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： | 2024-12-11至2025-04-11 | -1.81 | -12.43% | 11.16 | 15.05 | 1765912 | 235237.93 | 248.79% |
134 |
| 2025-04-11 | 12.93 | 12.75 | -0.23 | -1.77% | 12.74 | 13.10 | 15396 | 1986.89 | 2.21% |
0.00 |
| 2025-04-10 | 12.71 | 12.98 | 0.34 | 2.69% | 12.71 | 13.15 | 24491 | 3183.01 | 3.52% |
0.00 |
| 2025-04-09 | 11.95 | 12.64 | 0.51 | 4.20% | 11.25 | 12.78 | 34312 | 4130.20 | 4.93% |
0.00 |
| 2025-04-08 | 11.68 | 12.13 | 0.55 | 4.75% | 11.65 | 12.43 | 30839 | 3722.59 | 4.44% |
0.00 |
| 2025-04-07 | 13.02 | 11.58 | -1.86 | -13.84% | 11.16 | 13.02 | 37391 | 4463.81 | 5.38% |
0.00 |
| 2025-04-03 | 13.31 | 13.44 | 0.00 | 0.00% | 13.18 | 13.57 | 19312 | 2582.81 | 2.72% |
0.00 |
| 2025-04-02 | 13.22 | 13.44 | 0.24 | 1.82% | 13.09 | 13.64 | 22733 | 3053.76 | 3.20% |
0.00 |
| 2025-04-01 | 12.95 | 13.20 | 0.35 | 2.72% | 12.89 | 13.41 | 21845 | 2893.26 | 3.07% |
0.00 |
| 2025-03-31 | 12.86 | 12.85 | -0.09 | -0.70% | 12.62 | 12.96 | 16652 | 2126.43 | 2.34% |
15.00 |
| 2025-03-28 | 13.15 | 12.94 | -0.21 | -1.60% | 12.88 | 13.18 | 14800 | 1924.22 | 2.08% |
0.00 |
| 2025-03-27 | 13.31 | 13.15 | -0.20 | -1.50% | 12.92 | 13.31 | 16605 | 2177.14 | 2.33% |
0.00 |
| 2025-03-26 | 12.97 | 13.35 | 0.35 | 2.69% | 12.87 | 13.43 | 26790 | 3559.51 | 3.77% |
0.00 |
| 2025-03-25 | 13.13 | 13.00 | -0.14 | -1.07% | 12.71 | 13.13 | 20369 | 2632.81 | 2.86% |
0.00 |
| 2025-03-24 | 13.71 | 13.14 | -0.68 | -4.92% | 12.83 | 13.86 | 33502 | 4438.08 | 4.71% |
4.00 |
| 2025-03-21 | 13.87 | 13.82 | -0.08 | -0.58% | 13.66 | 14.04 | 23306 | 3219.86 | 3.28% |
0.00 |
| 2025-03-20 | 13.95 | 13.90 | -0.08 | -0.57% | 13.75 | 14.05 | 14846 | 2062.24 | 2.09% |
0.00 |
| 2025-03-19 | 14.11 | 13.98 | -0.09 | -0.64% | 13.87 | 14.11 | 13358 | 1867.75 | 1.88% |
0.00 |
| 2025-03-18 | 14.14 | 14.07 | 0.05 | 0.36% | 13.92 | 14.14 | 12928 | 1815.49 | 1.82% |
0.00 |
| 2025-03-17 | 14.00 | 14.02 | 0.15 | 1.08% | 13.82 | 14.08 | 15366 | 2147.36 | 2.16% |
0.00 |
| 2025-03-14 | 13.59 | 13.87 | 0.30 | 2.21% | 13.43 | 13.88 | 25261 | 3460.73 | 3.55% |
0.00 |
| 2025-03-13 | 13.77 | 13.57 | -0.19 | -1.38% | 13.28 | 13.85 | 20259 | 2730.03 | 2.85% |
5.00 |
| 2025-03-12 | 13.80 | 13.76 | -0.02 | -0.15% | 13.62 | 13.87 | 13864 | 1905.86 | 1.95% |
0.00 |
| 2025-03-11 | 13.69 | 13.78 | 0.00 | 0.00% | 13.51 | 13.78 | 13931 | 1900.86 | 1.96% |
0.00 |
| 2025-03-10 | 13.96 | 13.78 | 0.07 | 0.51% | 13.68 | 14.00 | 20149 | 2792.11 | 2.83% |
0.00 |
| 2025-03-07 | 13.84 | 13.71 | -0.14 | -1.01% | 13.61 | 13.85 | 11977 | 1646.26 | 1.68% |
0.00 |
| 2025-03-06 | 13.59 | 13.85 | 0.28 | 2.06% | 13.53 | 13.97 | 20718 | 2852.77 | 2.91% |
0.00 |
| 2025-03-05 | 13.72 | 13.57 | -0.15 | -1.09% | 13.38 | 13.80 | 15430 | 2081.23 | 2.17% |
0.00 |
| 2025-03-04 | 13.51 | 13.72 | 0.25 | 1.86% | 13.41 | 13.76 | 17107 | 2336.73 | 2.41% |
0.00 |
| 2025-03-03 | 13.51 | 13.47 | 0.12 | 0.90% | 13.37 | 13.74 | 16080 | 2187.16 | 2.26% |
0.00 |
| 2025-02-28 | 13.62 | 13.35 | -0.31 | -2.27% | 13.31 | 13.77 | 15318 | 2072.27 | 2.15% |
0.00 |
| 2025-02-27 | 13.79 | 13.66 | -0.02 | -0.15% | 13.40 | 13.81 | 18078 | 2458.24 | 2.54% |
0.00 |
| 2025-02-26 | 13.69 | 13.68 | 0.01 | 0.07% | 13.64 | 13.83 | 12491 | 1715.79 | 1.76% |
0.00 |
| 2025-02-25 | 13.70 | 13.67 | -0.20 | -1.44% | 13.58 | 13.83 | 11871 | 1624.62 | 1.67% |
0.00 |
| 2025-02-24 | 13.62 | 13.87 | 0.32 | 2.36% | 13.54 | 13.89 | 18661 | 2573.36 | 2.62% |
0.00 |
| 2025-02-21 | 13.57 | 13.55 | -0.07 | -0.51% | 13.39 | 13.65 | 18029 | 2431.97 | 2.54% |
0.00 |
| 2025-02-20 | 13.68 | 13.62 | 0.00 | 0.00% | 13.52 | 13.69 | 11240 | 1527.70 | 1.58% |
0.00 |
| 2025-02-19 | 13.25 | 13.62 | 0.34 | 2.56% | 13.25 | 13.62 | 14093 | 1907.68 | 1.98% |
0.00 |
| 2025-02-18 | 13.71 | 13.28 | -0.52 | -3.77% | 13.23 | 13.81 | 17930 | 2418.93 | 2.52% |
0.00 |
| 2025-02-17 | 13.70 | 13.80 | 0.10 | 0.73% | 13.69 | 14.03 | 19309 | 2676.60 | 2.72% |
0.00 |
| 2025-02-14 | 13.70 | 13.70 | 0.17 | 1.26% | 13.56 | 13.78 | 14727 | 2008.97 | 2.07% |
0.00 |
| 2025-02-13 | 13.62 | 13.53 | -0.05 | -0.37% | 13.48 | 13.70 | 16770 | 2278.28 | 2.36% |
0.00 |
| 2025-02-12 | 13.60 | 13.58 | 0.09 | 0.67% | 13.42 | 13.62 | 14973 | 2027.77 | 2.11% |
0.00 |
| 2025-02-11 | 13.51 | 13.49 | 0.00 | 0.00% | 13.33 | 13.58 | 14738 | 1987.39 | 2.07% |
0.00 |
| 2025-02-10 | 13.36 | 13.49 | 0.13 | 0.97% | 13.30 | 13.50 | 13671 | 1836.59 | 1.92% |
0.00 |
| 2025-02-07 | 13.42 | 13.36 | -0.02 | -0.15% | 13.20 | 13.52 | 15311 | 2050.65 | 2.15% |
0.00 |
| 2025-02-06 | 13.39 | 13.38 | 0.00 | 0.00% | 13.23 | 13.42 | 19069 | 2542.93 | 2.68% |
0.00 |
| 2025-02-05 | 13.13 | 13.38 | 0.44 | 3.40% | 13.02 | 13.41 | 26004 | 3452.00 | 3.66% |
0.00 |
| 2025-01-27 | 13.00 | 12.94 | 0.03 | 0.23% | 12.91 | 13.19 | 18019 | 2355.73 | 2.53% |
0.00 |
| 2025-01-24 | 12.65 | 12.91 | 0.21 | 1.65% | 12.63 | 12.93 | 16324 | 2086.49 | 2.30% |
0.00 |
| 2025-01-23 | 12.80 | 12.70 | 0.08 | 0.63% | 12.68 | 12.94 | 16548 | 2119.91 | 2.33% |
0.00 |
| 2025-01-22 | 12.86 | 12.62 | -0.33 | -2.55% | 12.58 | 12.92 | 23793 | 3024.94 | 3.35% |
0.00 |
| 2025-01-21 | 13.42 | 12.95 | -0.25 | -1.89% | 12.80 | 13.56 | 39437 | 5113.84 | 5.55% |
0.00 |
| 2025-01-20 | 13.50 | 13.20 | -0.29 | -2.15% | 13.13 | 13.77 | 65727 | 8814.35 | 9.24% |
0.00 |
| 2025-01-17 | 12.40 | 13.49 | 1.09 | 8.79% | 12.28 | 13.49 | 52461 | 6720.11 | 7.38% |
56.00 |
| 2025-01-16 | 12.44 | 12.40 | 0.03 | 0.24% | 12.26 | 12.57 | 13309 | 1654.59 | 1.87% |
0.00 |
| 2025-01-15 | 12.46 | 12.37 | -0.09 | -0.72% | 12.35 | 12.60 | 13040 | 1623.49 | 1.83% |
0.00 |
| 2025-01-14 | 11.96 | 12.46 | 0.61 | 5.15% | 11.91 | 12.46 | 21831 | 2679.95 | 3.07% |
0.00 |
| 2025-01-13 | 11.70 | 11.85 | -0.03 | -0.25% | 11.45 | 12.03 | 17118 | 2009.65 | 2.41% |
0.00 |
| 2025-01-10 | 12.15 | 11.88 | -0.27 | -2.22% | 11.85 | 12.33 | 15668 | 1895.46 | 2.20% |
0.00 |
| 2025-01-09 | 12.15 | 12.15 | 0.00 | 0.00% | 12.00 | 12.35 | 15484 | 1893.38 | 2.18% |
3.00 |
| 2025-01-08 | 12.16 | 12.15 | -0.04 | -0.33% | 11.83 | 12.40 | 18625 | 2260.05 | 2.62% |
0.00 |
| 2025-01-07 | 11.82 | 12.19 | 0.37 | 3.13% | 11.80 | 12.20 | 18139 | 2179.65 | 2.55% |
0.00 |
| 2025-01-06 | 11.82 | 11.82 | -0.08 | -0.67% | 11.40 | 12.00 | 16665 | 1961.76 | 2.34% |
0.00 |
| 2025-01-03 | 12.51 | 11.90 | -0.57 | -4.57% | 11.83 | 12.59 | 22846 | 2769.57 | 3.21% |
0.00 |
| 2025-01-02 | 12.65 | 12.47 | -0.22 | -1.73% | 12.34 | 12.92 | 21377 | 2699.62 | 3.01% |
0.00 |
| 2024-12-31 | 13.00 | 12.69 | -0.32 | -2.46% | 12.66 | 13.17 | 16979 | 2185.39 | 2.39% |
0.00 |
| 2024-12-30 | 13.02 | 13.01 | -0.14 | -1.06% | 12.62 | 13.13 | 19880 | 2565.26 | 2.80% |
0.00 |
| 2024-12-27 | 13.08 | 13.15 | 0.10 | 0.77% | 13.00 | 13.31 | 19907 | 2627.34 | 2.80% |
0.00 |
| 2024-12-26 | 12.90 | 13.05 | 0.17 | 1.32% | 12.85 | 13.17 | 16136 | 2107.24 | 2.27% |
0.00 |
| 2024-12-25 | 13.12 | 12.88 | -0.36 | -2.72% | 12.71 | 13.15 | 29284 | 3776.76 | 4.12% |
0.00 |
| 2024-12-24 | 13.35 | 13.24 | 0.01 | 0.08% | 13.05 | 13.58 | 26917 | 3579.79 | 3.78% |
5.00 |
| 2024-12-23 | 14.10 | 13.23 | -0.89 | -6.30% | 13.16 | 14.10 | 46006 | 6221.82 | 6.47% |
0.00 |
| 2024-12-20 | 13.84 | 14.12 | 0.30 | 2.17% | 13.83 | 14.20 | 31760 | 4471.45 | 4.47% |
0.00 |
| 2024-12-19 | 13.73 | 13.82 | -0.03 | -0.22% | 13.56 | 13.90 | 23442 | 3220.22 | 3.30% |
0.00 |
| 2024-12-18 | 13.99 | 13.85 | -0.09 | -0.65% | 13.46 | 14.11 | 30447 | 4210.17 | 4.28% |
0.00 |
| 2024-12-17 | 14.87 | 13.94 | -0.93 | -6.25% | 13.87 | 14.91 | 41131 | 5848.55 | 5.78% |
0.00 |
| 2024-12-16 | 14.74 | 14.87 | 0.16 | 1.09% | 14.74 | 15.05 | 38977 | 5803.90 | 5.48% |
46.00 |
| 2024-12-13 | 14.99 | 14.71 | -0.33 | -2.19% | 14.63 | 14.99 | 37878 | 5595.25 | 5.33% |
0.00 |
| 2024-12-12 | 14.75 | 15.04 | 0.31 | 2.10% | 14.64 | 15.05 | 49265 | 7340.15 | 6.93% |
0.00 |
| 2024-12-11 | 14.61 | 14.73 | 0.17 | 1.17% | 14.56 | 14.79 | 29592 | 4349.40 | 4.16% |
0.00 |
*注：每次查询最多显示100条
