| 10.88(0.46%) |
| 37.83(-0.39%) |
| 256.80(-0.80%) |
| 6.08(-1.78%) |
| 9.66(0.21%) |
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： | 2024-11-28至2025-03-28 | 6.67 | 58.87% | 9.03 | 23.13 | 15387844 | 2538289.59 | 396.81% |
481 |
| 2025-03-28 | 18.10 | 18.00 | -0.15 | -0.83% | 17.69 | 18.80 | 216686 | 39378.75 | 4.99% |
2.00 |
| 2025-03-27 | 18.87 | 18.15 | -0.75 | -3.97% | 18.00 | 19.20 | 209286 | 38774.54 | 4.82% |
7.00 |
| 2025-03-26 | 18.25 | 18.90 | 0.65 | 3.56% | 18.20 | 19.35 | 255645 | 48194.95 | 5.89% |
42.00 |
| 2025-03-25 | 19.95 | 18.25 | -1.84 | -9.16% | 18.12 | 20.38 | 328276 | 62109.11 | 7.57% |
17.00 |
| 2025-03-24 | 20.72 | 20.09 | -0.22 | -1.08% | 19.50 | 20.86 | 326581 | 65744.80 | 7.64% |
34.00 |
| 2025-03-21 | 21.61 | 20.31 | -1.74 | -7.89% | 19.80 | 21.61 | 480926 | 98676.23 | 11.25% |
0.00 |
| 2025-03-20 | 23.00 | 22.05 | -0.05 | -0.23% | 21.15 | 23.13 | 545603 | 120474.27 | 12.76% |
79.00 |
| 2025-03-19 | 21.79 | 22.10 | 0.76 | 3.56% | 20.71 | 22.32 | 613825 | 132060.73 | 14.51% |
60.00 |
| 2025-03-18 | 19.00 | 21.34 | 3.56 | 20.02% | 18.99 | 21.34 | 602434 | 120635.41 | 14.24% |
0.00 |
| 2025-03-17 | 16.82 | 17.78 | 0.93 | 5.52% | 16.73 | 17.85 | 297612 | 51594.76 | 7.22% |
10.00 |
| 2025-03-14 | 15.99 | 16.85 | 0.86 | 5.38% | 15.68 | 16.92 | 267213 | 43761.56 | 6.48% |
11.00 |
| 2025-03-13 | 17.46 | 15.99 | -1.64 | -9.30% | 15.65 | 17.47 | 373522 | 60798.91 | 9.06% |
7.00 |
| 2025-03-12 | 17.88 | 17.63 | -0.27 | -1.51% | 17.50 | 18.00 | 175138 | 31034.80 | 4.25% |
24.00 |
| 2025-03-11 | 17.51 | 17.90 | -0.07 | -0.39% | 17.40 | 18.17 | 189056 | 33526.45 | 4.59% |
18.00 |
| 2025-03-10 | 18.21 | 17.97 | -0.34 | -1.86% | 17.59 | 18.50 | 226803 | 40654.71 | 5.72% |
0.00 |
| 2025-03-07 | 18.55 | 18.31 | -0.60 | -3.17% | 18.06 | 19.14 | 306084 | 57019.55 | 7.71% |
0.00 |
| 2025-03-06 | 18.60 | 18.91 | 0.31 | 1.67% | 18.40 | 19.86 | 388865 | 74604.50 | 9.80% |
0.00 |
| 2025-03-05 | 18.36 | 18.60 | 0.05 | 0.27% | 17.69 | 18.85 | 298092 | 54551.16 | 7.51% |
0.00 |
| 2025-03-04 | 17.66 | 18.55 | 0.69 | 3.86% | 17.66 | 19.21 | 286679 | 53307.42 | 7.23% |
5.00 |
| 2025-03-03 | 18.06 | 17.86 | -0.29 | -1.60% | 17.40 | 18.69 | 309403 | 55580.52 | 7.80% |
0.00 |
| 2025-02-28 | 20.56 | 18.15 | -2.52 | -12.19% | 17.78 | 20.78 | 366157 | 68525.18 | 9.59% |
7.00 |
| 2025-02-27 | 21.02 | 20.67 | -0.33 | -1.57% | 19.68 | 21.35 | 404010 | 82406.23 | 10.58% |
111.00 |
| 2025-02-26 | 20.79 | 21.00 | 0.75 | 3.70% | 20.34 | 22.98 | 547935 | 116550.96 | 14.35% |
1.00 |
| 2025-02-25 | 17.76 | 20.25 | 1.05 | 5.47% | 17.76 | 22.30 | 609811 | 120755.37 | 15.97% |
0.00 |
| 2025-02-24 | 18.90 | 19.20 | 3.20 | 20.00% | 18.10 | 19.20 | 265536 | 49792.58 | 7.26% |
0.00 |
| 2025-02-21 | 15.66 | 16.00 | -0.09 | -0.56% | 15.40 | 16.45 | 357250 | 56904.91 | 9.76% |
0.00 |
| 2025-02-20 | 15.80 | 16.09 | 0.20 | 1.26% | 15.55 | 16.88 | 430784 | 69429.47 | 11.77% |
4.00 |
| 2025-02-19 | 13.86 | 15.89 | 1.83 | 13.02% | 13.65 | 16.20 | 422375 | 64579.80 | 11.54% |
0.00 |
| 2025-02-18 | 13.90 | 14.06 | 0.07 | 0.50% | 13.74 | 14.87 | 381582 | 54004.11 | 10.43% |
0.00 |
| 2025-02-17 | 11.96 | 13.99 | 1.92 | 15.91% | 11.76 | 14.08 | 400472 | 52527.54 | 10.94% |
24.00 |
| 2025-02-14 | 12.30 | 12.07 | -0.27 | -2.19% | 11.80 | 12.40 | 184964 | 22194.45 | 5.06% |
0.00 |
| 2025-02-13 | 12.78 | 12.34 | -0.41 | -3.22% | 12.31 | 13.17 | 228316 | 28793.97 | 6.24% |
0.00 |
| 2025-02-12 | 11.96 | 12.75 | 0.30 | 2.41% | 11.96 | 13.72 | 350143 | 45033.64 | 9.57% |
0.00 |
| 2025-02-11 | 12.00 | 12.45 | 1.01 | 8.83% | 11.90 | 13.11 | 415684 | 52090.43 | 11.36% |
1.00 |
| 2025-02-10 | 11.87 | 11.44 | -0.67 | -5.53% | 11.19 | 12.00 | 214754 | 24518.69 | 5.87% |
0.00 |
| 2025-02-07 | 11.83 | 12.11 | 1.02 | 9.20% | 11.83 | 12.87 | 379319 | 46772.02 | 10.37% |
0.00 |
| 2025-02-06 | 10.25 | 11.09 | 0.79 | 7.67% | 10.21 | 11.13 | 129711 | 14105.25 | 3.54% |
2.00 |
| 2025-02-05 | 10.10 | 10.30 | 0.30 | 3.00% | 10.06 | 10.50 | 58983 | 6087.41 | 1.61% |
0.00 |
| 2025-01-27 | 10.65 | 10.00 | -0.42 | -4.03% | 10.00 | 10.65 | 58730 | 6009.09 | 1.61% |
0.00 |
| 2025-01-24 | 10.50 | 10.42 | -0.23 | -2.16% | 10.35 | 10.70 | 84881 | 8901.51 | 2.32% |
0.00 |
| 2025-01-23 | 10.10 | 10.65 | 0.60 | 5.97% | 10.04 | 11.01 | 140388 | 14821.17 | 3.84% |
0.00 |
| 2025-01-22 | 10.50 | 10.05 | -0.59 | -5.55% | 9.93 | 10.53 | 82852 | 8388.87 | 2.26% |
0.00 |
| 2025-01-21 | 10.46 | 10.64 | 0.16 | 1.53% | 10.12 | 10.76 | 111699 | 11655.94 | 3.05% |
0.00 |
| 2025-01-20 | 10.28 | 10.48 | 0.31 | 3.05% | 10.24 | 10.86 | 98949 | 10353.54 | 2.70% |
0.00 |
| 2025-01-17 | 10.71 | 10.17 | -0.64 | -5.92% | 10.02 | 10.84 | 116754 | 11976.45 | 3.19% |
15.00 |
| 2025-01-16 | 11.00 | 10.81 | -0.24 | -2.17% | 10.62 | 11.78 | 202940 | 22732.50 | 5.55% |
0.00 |
| 2025-01-15 | 10.43 | 11.05 | 0.61 | 5.84% | 10.37 | 12.53 | 163736 | 18504.09 | 4.47% |
0.00 |
| 2025-01-14 | 10.09 | 10.44 | 0.68 | 6.97% | 9.76 | 10.70 | 41979 | 4302.03 | 1.15% |
0.00 |
| 2025-01-13 | 9.59 | 9.76 | 0.10 | 1.04% | 9.30 | 9.85 | 27057 | 2605.76 | 0.74% |
0.00 |
| 2025-01-10 | 10.08 | 9.66 | -0.42 | -4.17% | 9.63 | 10.13 | 26288 | 2609.58 | 0.72% |
0.00 |
| 2025-01-09 | 10.37 | 10.08 | -0.37 | -3.54% | 9.97 | 10.47 | 33789 | 3444.38 | 0.92% |
0.00 |
| 2025-01-08 | 10.16 | 10.45 | 0.28 | 2.75% | 10.00 | 10.55 | 57949 | 5947.52 | 1.58% |
0.00 |
| 2025-01-07 | 9.58 | 10.17 | 0.59 | 6.16% | 9.54 | 10.24 | 36036 | 3559.41 | 0.98% |
0.00 |
| 2025-01-06 | 9.43 | 9.58 | 0.08 | 0.84% | 9.03 | 9.76 | 36701 | 3475.67 | 1.00% |
0.00 |
| 2025-01-03 | 10.14 | 9.50 | -0.59 | -5.85% | 9.47 | 10.16 | 45724 | 4459.03 | 1.25% |
0.00 |
| 2025-01-02 | 10.43 | 10.09 | -0.22 | -2.13% | 9.99 | 10.43 | 29995 | 3050.80 | 0.83% |
0.00 |
| 2024-12-31 | 10.49 | 10.31 | -0.19 | -1.81% | 10.25 | 10.72 | 21989 | 2297.86 | 0.61% |
0.00 |
| 2024-12-30 | 10.62 | 10.50 | -0.11 | -1.04% | 10.35 | 10.66 | 20490 | 2158.25 | 0.57% |
0.00 |
| 2024-12-27 | 10.65 | 10.61 | 0.03 | 0.28% | 10.50 | 10.77 | 21738 | 2314.75 | 0.60% |
0.00 |
| 2024-12-26 | 10.51 | 10.58 | 0.07 | 0.67% | 10.51 | 10.77 | 22647 | 2409.20 | 0.63% |
0.00 |
| 2024-12-25 | 11.00 | 10.51 | -0.45 | -4.11% | 10.30 | 11.00 | 33893 | 3558.12 | 0.94% |
0.00 |
| 2024-12-24 | 10.86 | 10.96 | 0.13 | 1.20% | 10.78 | 11.09 | 16311 | 1782.41 | 0.45% |
0.00 |
| 2024-12-23 | 11.45 | 10.83 | -0.58 | -5.08% | 10.80 | 11.45 | 25019 | 2756.76 | 0.69% |
0.00 |
| 2024-12-20 | 11.35 | 11.41 | 0.07 | 0.62% | 11.33 | 11.57 | 20184 | 2308.87 | 0.56% |
0.00 |
| 2024-12-19 | 11.07 | 11.34 | 0.10 | 0.89% | 10.93 | 11.42 | 23185 | 2601.83 | 0.64% |
0.00 |
| 2024-12-18 | 11.30 | 11.24 | 0.02 | 0.18% | 11.06 | 11.35 | 19778 | 2219.16 | 0.55% |
0.00 |
| 2024-12-17 | 11.78 | 11.22 | -0.44 | -3.77% | 11.11 | 11.87 | 39088 | 4427.42 | 1.09% |
0.00 |
| 2024-12-16 | 11.70 | 11.66 | -0.10 | -0.85% | 11.62 | 11.88 | 23481 | 2752.34 | 0.65% |
0.00 |
| 2024-12-13 | 11.86 | 11.76 | -0.12 | -1.01% | 11.69 | 11.95 | 31097 | 3665.66 | 0.86% |
0.00 |
| 2024-12-12 | 11.88 | 11.88 | -0.05 | -0.42% | 11.80 | 12.01 | 33714 | 4009.23 | 0.94% |
0.00 |
| 2024-12-11 | 11.70 | 11.93 | 0.12 | 1.02% | 11.56 | 11.94 | 45800 | 5393.04 | 1.27% |
0.00 |
| 2024-12-10 | 12.30 | 11.81 | -0.14 | -1.17% | 11.71 | 12.39 | 66760 | 8026.11 | 1.85% |
0.00 |
| 2024-12-09 | 11.77 | 11.95 | 0.26 | 2.22% | 11.65 | 12.35 | 84656 | 10165.46 | 2.35% |
0.00 |
| 2024-12-06 | 11.50 | 11.69 | 0.14 | 1.21% | 11.27 | 11.87 | 70514 | 8151.54 | 1.96% |
0.00 |
| 2024-12-05 | 11.55 | 11.55 | -0.11 | -0.94% | 11.36 | 11.80 | 60425 | 7009.54 | 1.68% |
0.00 |
| 2024-12-04 | 12.50 | 11.66 | -0.84 | -6.72% | 11.59 | 12.50 | 126064 | 15028.22 | 3.50% |
0.00 |
| 2024-12-03 | 11.84 | 12.50 | 0.50 | 4.17% | 11.60 | 12.78 | 134476 | 16564.54 | 3.74% |
0.00 |
| 2024-12-02 | 11.82 | 12.00 | 0.17 | 1.44% | 11.73 | 12.58 | 85866 | 10366.94 | 2.38% |
0.00 |
| 2024-11-29 | 11.78 | 11.83 | 0.16 | 1.37% | 11.59 | 12.24 | 62824 | 7423.40 | 1.74% |
0.00 |
| 2024-11-28 | 11.32 | 11.67 | 0.34 | 3.00% | 11.32 | 11.91 | 55883 | 6546.46 | 1.55% |
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 | | | | | |
