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 | 0.44 | 2.40% | 16.08 | 26.19 | 1591091 | 354208.52 | 304.95% |
51 |
2025-01-03 | 20.05 | 18.75 | -1.04 | -5.26% | 18.70 | 20.13 | 21550 | 4180.56 | 4.13% |
0.00 |
2025-01-02 | 20.12 | 19.79 | -0.51 | -2.51% | 19.50 | 20.69 | 17274 | 3484.68 | 3.31% |
0.00 |
2024-12-31 | 21.03 | 20.30 | -0.72 | -3.43% | 20.15 | 21.29 | 18152 | 3737.67 | 3.48% |
0.00 |
2024-12-30 | 21.03 | 21.02 | -0.22 | -1.04% | 20.45 | 21.20 | 12855 | 2687.33 | 2.46% |
0.00 |
2024-12-27 | 21.11 | 21.24 | 0.12 | 0.57% | 21.11 | 21.56 | 10278 | 2195.81 | 1.97% |
0.00 |
2024-12-26 | 20.69 | 21.12 | 0.43 | 2.08% | 20.44 | 21.40 | 12790 | 2705.64 | 2.45% |
0.00 |
2024-12-25 | 21.21 | 20.69 | -0.72 | -3.36% | 20.41 | 21.54 | 15903 | 3303.29 | 3.05% |
0.00 |
2024-12-24 | 21.28 | 21.41 | 0.13 | 0.61% | 20.94 | 21.95 | 15005 | 3212.26 | 2.87% |
0.00 |
2024-12-23 | 23.08 | 21.28 | -1.65 | -7.20% | 21.18 | 23.11 | 22283 | 4862.50 | 4.27% |
0.00 |
2024-12-20 | 22.39 | 22.93 | 0.61 | 2.73% | 22.07 | 23.15 | 14051 | 3199.49 | 2.69% |
0.00 |
2024-12-19 | 22.30 | 22.32 | -0.15 | -0.67% | 21.88 | 22.54 | 12869 | 2859.60 | 2.47% |
0.00 |
2024-12-18 | 22.61 | 22.47 | -0.33 | -1.45% | 22.04 | 23.08 | 15712 | 3542.29 | 3.01% |
0.00 |
2024-12-17 | 23.94 | 22.80 | -1.27 | -5.28% | 22.70 | 24.21 | 16824 | 3897.28 | 3.22% |
0.00 |
2024-12-16 | 24.29 | 24.07 | 0.02 | 0.08% | 23.61 | 24.37 | 15072 | 3617.71 | 2.89% |
0.00 |
2024-12-13 | 24.50 | 24.05 | -0.51 | -2.08% | 23.98 | 24.50 | 15550 | 3753.89 | 2.98% |
0.00 |
2024-12-12 | 24.51 | 24.56 | 0.23 | 0.95% | 24.17 | 24.69 | 15008 | 3674.59 | 2.88% |
0.00 |
2024-12-11 | 24.38 | 24.33 | -0.17 | -0.69% | 23.92 | 24.62 | 15764 | 3815.29 | 3.02% |
0.00 |
2024-12-10 | 25.14 | 24.50 | 0.18 | 0.74% | 24.41 | 25.38 | 31146 | 7727.43 | 5.97% |
0.00 |
2024-12-09 | 24.06 | 24.32 | 0.38 | 1.59% | 23.64 | 25.46 | 31031 | 7598.04 | 5.94% |
0.00 |
2024-12-06 | 24.14 | 23.94 | -0.24 | -0.99% | 23.61 | 24.39 | 12734 | 3040.17 | 2.44% |
0.00 |
2024-12-05 | 23.88 | 24.18 | 0.34 | 1.43% | 23.70 | 24.49 | 15133 | 3656.11 | 2.90% |
0.00 |
2024-12-04 | 24.03 | 23.84 | -0.19 | -0.79% | 23.62 | 24.32 | 18407 | 4413.25 | 3.53% |
0.00 |
2024-12-03 | 23.92 | 24.03 | 0.11 | 0.46% | 23.70 | 24.28 | 16465 | 3944.03 | 3.15% |
0.00 |
2024-12-02 | 23.73 | 23.92 | 0.48 | 2.05% | 23.44 | 23.99 | 19105 | 4544.23 | 3.66% |
0.00 |
2024-11-29 | 22.80 | 23.44 | 0.63 | 2.76% | 22.62 | 23.49 | 15984 | 3704.96 | 3.06% |
0.00 |
2024-11-28 | 22.86 | 22.81 | 0.13 | 0.57% | 22.56 | 23.10 | 15392 | 3521.94 | 2.95% |
0.00 |
2024-11-27 | 22.66 | 22.68 | 0.22 | 0.98% | 21.40 | 22.70 | 16576 | 3651.64 | 3.18% |
0.00 |
2024-11-26 | 22.90 | 22.46 | -0.24 | -1.06% | 22.29 | 23.04 | 14674 | 3326.58 | 2.81% |
0.00 |
2024-11-25 | 22.01 | 22.70 | 0.72 | 3.28% | 22.01 | 22.78 | 16494 | 3697.01 | 3.16% |
0.00 |
2024-11-22 | 23.36 | 21.98 | -1.35 | -5.79% | 21.90 | 23.65 | 18703 | 4232.95 | 3.58% |
0.00 |
2024-11-21 | 23.59 | 23.33 | -0.35 | -1.48% | 23.00 | 23.78 | 14280 | 3344.71 | 2.74% |
0.00 |
2024-11-20 | 23.25 | 23.68 | 0.29 | 1.24% | 23.06 | 23.77 | 14484 | 3413.93 | 2.77% |
0.00 |
2024-11-19 | 22.61 | 23.39 | 0.93 | 4.14% | 22.51 | 23.40 | 15685 | 3604.00 | 3.00% |
0.00 |
2024-11-18 | 23.12 | 22.46 | -0.66 | -2.85% | 22.18 | 23.57 | 16720 | 3787.80 | 3.20% |
0.00 |
2024-11-15 | 23.62 | 23.12 | -0.50 | -2.12% | 23.09 | 24.03 | 16383 | 3861.66 | 3.14% |
0.00 |
2024-11-14 | 24.68 | 23.62 | -0.79 | -3.24% | 23.36 | 24.68 | 15262 | 3667.44 | 2.92% |
0.00 |
2024-11-13 | 24.45 | 24.41 | -0.09 | -0.37% | 23.48 | 24.60 | 22044 | 5310.06 | 4.22% |
0.00 |
2024-11-12 | 24.64 | 24.50 | -0.22 | -0.89% | 24.24 | 25.00 | 28261 | 6969.04 | 5.41% |
0.00 |
2024-11-11 | 24.05 | 24.72 | 0.69 | 2.87% | 23.89 | 24.74 | 23379 | 5724.60 | 4.48% |
0.00 |
2024-11-08 | 24.40 | 24.03 | 0.22 | 0.92% | 23.71 | 24.64 | 31959 | 7725.85 | 6.12% |
0.00 |
2024-11-07 | 23.50 | 23.81 | 0.46 | 1.97% | 23.14 | 23.98 | 24571 | 5820.05 | 4.71% |
34.00 |
2024-11-06 | 23.64 | 23.35 | -0.24 | -1.02% | 23.20 | 24.18 | 29173 | 6901.11 | 5.59% |
0.00 |
2024-11-05 | 23.26 | 23.59 | 0.19 | 0.81% | 23.11 | 23.70 | 28451 | 6668.07 | 5.45% |
0.00 |
2024-11-04 | 22.00 | 23.40 | 1.40 | 6.36% | 22.00 | 23.49 | 28902 | 6649.73 | 5.54% |
0.00 |
2024-11-01 | 22.98 | 22.00 | -1.25 | -5.38% | 21.91 | 23.30 | 31221 | 7012.40 | 5.98% |
0.00 |
2024-10-31 | 22.99 | 23.25 | 0.12 | 0.52% | 22.78 | 23.71 | 29972 | 6962.59 | 5.74% |
7.00 |
2024-10-30 | 24.05 | 23.13 | -0.52 | -2.20% | 22.94 | 24.34 | 46902 | 11072.89 | 8.98% |
0.00 |
2024-10-29 | 23.64 | 23.65 | 1.01 | 4.46% | 23.45 | 25.50 | 66704 | 16173.94 | 12.78% |
0.00 |
2024-10-28 | 21.95 | 22.64 | 0.70 | 3.19% | 21.95 | 22.67 | 22870 | 5125.90 | 4.38% |
0.00 |
2024-10-25 | 21.81 | 21.94 | 0.32 | 1.48% | 21.75 | 22.10 | 16193 | 3551.18 | 3.10% |
0.00 |
2024-10-24 | 21.81 | 21.62 | -0.31 | -1.41% | 21.57 | 22.32 | 14827 | 3225.35 | 2.84% |
0.00 |
2024-10-23 | 22.54 | 21.93 | -0.09 | -0.41% | 21.67 | 22.54 | 24889 | 5484.01 | 4.77% |
0.00 |
2024-10-22 | 21.26 | 22.02 | 0.67 | 3.14% | 21.26 | 22.10 | 23494 | 5123.49 | 4.50% |
0.00 |
2024-10-21 | 21.50 | 21.35 | 0.17 | 0.80% | 21.11 | 21.60 | 21976 | 4691.11 | 4.21% |
0.00 |
2024-10-18 | 20.50 | 21.18 | 0.68 | 3.32% | 20.30 | 21.60 | 23350 | 4894.77 | 4.47% |
0.00 |
2024-10-17 | 20.65 | 20.50 | 0.07 | 0.34% | 20.41 | 20.97 | 15926 | 3296.66 | 3.05% |
0.00 |
2024-10-16 | 20.60 | 20.43 | -0.33 | -1.59% | 20.00 | 20.83 | 15477 | 3175.15 | 2.96% |
0.00 |
2024-10-15 | 21.44 | 20.76 | -0.36 | -1.70% | 20.68 | 21.44 | 18544 | 3899.77 | 3.55% |
0.00 |
2024-10-14 | 21.13 | 21.12 | 0.40 | 1.93% | 20.43 | 21.25 | 18109 | 3776.99 | 3.47% |
0.00 |
2024-10-11 | 21.99 | 20.72 | -1.26 | -5.73% | 20.41 | 22.27 | 23414 | 4926.10 | 4.49% |
0.00 |
2024-10-10 | 21.74 | 21.98 | 0.54 | 2.52% | 21.50 | 22.69 | 29442 | 6517.58 | 5.64% |
0.00 |
2024-10-09 | 24.01 | 21.44 | -3.37 | -13.58% | 21.16 | 24.07 | 40329 | 9090.53 | 7.73% |
0.00 |
2024-10-08 | 26.19 | 24.81 | 2.80 | 12.72% | 22.50 | 26.19 | 58514 | 14250.34 | 11.21% |
0.00 |
2024-09-30 | 20.14 | 22.01 | 2.75 | 14.28% | 19.80 | 22.53 | 51234 | 10783.71 | 9.81% |
0.00 |
2024-09-27 | 18.30 | 19.26 | 1.06 | 5.82% | 18.30 | 19.63 | 27447 | 5220.73 | 5.26% |
0.00 |
2024-09-26 | 17.69 | 18.20 | 0.39 | 2.19% | 17.61 | 18.21 | 19443 | 3515.51 | 3.72% |
0.00 |
2024-09-25 | 18.18 | 17.81 | 0.02 | 0.11% | 17.73 | 18.27 | 15993 | 2880.56 | 3.06% |
0.00 |
2024-09-24 | 17.58 | 17.79 | 0.37 | 2.12% | 17.30 | 17.86 | 11479 | 2025.43 | 2.20% |
10.00 |
2024-09-23 | 17.28 | 17.42 | 0.19 | 1.10% | 17.01 | 17.53 | 7336 | 1275.29 | 1.41% |
0.00 |
2024-09-20 | 17.53 | 17.23 | -0.22 | -1.26% | 17.10 | 17.53 | 7323 | 1264.44 | 1.40% |
0.00 |
2024-09-19 | 16.88 | 17.45 | 0.58 | 3.44% | 16.88 | 17.65 | 13349 | 2314.65 | 2.58% |
0.00 |
2024-09-18 | 16.86 | 16.87 | 0.09 | 0.54% | 16.08 | 16.95 | 11935 | 1978.54 | 2.31% |
0.00 |
2024-09-13 | 17.69 | 16.78 | -0.45 | -2.61% | 16.78 | 17.69 | 11777 | 2011.87 | 2.28% |
0.00 |
2024-09-12 | 17.72 | 17.23 | -0.42 | -2.38% | 17.23 | 17.89 | 7862 | 1379.07 | 1.52% |
0.00 |
2024-09-11 | 17.91 | 17.65 | -0.14 | -0.79% | 17.43 | 17.91 | 5334 | 943.20 | 1.03% |
0.00 |
2024-09-10 | 17.60 | 17.79 | 0.26 | 1.48% | 17.30 | 17.84 | 7793 | 1371.11 | 1.51% |
0.00 |
2024-09-09 | 17.65 | 17.53 | 0.06 | 0.34% | 17.12 | 17.69 | 8624 | 1503.13 | 1.67% |
0.00 |
2024-09-06 | 18.17 | 17.47 | -0.64 | -3.53% | 17.42 | 18.33 | 9738 | 1725.14 | 1.88% |
0.00 |
2024-09-05 | 18.30 | 18.11 | -0.04 | -0.22% | 18.01 | 18.50 | 7397 | 1342.98 | 1.43% |
0.00 |
2024-09-04 | 18.31 | 18.15 | -0.16 | -0.87% | 17.95 | 18.36 | 6536 | 1186.14 | 1.26% |
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 | |
| | | | | | |