 15.09 | 0.18 | 1.21% | 14.80 | 15.11 | 12179 | 1830.27 | 1.20% |
0.00 |
| 2025-03-03 | 14.83 | 14.91 | 0.14 | 0.95% | 14.77 | 15.12 | 13832 | 2073.77 | 1.36% |
0.00 |
| 2025-02-28 | 15.12 | 14.77 | -0.34 | -2.25% | 14.72 | 15.12 | 16193 | 2409.35 | 1.59% |
0.00 |
| 2025-02-27 | 15.18 | 15.11 | -0.06 | -0.40% | 14.80 | 15.23 | 17106 | 2570.82 | 1.68% |
0.00 |
| 2025-02-26 | 15.13 | 15.17 | 0.09 | 0.60% | 15.00 | 15.25 | 17035 | 2583.68 | 1.67% |
0.00 |
| 2025-02-25 | 15.14 | 15.08 | -0.16 | -1.05% | 14.99 | 15.20 | 13582 | 2048.57 | 1.33% |
0.00 |
| 2025-02-24 | 15.02 | 15.24 | 0.16 | 1.06% | 14.98 | 15.25 | 14451 | 2189.83 | 1.42% |
0.00 |
| 2025-02-21 | 15.16 | 15.08 | -0.08 | -0.53% | 14.88 | 15.21 | 14515 | 2179.87 | 1.43% |
0.00 |
| 2025-02-20 | 14.95 | 15.16 | 0.22 | 1.47% | 14.84 | 15.16 | 12796 | 1925.62 | 1.26% |
0.00 |
| 2025-02-19 | 14.65 | 14.94 | 0.32 | 2.19% | 14.62 | 14.94 | 10487 | 1557.17 | 1.03% |
57.00 |
| 2025-02-18 | 15.04 | 14.62 | -0.45 | -2.99% | 14.57 | 15.18 | 12504 | 1853.25 | 1.23% |
0.00 |
| 2025-02-17 | 14.78 | 15.07 | 0.29 | 1.96% | 14.73 | 15.15 | 15027 | 2254.98 | 1.48% |
0.00 |
| 2025-02-14 | 14.73 | 14.78 | 0.10 | 0.68% | 14.67 | 14.88 | 9873 | 1457.39 | 0.97% |
0.00 |
| 2025-02-13 | 15.05 | 14.68 | -0.32 | -2.13% | 14.68 | 15.14 | 14872 | 2214.22 | 1.46% |
0.00 |
| 2025-02-12 | 15.01 | 15.00 | -0.01 | -0.07% | 14.83 | 15.16 | 9472 | 1417.55 | 0.93% |
0.00 |
| 2025-02-11 | 14.94 | 15.01 | 0.07 | 0.47% | 14.80 | 15.05 | 12630 | 1884.43 | 1.24% |
0.00 |
| 2025-02-10 | 14.97 | 14.94 | 0.05 | 0.34% | 14.80 | 14.97 | 11314 | 1685.04 | 1.11% |
0.00 |
| 2025-02-07 | 14.98 | 14.89 | -0.06 | -0.40% | 14.70 | 15.09 | 17014 | 2545.47 | 1.67% |
0.00 |
| 2025-02-06 | 14.80 | 14.95 | 0.17 | 1.15% | 14.70 | 14.97 | 13357 | 1980.86 | 1.31% |
0.00 |
| 2025-02-05 | 14.78 | 14.78 | 0.13 | 0.89% | 14.65 | 14.87 | 12671 | 1873.48 | 1.24% |
0.00 |
| 2025-01-27 | 14.57 | 14.65 | 0.10 | 0.69% | 14.40 | 14.83 | 16029 | 2355.07 | 1.57% |
0.00 |
| 2025-01-24 | 14.30 | 14.55 | 0.25 | 1.75% | 14.10 | 14.57 | 15754 | 2257.77 | 1.55% |
0.00 |
| 2025-01-23 | 14.26 | 14.30 | 0.23 | 1.63% | 14.22 | 14.54 | 15201 | 2188.82 | 1.49% |
0.00 |
| 2025-01-22 | 14.15 | 14.07 | -0.19 | -1.33% | 13.97 | 14.26 | 11028 | 1556.78 | 1.08% |
0.00 |
| 2025-01-21 | 14.48 | 14.26 | 0.01 | 0.07% | 14.07 | 14.56 | 12502 | 1779.84 | 1.23% |
0.00 |
| 2025-01-20 | 14.19 | 14.25 | 0.32 | 2.30% | 13.98 | 14.30 | 16859 | 2395.45 | 1.66% |
0.00 |
| 2025-01-17 | 14.06 | 13.93 | -0.06 | -0.43% | 13.81 | 14.06 | 8871 | 1236.82 | 0.87% |
0.00 |
| 2025-01-16 | 14.16 | 13.99 | -0.01 | -0.07% | 13.85 | 14.23 | 11658 | 1640.92 | 1.14% |
0.00 |
| 2025-01-15 | 14.12 | 14.00 | -0.10 | -0.71% | 13.92 | 14.19 | 14915 | 2091.86 | 1.46% |
0.00 |
| 2025-01-14 | 13.49 | 14.10 | 0.65 | 4.83% | 13.49 | 14.11 | 16506 | 2285.91 | 1.62% |
0.00 |
| 2025-01-13 | 13.22 | 13.45 | 0.18 | 1.36% | 12.88 | 13.60 | 13180 | 1747.34 | 1.29% |
0.00 |
| 2025-01-10 | 13.74 | 13.27 | -0.43 | -3.14% | 13.26 | 13.81 | 12296 | 1660.32 | 1.21% |
0.00 |
| 2025-01-09 | 13.65 | 13.70 | 0.05 | 0.37% | 13.58 | 13.87 | 14248 | 1955.90 | 1.40% |
0.00 |
| 2025-01-08 | 13.60 | 13.65 | -0.06 | -0.44% | 13.14 | 13.81 | 21622 | 2912.65 | 2.12% |
0.00 |
| 2025-01-07 | 13.11 | 13.71 | 0.58 | 4.42% | 13.11 | 13.71 | 17526 | 2356.38 | 1.72% |
0.00 |
| 2025-01-06 | 13.16 | 13.13 | -0.02 | -0.15% | 12.37 | 13.34 | 18696 | 2431.19 | 1.84% |
0.00 |
| 2025-01-03 | 13.81 | 13.15 | -0.54 | -3.94% | 13.05 | 13.86 | 21837 | 2934.41 | 2.14% |
0.00 |
| 2025-01-02 | 13.94 | 13.69 | -0.24 | -1.72% | 13.55 | 14.30 | 19882 | 2776.33 | 1.95% |
0.00 |
| 2024-12-31 | 14.45 | 13.93 | -0.42 | -2.93% | 13.88 | 14.52 | 18857 | 2659.85 | 1.85% |
0.00 |
| 2024-12-30 | 14.58 | 14.35 | -0.37 | -2.51% | 14.06 | 14.63 | 17514 | 2520.90 | 1.72% |
0.00 |
| 2024-12-27 | 14.49 | 14.72 | 0.26 | 1.80% | 14.35 | 14.82 | 10882 | 1598.09 | 1.07% |
0.00 |
| 2024-12-26 | 14.24 | 14.46 | 0.23 | 1.62% | 14.20 | 14.55 | 15579 | 2251.90 | 1.53% |
0.00 |
| 2024-12-25 | 14.68 | 14.23 | -0.53 | -3.59% | 14.03 | 14.83 | 22899 | 3261.54 | 2.25% |
0.00 |
| 2024-12-24 | 14.62 | 14.76 | 0.13 | 0.89% | 14.55 | 15.01 | 16687 | 2467.05 | 1.64% |
0.00 |
| 2024-12-23 | 15.77 | 14.63 | -1.07 | -6.82% | 14.54 | 15.77 | 26703 | 4005.86 | 2.62% |
0.00 |
| 2024-12-20 | 15.44 | 15.70 | 0.23 | 1.49% | 15.37 | 15.89 | 15328 | 2405.06 | 1.50% |
0.00 |
| 2024-12-19 | 15.40 | 15.47 | -0.03 | -0.19% | 15.18 | 15.54 | 14968 | 2298.19 | 1.47% |
0.00 |
| 2024-12-18 | 15.74 | 15.50 | -0.21 | -1.34% | 15.22 | 15.88 | 20537 | 3196.18 | 2.02% |
0.00 |
| 2024-12-17 | 16.50 | 15.71 | -0.81 | -4.90% | 15.65 | 16.54 | 20397 | 3257.75 | 2.00% |
0.00 |
| 2024-12-16 | 16.43 | 16.52 | 0.09 | 0.55% | 16.26 | 16.69 | 20136 | 3331.12 | 1.98% |
0.00 |
| 2024-12-13 | 16.64 | 16.43 | -0.25 | -1.50% | 16.32 | 16.64 | 15395 | 2536.99 | 1.51% |
0.00 |
| 2024-12-12 | 16.54 | 16.68 | 0.09 | 0.54% | 16.51 | 16.75 | 18216 | 3027.68 | 1.79% |
0.00 |
| 2024-12-11 | 16.68 | 16.59 | -0.01 | -0.06% | 16.41 | 16.71 | 16843 | 2787.29 | 1.65% |
0.00 |
| 2024-12-10 | 16.88 | 16.60 | 0.03 | 0.18% | 16.57 | 17.05 | 33395 | 5610.79 | 3.28% |
0.00 |
| 2024-12-09 | 16.28 | 16.57 | 0.26 | 1.59% | 16.19 | 16.80 | 33842 | 5577.32 | 3.32% |
0.00 |
| 2024-12-06 | 16.33 | 16.31 | -0.03 | -0.18% | 16.08 | 16.46 | 18768 | 3047.64 | 1.84% |
0.00 |
| 2024-12-05 | 16.14 | 16.34 | 0.20 | 1.24% | 16.04 | 16.50 | 26967 | 4399.03 | 2.65% |
0.00 |
| 2024-12-04 | 16.57 | 16.14 | -0.26 | -1.59% | 16.00 | 16.80 | 33162 | 5398.52 | 3.26% |
0.00 |
| 2024-12-03 | 16.95 | 16.40 | -0.01 | -0.06% | 16.33 | 17.25 | 40861 | 6818.59 | 4.01% |
0.00 |
| 2024-12-02 | 16.20 | 16.41 | 0.37 | 2.31% | 16.07 | 16.47 | 22613 | 3688.18 | 2.22% |
0.00 |
| 2024-11-29 | 15.82 | 16.04 | 0.18 | 1.13% | 15.75 | 16.15 | 20439 | 3268.97 | 2.01% |
0.00 |
| 2024-11-28 | 15.65 | 15.86 | 0.22 | 1.41% | 15.65 | 16.02 | 18864 | 2994.19 | 1.85% |
0.00 |
| 2024-11-27 | 15.45 | 15.64 | 0.19 | 1.23% | 14.95 | 15.68 | 17229 | 2641.79 | 1.69% |
0.00 |
| 2024-11-26 | 15.67 | 15.45 | -0.24 | -1.53% | 15.40 | 15.80 | 12163 | 1894.40 | 1.19% |
0.00 |
| 2024-11-25 | 15.30 | 15.69 | 0.35 | 2.28% | 15.30 | 15.70 | 15188 | 2359.79 | 1.49% |
0.00 |
| 2024-11-22 | 16.00 | 15.34 | -0.67 | -4.18% | 15.31 | 16.04 | 21577 | 3389.91 | 2.12% |
0.00 |
| 2024-11-21 | 15.80 | 16.01 | 0.12 | 0.76% | 15.78 | 16.04 | 17765 | 2831.80 | 1.74% |
0.00 |
| 2024-11-20 | 15.56 | 15.89 | 0.37 | 2.38% | 15.49 | 15.90 | 18715 | 2954.49 | 1.84% |
0.00 |
| 2024-11-19 | 15.07 | 15.52 | 0.38 | 2.51% | 15.07 | 15.58 | 16516 | 2537.50 | 1.62% |
0.00 |
| 2024-11-18 | 15.65 | 15.14 | -0.35 | -2.26% | 14.90 | 15.83 | 23104 | 3518.18 | 2.27% |
0.00 |
| 2024-11-15 | 15.76 | 15.49 | -0.19 | -1.21% | 15.45 | 16.00 | 20979 | 3308.89 | 2.06% |
0.00 |
| 2024-11-14 | 16.11 | 15.68 | -0.45 | -2.79% | 15.68 | 16.24 | 19228 | 3055.81 | 1.89% |
0.00 |
| 2024-11-13 | 16.03 | 16.13 | 0.09 | 0.56% | 15.70 | 16.21 | 24642 | 3942.54 | 2.42% |
0.00 |
| 2024-11-12 | 16.27 | 16.04 | -0.17 | -1.05% | 15.83 | 16.28 | 30990 | 4989.84 | 3.04% |
0.00 |
| 2024-11-11 | 15.66 | 16.21 | 0.55 | 3.51% | 15.51 | 16.22 | 42985 | 6866.75 | 4.22% |
0.00 |
| 2024-11-08 | 15.76 | 15.66 | -0.09 | -0.57% | 15.55 | 15.95 | 27476 | 4325.92 | 2.70% |
0.00 |
| 2024-11-07 | 15.30 | 15.75 | 0.37 | 2.41% | 15.29 | 15.76 | 30361 | 4730.82 | 2.98% |
0.00 |
| 2024-11-06 | 15.41 | 15.38 | 0.02 | 0.13% | 15.19 | 15.65 | 28336 | 4367.11 | 2.78% |
0.00 |
| 2024-11-05 | 15.14 | 15.36 | 0.25 | 1.65% | 15.00 | 15.50 | 27935 | 4261.48 | 2.74% |
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 | | | | | |
