| 97.94(2.91%) |
| 5.50(-2.14%) |
| 7.83(0.00%) |
| 116.93(-0.07%) |
| 19.04(-0.26%) |
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 | 0.15 | 2.73% | 4.76 | 5.93 | 18007482 | 972246.64 | 291.04% |
401 |
| 2025-03-28 | 5.60 | 5.65 | 0.14 | 2.54% | 5.59 | 5.93 | 805482 | 46298.96 | 12.95% |
229.00 |
| 2025-03-27 | 5.50 | 5.51 | -0.02 | -0.36% | 5.43 | 5.54 | 183991 | 10114.79 | 2.96% |
0.00 |
| 2025-03-26 | 5.53 | 5.53 | 0.01 | 0.18% | 5.49 | 5.57 | 172279 | 9523.11 | 2.77% |
0.00 |
| 2025-03-25 | 5.46 | 5.52 | 0.05 | 0.91% | 5.44 | 5.59 | 219196 | 12108.13 | 3.52% |
0.00 |
| 2025-03-24 | 5.62 | 5.47 | -0.13 | -2.32% | 5.37 | 5.64 | 326344 | 17886.57 | 5.25% |
0.00 |
| 2025-03-21 | 5.56 | 5.60 | 0.02 | 0.36% | 5.54 | 5.72 | 362786 | 20393.72 | 5.83% |
0.00 |
| 2025-03-20 | 5.58 | 5.58 | 0.00 | 0.00% | 5.49 | 5.67 | 281158 | 15723.84 | 4.52% |
0.00 |
| 2025-03-19 | 5.64 | 5.58 | -0.06 | -1.06% | 5.54 | 5.64 | 310696 | 17338.03 | 5.00% |
0.00 |
| 2025-03-18 | 5.51 | 5.64 | 0.01 | 0.18% | 5.50 | 5.85 | 639693 | 36185.60 | 10.29% |
0.00 |
| 2025-03-17 | 5.33 | 5.63 | 0.30 | 5.63% | 5.32 | 5.72 | 748684 | 41588.98 | 12.04% |
4.00 |
| 2025-03-14 | 5.26 | 5.33 | 0.07 | 1.33% | 5.25 | 5.35 | 227984 | 12096.35 | 3.67% |
0.00 |
| 2025-03-13 | 5.27 | 5.26 | -0.01 | -0.19% | 5.20 | 5.28 | 177743 | 9305.78 | 2.86% |
0.00 |
| 2025-03-12 | 5.27 | 5.27 | 0.02 | 0.38% | 5.23 | 5.29 | 178763 | 9396.60 | 2.87% |
20.00 |
| 2025-03-11 | 5.21 | 5.25 | 0.01 | 0.19% | 5.17 | 5.25 | 133803 | 6983.76 | 2.15% |
0.00 |
| 2025-03-10 | 5.21 | 5.24 | 0.01 | 0.19% | 5.21 | 5.29 | 141428 | 7425.45 | 2.27% |
0.00 |
| 2025-03-07 | 5.27 | 5.23 | -0.04 | -0.76% | 5.20 | 5.29 | 169471 | 8879.57 | 2.73% |
0.00 |
| 2025-03-06 | 5.18 | 5.27 | 0.11 | 2.13% | 5.14 | 5.38 | 269068 | 14132.70 | 4.33% |
0.00 |
| 2025-03-05 | 5.23 | 5.16 | -0.06 | -1.15% | 5.10 | 5.25 | 168812 | 8683.57 | 2.71% |
0.00 |
| 2025-03-04 | 5.18 | 5.22 | 0.04 | 0.77% | 5.15 | 5.23 | 124752 | 6498.25 | 2.01% |
0.00 |
| 2025-03-03 | 5.19 | 5.18 | 0.00 | 0.00% | 5.15 | 5.26 | 205615 | 10731.36 | 3.31% |
0.00 |
| 2025-02-28 | 5.30 | 5.18 | -0.12 | -2.26% | 5.14 | 5.32 | 269667 | 14073.07 | 4.34% |
0.00 |
| 2025-02-27 | 5.43 | 5.30 | -0.13 | -2.39% | 5.24 | 5.47 | 339972 | 18116.77 | 5.51% |
0.00 |
| 2025-02-26 | 5.35 | 5.43 | 0.10 | 1.88% | 5.33 | 5.55 | 438641 | 23856.81 | 7.11% |
20.00 |
| 2025-02-25 | 5.35 | 5.33 | -0.02 | -0.37% | 5.26 | 5.42 | 371630 | 19774.32 | 6.02% |
0.00 |
| 2025-02-24 | 5.09 | 5.35 | 0.26 | 5.11% | 5.08 | 5.53 | 566416 | 30270.95 | 9.18% |
0.00 |
| 2025-02-21 | 5.07 | 5.09 | 0.02 | 0.39% | 5.02 | 5.09 | 174556 | 8835.83 | 2.83% |
0.00 |
| 2025-02-20 | 5.09 | 5.07 | -0.04 | -0.78% | 5.04 | 5.12 | 121961 | 6179.25 | 1.98% |
0.00 |
| 2025-02-19 | 5.06 | 5.11 | 0.05 | 0.99% | 5.04 | 5.11 | 127475 | 6482.48 | 2.07% |
0.00 |
| 2025-02-18 | 5.18 | 5.06 | -0.12 | -2.32% | 5.03 | 5.18 | 164905 | 8419.34 | 2.67% |
0.00 |
| 2025-02-17 | 5.15 | 5.18 | 0.03 | 0.58% | 5.13 | 5.20 | 140810 | 7273.59 | 2.28% |
0.00 |
| 2025-02-14 | 5.16 | 5.15 | 0.00 | 0.00% | 5.13 | 5.19 | 102217 | 5269.85 | 1.66% |
0.00 |
| 2025-02-13 | 5.20 | 5.15 | -0.05 | -0.96% | 5.14 | 5.22 | 113665 | 5873.72 | 1.84% |
0.00 |
| 2025-02-12 | 5.17 | 5.20 | 0.01 | 0.19% | 5.15 | 5.22 | 106353 | 5515.63 | 1.72% |
43.00 |
| 2025-02-11 | 5.24 | 5.19 | -0.06 | -1.14% | 5.15 | 5.25 | 135832 | 7035.62 | 2.20% |
0.00 |
| 2025-02-10 | 5.24 | 5.25 | 0.02 | 0.38% | 5.22 | 5.28 | 156402 | 8201.56 | 2.53% |
0.00 |
| 2025-02-07 | 5.18 | 5.23 | 0.05 | 0.97% | 5.16 | 5.25 | 179214 | 9345.41 | 2.90% |
0.00 |
| 2025-02-06 | 5.13 | 5.18 | 0.04 | 0.78% | 5.09 | 5.18 | 143689 | 7398.94 | 2.33% |
0.00 |
| 2025-02-05 | 5.20 | 5.14 | -0.03 | -0.58% | 5.10 | 5.22 | 131531 | 6786.78 | 2.13% |
0.00 |
| 2025-01-27 | 5.20 | 5.17 | -0.02 | -0.39% | 5.17 | 5.28 | 124816 | 6520.09 | 2.02% |
0.00 |
| 2025-01-24 | 5.12 | 5.19 | 0.07 | 1.37% | 5.08 | 5.20 | 148998 | 7667.46 | 2.41% |
0.00 |
| 2025-01-23 | 5.15 | 5.12 | 0.00 | 0.00% | 5.11 | 5.23 | 138932 | 7187.63 | 2.25% |
0.00 |
| 2025-01-22 | 5.13 | 5.12 | -0.02 | -0.39% | 5.08 | 5.15 | 84882 | 4336.32 | 1.38% |
0.00 |
| 2025-01-21 | 5.20 | 5.14 | -0.04 | -0.77% | 5.10 | 5.22 | 97300 | 5000.01 | 1.58% |
0.00 |
| 2025-01-20 | 5.10 | 5.18 | 0.12 | 2.37% | 5.07 | 5.21 | 163299 | 8429.47 | 2.65% |
0.00 |
| 2025-01-17 | 5.00 | 5.06 | 0.05 | 1.00% | 4.98 | 5.09 | 108743 | 5484.22 | 1.76% |
0.00 |
| 2025-01-16 | 5.04 | 5.01 | 0.02 | 0.40% | 4.98 | 5.10 | 120339 | 6067.04 | 1.95% |
0.00 |
| 2025-01-15 | 5.04 | 4.99 | -0.05 | -0.99% | 4.97 | 5.05 | 110459 | 5521.73 | 1.79% |
0.00 |
| 2025-01-14 | 4.88 | 5.04 | 0.17 | 3.49% | 4.87 | 5.05 | 152176 | 7581.05 | 2.47% |
70.00 |
| 2025-01-13 | 4.80 | 4.87 | 0.03 | 0.62% | 4.76 | 4.89 | 106815 | 5165.13 | 1.73% |
0.00 |
| 2025-01-10 | 4.94 | 4.84 | -0.12 | -2.42% | 4.84 | 4.98 | 109623 | 5384.43 | 1.78% |
0.00 |
| 2025-01-09 | 4.95 | 4.96 | -0.02 | -0.40% | 4.94 | 5.01 | 120420 | 5991.16 | 1.95% |
0.00 |
| 2025-01-08 | 5.04 | 4.98 | -0.08 | -1.58% | 4.85 | 5.05 | 178701 | 8833.22 | 2.90% |
0.00 |
| 2025-01-07 | 5.05 | 5.06 | 0.01 | 0.20% | 4.97 | 5.09 | 129029 | 6489.76 | 2.09% |
0.00 |
| 2025-01-06 | 5.00 | 5.05 | 0.05 | 1.00% | 4.91 | 5.11 | 147844 | 7439.68 | 2.40% |
0.00 |
| 2025-01-03 | 5.16 | 5.00 | -0.14 | -2.72% | 4.98 | 5.21 | 216509 | 11040.61 | 3.51% |
0.00 |
| 2025-01-02 | 5.39 | 5.14 | -0.26 | -4.81% | 5.07 | 5.40 | 262310 | 13745.01 | 4.25% |
0.00 |
| 2024-12-31 | 5.51 | 5.40 | -0.11 | -2.00% | 5.38 | 5.55 | 211834 | 11579.46 | 3.43% |
0.00 |
| 2024-12-30 | 5.49 | 5.51 | 0.02 | 0.36% | 5.44 | 5.52 | 169983 | 9320.17 | 2.75% |
0.00 |
| 2024-12-27 | 5.50 | 5.49 | -0.01 | -0.18% | 5.47 | 5.54 | 195326 | 10759.78 | 3.16% |
0.00 |
| 2024-12-26 | 5.43 | 5.50 | 0.05 | 0.92% | 5.42 | 5.54 | 183268 | 10065.85 | 2.97% |
0.00 |
| 2024-12-25 | 5.43 | 5.45 | 0.01 | 0.18% | 5.36 | 5.58 | 249570 | 13620.21 | 4.04% |
0.00 |
| 2024-12-24 | 5.36 | 5.44 | 0.06 | 1.12% | 5.36 | 5.51 | 193553 | 10555.96 | 3.14% |
0.00 |
| 2024-12-23 | 5.54 | 5.38 | -0.16 | -2.89% | 5.35 | 5.55 | 234162 | 12699.05 | 3.79% |
15.00 |
| 2024-12-20 | 5.51 | 5.54 | 0.02 | 0.36% | 5.48 | 5.58 | 265482 | 14684.21 | 4.30% |
0.00 |
| 2024-12-19 | 5.51 | 5.52 | -0.09 | -1.60% | 5.41 | 5.64 | 431746 | 23695.08 | 7.00% |
0.00 |
| 2024-12-18 | 5.40 | 5.61 | 0.25 | 4.66% | 5.38 | 5.71 | 637177 | 35702.32 | 10.32% |
0.00 |
| 2024-12-17 | 5.51 | 5.36 | -0.15 | -2.72% | 5.33 | 5.53 | 195848 | 10608.50 | 3.17% |
0.00 |
| 2024-12-16 | 5.50 | 5.51 | 0.03 | 0.55% | 5.49 | 5.62 | 188552 | 10453.98 | 3.06% |
0.00 |
| 2024-12-13 | 5.63 | 5.48 | -0.15 | -2.66% | 5.47 | 5.63 | 250543 | 13887.29 | 4.06% |
0.00 |
| 2024-12-12 | 5.60 | 5.63 | 0.03 | 0.54% | 5.55 | 5.64 | 220397 | 12359.04 | 3.57% |
0.00 |
| 2024-12-11 | 5.53 | 5.60 | 0.04 | 0.72% | 5.53 | 5.62 | 181722 | 10152.83 | 2.94% |
0.00 |
| 2024-12-10 | 5.73 | 5.56 | -0.04 | -0.71% | 5.55 | 5.80 | 313857 | 17731.96 | 5.09% |
0.00 |
| 2024-12-09 | 5.63 | 5.60 | -0.03 | -0.53% | 5.53 | 5.67 | 217278 | 12168.24 | 3.52% |
0.00 |
| 2024-12-06 | 5.54 | 5.63 | 0.10 | 1.81% | 5.49 | 5.66 | 283517 | 15849.51 | 4.59% |
0.00 |
| 2024-12-05 | 5.49 | 5.53 | 0.02 | 0.36% | 5.47 | 5.58 | 155353 | 8604.62 | 2.52% |
0.00 |
| 2024-12-04 | 5.59 | 5.51 | -0.10 | -1.78% | 5.47 | 5.59 | 189756 | 10514.19 | 3.07% |
0.00 |
| 2024-12-03 | 5.61 | 5.61 | 0.01 | 0.18% | 5.53 | 5.63 | 194585 | 10852.01 | 3.15% |
0.00 |
| 2024-12-02 | 5.56 | 5.60 | 0.03 | 0.54% | 5.56 | 5.64 | 246850 | 13828.07 | 4.00% |
0.00 |
| 2024-11-29 | 5.55 | 5.57 | 0.02 | 0.36% | 5.48 | 5.63 | 216370 | 12048.05 | 3.51% |
0.00 |
| 2024-11-28 | 5.49 | 5.55 | 0.05 | 0.91% | 5.48 | 5.61 | 226874 | 12617.20 | 3.68% |
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 | | | | | |
