| 8.110(0.87%) |
| 16.82(1.57%) |
| |
| |
| |
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 | 0.88 | 12.04% | 6.87 | 11.18 | 4899664 | 444118 | 251.41% |
60 |
2025-01-03 | 8.66 | 8.19 | -0.43 | -4.99% | 8.18 | 8.68 | 30971 | 2608.24 | 1.59% |
0.00 |
2025-01-02 | 8.89 | 8.62 | -0.16 | -1.82% | 8.53 | 8.89 | 28569 | 2485.51 | 1.47% |
0.00 |
2024-12-31 | 8.93 | 8.78 | -0.15 | -1.68% | 8.76 | 9.07 | 30156 | 2681.94 | 1.55% |
0.00 |
2024-12-30 | 9.10 | 8.93 | -0.19 | -2.08% | 8.81 | 9.13 | 29621 | 2652.24 | 1.52% |
0.00 |
2024-12-27 | 9.13 | 9.12 | 0.03 | 0.33% | 9.09 | 9.25 | 29306 | 2688.11 | 1.50% |
0.00 |
2024-12-26 | 8.95 | 9.09 | 0.13 | 1.45% | 8.95 | 9.22 | 29632 | 2706.30 | 1.52% |
0.00 |
2024-12-25 | 9.25 | 8.96 | -0.28 | -3.03% | 8.86 | 9.25 | 38606 | 3468.65 | 1.98% |
0.00 |
2024-12-24 | 9.16 | 9.24 | 0.18 | 1.99% | 9.08 | 9.29 | 29957 | 2753.11 | 1.54% |
0.00 |
2024-12-23 | 9.56 | 9.06 | -0.51 | -5.33% | 9.02 | 9.66 | 51566 | 4762.98 | 2.65% |
0.00 |
2024-12-20 | 9.28 | 9.57 | 0.20 | 2.13% | 9.28 | 9.68 | 44388 | 4243.64 | 2.28% |
0.00 |
2024-12-19 | 9.32 | 9.37 | -0.01 | -0.11% | 9.24 | 9.45 | 31953 | 2984.82 | 1.64% |
0.00 |
2024-12-18 | 9.39 | 9.38 | -0.02 | -0.21% | 9.21 | 9.51 | 42855 | 4024.25 | 2.20% |
0.00 |
2024-12-17 | 10.01 | 9.40 | -0.51 | -5.15% | 9.37 | 10.11 | 74117 | 7109.47 | 3.80% |
0.00 |
2024-12-16 | 10.08 | 9.91 | -0.11 | -1.10% | 9.84 | 10.37 | 113185 | 11393.48 | 5.81% |
0.00 |
2024-12-13 | 9.83 | 10.02 | 0.13 | 1.31% | 9.70 | 10.31 | 115642 | 11560.09 | 5.93% |
0.00 |
2024-12-12 | 9.83 | 9.89 | 0.05 | 0.51% | 9.75 | 9.92 | 48672 | 4788.23 | 2.50% |
0.00 |
2024-12-11 | 9.52 | 9.84 | 0.28 | 2.93% | 9.51 | 9.99 | 75038 | 7339.61 | 3.85% |
0.00 |
2024-12-10 | 9.90 | 9.56 | -0.07 | -0.73% | 9.54 | 9.99 | 64254 | 6236.79 | 3.30% |
0.00 |
2024-12-09 | 9.76 | 9.63 | -0.13 | -1.33% | 9.57 | 9.80 | 41827 | 4050.13 | 2.15% |
0.00 |
2024-12-06 | 9.67 | 9.76 | 0.09 | 0.93% | 9.58 | 9.82 | 54408 | 5290.03 | 2.79% |
0.00 |
2024-12-05 | 9.70 | 9.67 | 0.00 | 0.00% | 9.53 | 9.74 | 49683 | 4779.57 | 2.55% |
0.00 |
2024-12-04 | 9.61 | 9.67 | 0.00 | 0.00% | 9.51 | 9.84 | 79377 | 7697.01 | 4.07% |
0.00 |
2024-12-03 | 9.41 | 9.67 | 0.22 | 2.33% | 9.41 | 9.94 | 108606 | 10512.70 | 5.57% |
0.00 |
2024-12-02 | 9.27 | 9.45 | 0.20 | 2.16% | 9.24 | 9.46 | 41072 | 3856.05 | 2.11% |
0.00 |
2024-11-29 | 9.18 | 9.25 | 0.10 | 1.09% | 9.02 | 9.32 | 38529 | 3547.72 | 1.98% |
0.00 |
2024-11-28 | 9.04 | 9.15 | 0.08 | 0.88% | 9.04 | 9.29 | 31732 | 2909.09 | 1.63% |
0.00 |
2024-11-27 | 8.95 | 9.07 | 0.11 | 1.23% | 8.67 | 9.08 | 36647 | 3247.70 | 1.88% |
0.00 |
2024-11-26 | 9.12 | 8.96 | -0.16 | -1.75% | 8.94 | 9.18 | 28089 | 2544.35 | 1.44% |
0.00 |
2024-11-25 | 8.92 | 9.12 | 0.13 | 1.45% | 8.88 | 9.14 | 36741 | 3321.28 | 1.89% |
0.00 |
2024-11-22 | 9.44 | 8.99 | -0.52 | -5.47% | 8.90 | 9.55 | 56546 | 5244.06 | 2.90% |
0.00 |
2024-11-21 | 9.44 | 9.51 | 0.12 | 1.28% | 9.34 | 9.85 | 59922 | 5734.29 | 3.07% |
0.00 |
2024-11-20 | 9.34 | 9.39 | 0.05 | 0.54% | 9.28 | 9.43 | 40827 | 3819.83 | 2.09% |
0.00 |
2024-11-19 | 9.00 | 9.34 | 0.41 | 4.59% | 8.90 | 9.35 | 40488 | 3683.79 | 2.08% |
5.00 |
2024-11-18 | 9.12 | 8.93 | -0.19 | -2.08% | 8.86 | 9.28 | 38103 | 3438.85 | 1.95% |
0.00 |
2024-11-15 | 9.40 | 9.12 | -0.30 | -3.18% | 9.11 | 9.51 | 46780 | 4368.38 | 2.40% |
20.00 |
2024-11-14 | 9.90 | 9.42 | -0.38 | -3.88% | 9.38 | 9.90 | 48791 | 4682.77 | 2.50% |
1.00 |
2024-11-13 | 9.62 | 9.80 | 0.12 | 1.24% | 9.58 | 9.85 | 57895 | 5629.69 | 2.97% |
0.00 |
2024-11-12 | 10.00 | 9.68 | -0.27 | -2.71% | 9.60 | 10.00 | 79249 | 7774.49 | 4.07% |
0.00 |
2024-11-11 | 9.54 | 9.95 | 0.38 | 3.97% | 9.54 | 10.08 | 124775 | 12208.96 | 6.40% |
0.00 |
2024-11-08 | 9.41 | 9.57 | 0.26 | 2.79% | 9.27 | 9.76 | 131621 | 12507.06 | 6.75% |
0.00 |
2024-11-07 | 9.09 | 9.31 | 0.25 | 2.76% | 9.04 | 9.37 | 82013 | 7586.78 | 4.21% |
0.00 |
2024-11-06 | 9.20 | 9.06 | -0.21 | -2.27% | 8.99 | 9.26 | 85746 | 7818.44 | 4.40% |
0.00 |
2024-11-05 | 8.75 | 9.27 | 0.53 | 6.06% | 8.66 | 9.33 | 92147 | 8321.19 | 4.73% |
13.00 |
2024-11-04 | 8.57 | 8.74 | 0.17 | 1.98% | 8.52 | 8.75 | 42750 | 3711.04 | 2.19% |
0.00 |
2024-11-01 | 8.81 | 8.57 | -0.26 | -2.94% | 8.48 | 8.86 | 55676 | 4814.47 | 2.86% |
0.00 |
2024-10-31 | 8.77 | 8.83 | 0.06 | 0.68% | 8.73 | 8.91 | 54028 | 4761.98 | 2.77% |
0.00 |
2024-10-30 | 8.87 | 8.77 | -0.11 | -1.24% | 8.60 | 8.96 | 53790 | 4722.11 | 2.76% |
0.00 |
2024-10-29 | 9.39 | 8.88 | -0.48 | -5.13% | 8.88 | 9.41 | 85789 | 7799.00 | 4.40% |
0.00 |
2024-10-28 | 9.33 | 9.36 | -0.08 | -0.85% | 9.24 | 9.44 | 86425 | 8069.31 | 4.43% |
0.00 |
2024-10-25 | 9.22 | 9.44 | 0.29 | 3.17% | 9.17 | 9.48 | 58606 | 5488.18 | 3.01% |
0.00 |
2024-10-24 | 9.20 | 9.15 | -0.30 | -3.17% | 9.06 | 9.36 | 63607 | 5842.90 | 3.26% |
0.00 |
2024-10-23 | 9.33 | 9.45 | 0.15 | 1.61% | 9.26 | 9.86 | 98778 | 9406.00 | 5.07% |
0.00 |
2024-10-22 | 9.23 | 9.30 | 0.09 | 0.98% | 9.13 | 9.36 | 49101 | 4544.08 | 2.52% |
0.00 |
2024-10-21 | 9.09 | 9.21 | 0.13 | 1.43% | 9.07 | 9.34 | 62746 | 5781.87 | 3.22% |
0.00 |
2024-10-18 | 8.74 | 9.08 | 0.25 | 2.83% | 8.73 | 9.27 | 62882 | 5649.39 | 3.23% |
0.00 |
2024-10-17 | 9.07 | 8.83 | -0.12 | -1.34% | 8.80 | 9.07 | 40137 | 3586.10 | 2.06% |
0.00 |
2024-10-16 | 8.82 | 8.95 | 0.02 | 0.22% | 8.78 | 9.13 | 42701 | 3846.24 | 2.19% |
0.00 |
2024-10-15 | 9.13 | 8.93 | -0.33 | -3.56% | 8.93 | 9.28 | 56204 | 5122.00 | 2.88% |
0.00 |
2024-10-14 | 8.78 | 9.26 | 0.43 | 4.87% | 8.78 | 9.26 | 58813 | 5337.86 | 3.02% |
0.00 |
2024-10-11 | 9.40 | 8.83 | -0.56 | -5.96% | 8.72 | 9.42 | 70788 | 6353.12 | 3.63% |
0.00 |
2024-10-10 | 9.55 | 9.39 | -0.13 | -1.37% | 9.25 | 9.97 | 80023 | 7670.58 | 4.11% |
0.00 |
2024-10-09 | 10.22 | 9.52 | -1.25 | -11.61% | 9.30 | 10.27 | 131049 | 12911.58 | 6.72% |
0.00 |
2024-10-08 | 11.13 | 10.77 | 1.39 | 14.82% | 9.68 | 11.18 | 199942 | 20902.02 | 10.26% |
0.00 |
2024-09-30 | 8.33 | 9.38 | 1.29 | 15.95% | 8.28 | 9.53 | 184490 | 16338.41 | 9.47% |
0.00 |
2024-09-27 | 7.60 | 8.09 | 0.54 | 7.15% | 7.58 | 8.36 | 109178 | 8753.55 | 5.60% |
0.00 |
2024-09-26 | 7.41 | 7.55 | 0.13 | 1.75% | 7.36 | 7.58 | 47139 | 3529.90 | 2.42% |
0.00 |
2024-09-25 | 7.37 | 7.42 | 0.10 | 1.37% | 7.32 | 7.62 | 56842 | 4252.30 | 2.92% |
0.00 |
2024-09-24 | 7.08 | 7.32 | 0.27 | 3.83% | 7.08 | 7.32 | 47708 | 3450.65 | 2.45% |
21.00 |
2024-09-23 | 7.14 | 7.05 | -0.04 | -0.56% | 6.98 | 7.15 | 27698 | 1949.94 | 1.42% |
0.00 |
2024-09-20 | 7.13 | 7.09 | 0.04 | 0.57% | 6.99 | 7.13 | 32824 | 2317.70 | 1.68% |
0.00 |
2024-09-19 | 6.96 | 7.15 | 0.25 | 3.62% | 6.94 | 7.19 | 41429 | 2944.12 | 2.13% |
0.00 |
2024-09-18 | 7.18 | 6.90 | -0.25 | -3.50% | 6.87 | 7.19 | 52071 | 3619.33 | 2.67% |
0.00 |
2024-09-13 | 7.26 | 7.15 | -0.12 | -1.65% | 7.13 | 7.32 | 39774 | 2869.59 | 2.04% |
0.00 |
2024-09-12 | 7.37 | 7.27 | -0.18 | -2.42% | 7.24 | 7.44 | 69487 | 5073.22 | 3.57% |
0.00 |
2024-09-11 | 7.21 | 7.45 | 0.23 | 3.19% | 7.16 | 7.56 | 88510 | 6547.52 | 4.54% |
0.00 |
2024-09-10 | 7.23 | 7.22 | 0.00 | 0.00% | 7.10 | 7.29 | 36945 | 2659.50 | 1.90% |
0.00 |
2024-09-09 | 7.06 | 7.22 | 0.16 | 2.27% | 7.02 | 7.33 | 49327 | 3558.17 | 2.53% |
0.00 |
2024-09-06 | 7.37 | 7.06 | -0.32 | -4.34% | 7.04 | 7.39 | 52895 | 3799.90 | 2.71% |
0.00 |
2024-09-05 | 7.28 | 7.38 | 0.10 | 1.37% | 7.27 | 7.39 | 37461 | 2749.05 | 1.92% |
0.00 |
2024-09-04 | 7.21 | 7.28 | -0.03 | -0.41% | 7.21 | 7.35 | 31949 | 2323.65 | 1.64% |
0.00 |
*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 | |
| | | | | | |