| 14.31(-1.38%) |
| 35.39(0.45%) |
| 43.00(3.12%) |
| 2.75(-0.72%) |
| |
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: | 2024-10-24至2025-02-21 | -6.73 | -37.64% | 9.91 | 19.38 | 5851152 | 828825.6 | 263.7% |
45 |
2025-02-21 | 11.23 | 11.15 | -0.09 | -0.80% | 10.94 | 11.29 | 42376 | 4700.89 | 1.91% |
0.00 |
2025-02-20 | 11.30 | 11.24 | 0.00 | 0.00% | 11.15 | 11.40 | 32021 | 3596.23 | 1.44% |
0.00 |
2025-02-19 | 10.97 | 11.24 | 0.27 | 2.46% | 10.96 | 11.33 | 46548 | 5216.27 | 2.10% |
0.00 |
2025-02-18 | 11.63 | 10.97 | -0.69 | -5.92% | 10.95 | 11.66 | 53421 | 6036.17 | 2.41% |
0.00 |
2025-02-17 | 11.38 | 11.66 | 0.40 | 3.55% | 11.26 | 11.85 | 64466 | 7493.38 | 2.91% |
0.00 |
2025-02-14 | 11.27 | 11.26 | -0.06 | -0.53% | 11.18 | 11.38 | 33216 | 3740.01 | 1.50% |
0.00 |
2025-02-13 | 11.35 | 11.32 | -0.02 | -0.18% | 11.23 | 11.52 | 42618 | 4839.45 | 1.92% |
0.00 |
2025-02-12 | 11.45 | 11.34 | 0.01 | 0.09% | 11.20 | 11.45 | 43949 | 4956.77 | 1.98% |
0.00 |
2025-02-11 | 11.51 | 11.33 | -0.14 | -1.22% | 11.17 | 11.72 | 60741 | 6894.75 | 2.74% |
0.00 |
2025-02-10 | 11.10 | 11.47 | 0.43 | 3.89% | 11.05 | 11.47 | 54859 | 6201.71 | 2.47% |
0.00 |
2025-02-07 | 10.90 | 11.04 | 0.20 | 1.85% | 10.82 | 11.23 | 52993 | 5856.60 | 2.39% |
0.00 |
2025-02-06 | 10.85 | 10.84 | 0.17 | 1.59% | 10.38 | 10.85 | 48389 | 5145.13 | 2.18% |
0.00 |
2025-02-05 | 10.39 | 10.67 | 0.42 | 4.10% | 10.32 | 10.84 | 49353 | 5242.17 | 2.22% |
0.00 |
2025-01-27 | 10.68 | 10.25 | -0.17 | -1.63% | 10.24 | 10.70 | 31749 | 3320.96 | 1.43% |
0.00 |
2025-01-24 | 10.16 | 10.42 | 0.20 | 1.96% | 10.09 | 10.43 | 42717 | 4384.24 | 1.93% |
0.00 |
2025-01-23 | 10.48 | 10.22 | 0.01 | 0.10% | 10.22 | 10.70 | 55809 | 5858.02 | 2.52% |
0.00 |
2025-01-22 | 10.25 | 10.21 | -0.18 | -1.73% | 10.14 | 10.39 | 42137 | 4308.12 | 1.90% |
0.00 |
2025-01-21 | 10.62 | 10.39 | -0.57 | -5.20% | 10.14 | 10.75 | 85218 | 8828.51 | 3.84% |
0.00 |
2025-01-20 | 10.75 | 10.96 | 0.29 | 2.72% | 10.46 | 11.06 | 61767 | 6721.29 | 2.78% |
0.00 |
2025-01-17 | 10.70 | 10.67 | -0.09 | -0.84% | 10.55 | 10.76 | 34999 | 3729.76 | 1.58% |
0.00 |
2025-01-16 | 10.88 | 10.76 | -0.08 | -0.74% | 10.68 | 11.15 | 45657 | 4962.05 | 2.06% |
0.00 |
2025-01-15 | 11.00 | 10.84 | -0.14 | -1.28% | 10.81 | 11.11 | 42818 | 4680.83 | 1.93% |
0.00 |
2025-01-14 | 10.58 | 10.98 | 0.54 | 5.17% | 10.51 | 10.99 | 45720 | 4931.61 | 2.06% |
0.00 |
2025-01-13 | 10.11 | 10.44 | 0.15 | 1.46% | 9.91 | 10.50 | 37072 | 3812.20 | 1.67% |
0.00 |
2025-01-10 | 10.78 | 10.29 | -0.49 | -4.55% | 10.27 | 10.86 | 32958 | 3497.35 | 1.49% |
0.00 |
2025-01-09 | 10.72 | 10.78 | 0.05 | 0.47% | 10.62 | 10.91 | 34158 | 3693.00 | 1.54% |
0.00 |
2025-01-08 | 10.80 | 10.73 | -0.11 | -1.01% | 10.33 | 10.92 | 45942 | 4886.37 | 2.07% |
0.00 |
2025-01-07 | 10.41 | 10.84 | 0.46 | 4.43% | 10.36 | 10.86 | 46296 | 4912.76 | 2.09% |
0.00 |
2025-01-06 | 10.42 | 10.38 | -0.05 | -0.48% | 9.93 | 10.62 | 49906 | 5180.14 | 2.25% |
0.00 |
2025-01-03 | 11.16 | 10.43 | -0.73 | -6.54% | 10.41 | 11.28 | 48331 | 5197.18 | 2.18% |
0.00 |
2025-01-02 | 11.33 | 11.16 | -0.25 | -2.19% | 11.01 | 11.66 | 38827 | 4407.69 | 1.75% |
0.00 |
2024-12-31 | 11.75 | 11.41 | -0.26 | -2.23% | 11.35 | 11.91 | 34407 | 3977.50 | 1.55% |
0.00 |
2024-12-30 | 11.59 | 11.67 | -0.05 | -0.43% | 11.18 | 11.77 | 35339 | 4092.98 | 1.59% |
0.00 |
2024-12-27 | 11.57 | 11.72 | 0.14 | 1.21% | 11.51 | 11.96 | 29972 | 3536.18 | 1.35% |
0.00 |
2024-12-26 | 11.51 | 11.58 | 0.04 | 0.35% | 11.48 | 11.66 | 28571 | 3308.22 | 1.29% |
0.00 |
2024-12-25 | 12.01 | 11.54 | -0.47 | -3.91% | 11.26 | 12.03 | 55343 | 6365.89 | 2.49% |
0.00 |
2024-12-24 | 12.02 | 12.01 | -0.01 | -0.08% | 11.73 | 12.25 | 39004 | 4665.31 | 1.76% |
0.00 |
2024-12-23 | 12.82 | 12.02 | -0.80 | -6.24% | 11.96 | 12.82 | 42702 | 5244.77 | 1.92% |
0.00 |
2024-12-20 | 12.69 | 12.82 | 0.20 | 1.58% | 12.50 | 12.95 | 30389 | 3896.00 | 1.37% |
0.00 |
2024-12-19 | 12.40 | 12.62 | 0.04 | 0.32% | 12.31 | 12.67 | 30914 | 3872.01 | 1.39% |
0.00 |
2024-12-18 | 12.65 | 12.58 | -0.04 | -0.32% | 12.21 | 12.79 | 49077 | 6145.08 | 2.21% |
0.00 |
2024-12-17 | 13.25 | 12.62 | -0.70 | -5.26% | 12.58 | 13.32 | 53492 | 6886.88 | 2.41% |
0.00 |
2024-12-16 | 13.55 | 13.32 | -0.35 | -2.56% | 13.17 | 13.71 | 60537 | 8113.83 | 2.73% |
0.00 |
2024-12-13 | 13.92 | 13.67 | -0.25 | -1.80% | 13.66 | 14.58 | 100336 | 14151.57 | 4.52% |
0.00 |
2024-12-12 | 13.67 | 13.92 | 0.30 | 2.20% | 13.57 | 13.93 | 42780 | 5894.52 | 1.93% |
0.00 |
2024-12-11 | 13.64 | 13.62 | -0.08 | -0.58% | 13.50 | 13.80 | 40426 | 5525.15 | 1.82% |
0.00 |
2024-12-10 | 13.98 | 13.70 | 0.13 | 0.96% | 13.62 | 14.15 | 54019 | 7496.30 | 2.43% |
0.00 |
2024-12-09 | 14.15 | 13.57 | -0.70 | -4.91% | 13.47 | 14.15 | 70790 | 9721.40 | 3.19% |
0.00 |
2024-12-06 | 14.13 | 14.27 | 0.20 | 1.42% | 13.92 | 14.36 | 53040 | 7518.03 | 2.39% |
0.00 |
2024-12-05 | 13.96 | 14.07 | 0.10 | 0.72% | 13.80 | 14.15 | 41575 | 5830.16 | 1.87% |
0.00 |
2024-12-04 | 14.38 | 13.97 | -0.48 | -3.32% | 13.85 | 14.38 | 51718 | 7311.09 | 2.33% |
0.00 |
2024-12-03 | 14.59 | 14.45 | 0.06 | 0.42% | 14.17 | 14.68 | 71255 | 10269.64 | 3.21% |
0.00 |
2024-12-02 | 14.40 | 14.39 | 0.03 | 0.21% | 14.00 | 14.48 | 84403 | 12040.41 | 3.80% |
0.00 |
2024-11-29 | 14.04 | 14.36 | 0.20 | 1.41% | 13.93 | 14.61 | 93927 | 13483.84 | 4.23% |
2.00 |
2024-11-28 | 13.99 | 14.16 | 0.20 | 1.43% | 13.97 | 14.38 | 74966 | 10629.23 | 3.38% |
0.00 |
2024-11-27 | 13.56 | 13.96 | 0.40 | 2.95% | 13.07 | 13.96 | 58523 | 7946.41 | 2.64% |
0.00 |
2024-11-26 | 13.79 | 13.56 | -0.33 | -2.38% | 13.43 | 13.96 | 43474 | 5956.83 | 1.96% |
0.00 |
2024-11-25 | 13.51 | 13.89 | 0.43 | 3.19% | 13.17 | 13.94 | 60033 | 8134.42 | 2.71% |
0.00 |
2024-11-22 | 14.18 | 13.46 | -0.79 | -5.54% | 13.41 | 14.28 | 62137 | 8606.18 | 2.80% |
0.00 |
2024-11-21 | 14.20 | 14.25 | -0.03 | -0.21% | 14.05 | 14.35 | 56845 | 8078.55 | 2.56% |
0.00 |
2024-11-20 | 13.95 | 14.28 | 0.21 | 1.49% | 13.85 | 14.34 | 54496 | 7733.61 | 2.46% |
0.00 |
2024-11-19 | 13.51 | 14.07 | 0.62 | 4.61% | 13.30 | 14.07 | 66454 | 9095.98 | 2.99% |
0.00 |
2024-11-18 | 14.26 | 13.45 | -0.80 | -5.61% | 13.28 | 14.48 | 85524 | 11653.33 | 3.85% |
0.00 |
2024-11-15 | 14.66 | 14.25 | -0.56 | -3.78% | 14.21 | 15.07 | 73753 | 10821.56 | 3.32% |
0.00 |
2024-11-14 | 15.38 | 14.81 | -0.56 | -3.64% | 14.81 | 15.75 | 62601 | 9507.54 | 2.82% |
2.00 |
2024-11-13 | 15.18 | 15.37 | -0.05 | -0.32% | 14.76 | 15.53 | 70824 | 10760.21 | 3.19% |
0.00 |
2024-11-12 | 15.65 | 15.42 | -0.22 | -1.41% | 15.00 | 15.78 | 103819 | 15983.56 | 4.68% |
14.00 |
2024-11-11 | 15.26 | 15.64 | 0.32 | 2.09% | 15.13 | 15.67 | 108613 | 16803.66 | 4.90% |
0.00 |
2024-11-08 | 15.71 | 15.32 | -0.32 | -2.05% | 15.27 | 15.85 | 137539 | 21366.01 | 6.20% |
0.00 |
2024-11-07 | 15.00 | 15.64 | 0.28 | 1.82% | 14.82 | 15.86 | 131790 | 20390.86 | 5.94% |
0.00 |
2024-11-06 | 15.52 | 15.36 | 0.14 | 0.92% | 15.08 | 15.76 | 165121 | 25583.35 | 7.44% |
0.00 |
2024-11-05 | 14.64 | 15.22 | 0.58 | 3.96% | 14.58 | 15.42 | 142398 | 21457.88 | 6.42% |
1.00 |
2024-11-04 | 14.75 | 14.64 | -0.07 | -0.48% | 14.24 | 15.05 | 104986 | 15213.49 | 4.73% |
0.00 |
2024-11-01 | 16.44 | 14.71 | -2.18 | -12.91% | 14.60 | 16.69 | 205198 | 31418.86 | 9.25% |
0.00 |
2024-10-31 | 16.45 | 16.89 | 0.45 | 2.74% | 16.45 | 17.76 | 171452 | 29081.24 | 7.73% |
0.00 |
2024-10-30 | 17.20 | 16.44 | -1.07 | -6.11% | 15.94 | 17.20 | 208508 | 33999.96 | 9.40% |
3.00 |
2024-10-29 | 18.70 | 17.51 | -1.43 | -7.55% | 17.51 | 18.75 | 238380 | 43155.89 | 10.74% |
16.00 |
2024-10-28 | 17.77 | 18.94 | 1.04 | 5.81% | 17.36 | 19.38 | 287347 | 53232.51 | 12.95% |
7.00 |
2024-10-25 | 16.58 | 17.90 | 1.21 | 7.25% | 16.58 | 18.89 | 247484 | 44121.56 | 11.15% |
0.00 |
2024-10-24 | 17.53 | 16.69 | -1.19 | -6.66% | 16.51 | 17.57 | 187840 | 31514.55 | 8.47% |
0.00 |
*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 | |
| | | | | | |