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: | 2024-10-28至2025-02-25 | 0.00 | 0.00% | 13.93 | 17.79 | 3924300 | 627485.95 | 236.35% |
203 |
2025-02-25 | 16.30 | 16.10 | -0.31 | -1.89% | 16.02 | 16.33 | 27375 | 4431.07 | 1.18% |
0.00 |
2025-02-24 | 15.94 | 16.41 | 0.56 | 3.53% | 15.85 | 16.61 | 59831 | 9759.86 | 2.57% |
0.00 |
2025-02-21 | 15.80 | 15.85 | -0.05 | -0.31% | 15.60 | 16.06 | 46081 | 7285.77 | 1.98% |
0.00 |
2025-02-20 | 15.61 | 15.90 | 0.26 | 1.66% | 15.31 | 15.99 | 42037 | 6568.70 | 1.81% |
0.00 |
2025-02-19 | 15.59 | 15.64 | 0.05 | 0.32% | 15.51 | 15.73 | 18147 | 2831.06 | 0.78% |
0.00 |
2025-02-18 | 15.93 | 15.59 | -0.34 | -2.13% | 15.54 | 16.09 | 28120 | 4447.61 | 1.21% |
0.00 |
2025-02-17 | 16.20 | 15.93 | -0.20 | -1.24% | 15.68 | 16.24 | 33393 | 5317.38 | 1.44% |
0.00 |
2025-02-14 | 16.14 | 16.13 | -0.02 | -0.12% | 16.08 | 16.36 | 12645 | 2049.34 | 0.54% |
0.00 |
2025-02-13 | 16.34 | 16.15 | -0.20 | -1.22% | 16.08 | 16.39 | 23127 | 3746.45 | 0.99% |
0.00 |
2025-02-12 | 16.39 | 16.35 | -0.15 | -0.91% | 16.09 | 16.60 | 23264 | 3785.94 | 1.00% |
0.00 |
2025-02-11 | 16.36 | 16.50 | 0.20 | 1.23% | 16.00 | 16.65 | 38671 | 6325.66 | 1.66% |
0.00 |
2025-02-10 | 16.19 | 16.30 | 0.13 | 0.80% | 16.17 | 16.57 | 36691 | 5990.33 | 1.58% |
66.00 |
2025-02-07 | 16.25 | 16.17 | -0.08 | -0.49% | 16.04 | 16.62 | 26837 | 4371.33 | 1.15% |
0.00 |
2025-02-06 | 15.80 | 16.25 | 0.42 | 2.65% | 15.74 | 16.39 | 27695 | 4471.70 | 1.19% |
3.00 |
2025-02-05 | 15.88 | 15.83 | 0.09 | 0.57% | 15.70 | 15.98 | 15415 | 2433.89 | 0.66% |
0.00 |
2025-01-27 | 15.95 | 15.74 | -0.16 | -1.01% | 15.68 | 16.14 | 19311 | 3063.43 | 0.83% |
0.00 |
2025-01-24 | 15.85 | 15.90 | 0.00 | 0.00% | 15.51 | 15.95 | 23930 | 3760.40 | 1.03% |
0.00 |
2025-01-23 | 16.30 | 15.90 | -0.30 | -1.85% | 15.85 | 16.51 | 26142 | 4210.47 | 1.12% |
0.00 |
2025-01-22 | 16.10 | 16.20 | 0.05 | 0.31% | 15.93 | 16.33 | 24872 | 4002.79 | 1.07% |
0.00 |
2025-01-21 | 16.35 | 16.15 | -0.20 | -1.22% | 15.94 | 16.50 | 29878 | 4830.80 | 1.29% |
0.00 |
2025-01-20 | 16.36 | 16.35 | 0.00 | 0.00% | 16.30 | 16.65 | 32986 | 5414.04 | 1.42% |
0.00 |
2025-01-17 | 16.16 | 16.35 | 0.06 | 0.37% | 16.01 | 16.41 | 18316 | 2977.47 | 0.79% |
0.00 |
2025-01-16 | 16.40 | 16.29 | -0.02 | -0.12% | 16.11 | 16.40 | 24966 | 4057.24 | 1.07% |
0.00 |
2025-01-15 | 16.05 | 16.31 | 0.26 | 1.62% | 16.01 | 16.68 | 68052 | 11185.77 | 2.93% |
0.00 |
2025-01-14 | 15.15 | 16.05 | 1.08 | 7.21% | 14.97 | 16.15 | 59229 | 9239.54 | 2.55% |
0.00 |
2025-01-13 | 14.52 | 14.97 | 0.23 | 1.56% | 14.32 | 15.20 | 22437 | 3333.13 | 0.97% |
0.00 |
2025-01-10 | 15.30 | 14.74 | -0.53 | -3.47% | 14.72 | 15.47 | 25537 | 3845.23 | 1.10% |
0.00 |
2025-01-09 | 15.23 | 15.27 | 0.04 | 0.26% | 15.14 | 15.49 | 19370 | 2977.91 | 0.83% |
0.00 |
2025-01-08 | 15.45 | 15.23 | -0.23 | -1.49% | 14.89 | 15.48 | 26317 | 4007.73 | 1.13% |
0.00 |
2025-01-07 | 15.16 | 15.46 | 0.36 | 2.38% | 14.85 | 15.47 | 34010 | 5168.45 | 1.46% |
0.00 |
2025-01-06 | 14.39 | 15.10 | 0.59 | 4.07% | 14.34 | 15.40 | 51314 | 7632.93 | 2.21% |
0.00 |
2025-01-03 | 14.48 | 14.51 | 0.07 | 0.48% | 13.93 | 14.55 | 58083 | 8251.08 | 2.50% |
0.00 |
2025-01-02 | 15.02 | 14.44 | -0.58 | -3.86% | 14.25 | 15.12 | 27695 | 4074.38 | 1.84% |
0.00 |
2024-12-31 | 15.40 | 15.02 | -0.27 | -1.77% | 15.00 | 15.60 | 28349 | 4312.89 | 1.88% |
0.00 |
2024-12-30 | 15.36 | 15.29 | 0.02 | 0.13% | 15.03 | 15.55 | 24726 | 3783.22 | 1.64% |
0.00 |
2024-12-27 | 15.32 | 15.27 | -0.07 | -0.46% | 15.15 | 15.59 | 33251 | 5106.10 | 2.20% |
0.00 |
2024-12-26 | 15.12 | 15.34 | 0.22 | 1.46% | 15.03 | 15.55 | 33415 | 5122.24 | 2.22% |
0.00 |
2024-12-25 | 15.94 | 15.12 | -0.86 | -5.38% | 14.91 | 16.18 | 56912 | 8739.37 | 3.77% |
11.00 |
2024-12-24 | 15.60 | 15.98 | 0.28 | 1.78% | 15.24 | 16.10 | 66573 | 10499.06 | 4.41% |
0.00 |
2024-12-23 | 16.42 | 15.70 | -0.65 | -3.98% | 15.45 | 16.56 | 40230 | 6382.06 | 2.67% |
0.00 |
2024-12-20 | 16.08 | 16.35 | 0.27 | 1.68% | 16.01 | 16.70 | 34681 | 5703.98 | 2.30% |
0.00 |
2024-12-19 | 16.37 | 16.08 | -0.29 | -1.77% | 15.96 | 16.43 | 34517 | 5565.12 | 2.29% |
0.00 |
2024-12-18 | 16.57 | 16.37 | 0.12 | 0.74% | 16.01 | 16.80 | 27930 | 4600.86 | 1.85% |
0.00 |
2024-12-17 | 16.85 | 16.25 | -0.59 | -3.50% | 16.11 | 17.30 | 44391 | 7373.92 | 2.94% |
0.00 |
2024-12-16 | 17.10 | 16.84 | -0.36 | -2.09% | 16.69 | 17.29 | 46425 | 7844.57 | 3.08% |
0.00 |
2024-12-13 | 17.22 | 17.20 | -0.10 | -0.58% | 16.90 | 17.41 | 54019 | 9270.22 | 3.58% |
0.00 |
2024-12-12 | 16.58 | 17.30 | 0.68 | 4.09% | 16.33 | 17.36 | 70735 | 12071.13 | 4.69% |
66.00 |
2024-12-11 | 16.55 | 16.62 | 0.03 | 0.18% | 16.26 | 16.79 | 41387 | 6840.47 | 2.74% |
0.00 |
2024-12-10 | 16.74 | 16.59 | 0.22 | 1.34% | 16.32 | 16.88 | 63744 | 10567.90 | 4.23% |
0.00 |
2024-12-09 | 16.39 | 16.37 | -0.01 | -0.06% | 16.09 | 16.44 | 38001 | 6202.63 | 2.52% |
0.00 |
2024-12-06 | 16.36 | 16.38 | -0.11 | -0.67% | 16.04 | 16.46 | 38357 | 6235.58 | 2.54% |
0.00 |
2024-12-05 | 15.87 | 16.49 | 0.55 | 3.45% | 15.65 | 16.88 | 80067 | 12997.32 | 5.31% |
0.00 |
2024-12-04 | 16.36 | 15.94 | -0.45 | -2.75% | 15.79 | 16.43 | 44813 | 7192.65 | 2.97% |
0.00 |
2024-12-03 | 16.60 | 16.39 | -0.16 | -0.97% | 16.29 | 16.78 | 35214 | 5797.76 | 2.34% |
0.00 |
2024-12-02 | 16.66 | 16.55 | -0.16 | -0.96% | 16.38 | 17.03 | 60291 | 10028.66 | 4.00% |
0.00 |
2024-11-29 | 17.06 | 16.71 | -0.35 | -2.05% | 16.60 | 17.25 | 37749 | 6372.17 | 2.50% |
0.00 |
2024-11-28 | 17.40 | 17.06 | -0.41 | -2.35% | 17.03 | 17.40 | 52637 | 9037.30 | 3.49% |
0.00 |
2024-11-27 | 17.26 | 17.47 | 0.01 | 0.06% | 16.70 | 17.53 | 59178 | 10149.37 | 3.92% |
2.00 |
2024-11-26 | 17.03 | 17.46 | 0.41 | 2.40% | 16.81 | 17.65 | 70288 | 12150.70 | 4.66% |
0.00 |
2024-11-25 | 16.35 | 17.05 | 0.71 | 4.35% | 16.35 | 17.45 | 61866 | 10426.99 | 4.10% |
0.00 |
2024-11-22 | 17.61 | 16.34 | -1.08 | -6.20% | 16.33 | 17.61 | 104344 | 17596.34 | 6.92% |
0.00 |
2024-11-21 | 16.80 | 17.42 | 0.48 | 2.83% | 16.64 | 17.79 | 124848 | 21619.01 | 8.28% |
0.00 |
2024-11-20 | 15.62 | 16.94 | 1.25 | 7.97% | 15.55 | 16.95 | 114720 | 18723.36 | 7.61% |
0.00 |
2024-11-19 | 15.44 | 15.69 | 0.16 | 1.03% | 15.13 | 15.69 | 40856 | 6316.77 | 2.71% |
0.00 |
2024-11-18 | 15.83 | 15.53 | -0.27 | -1.71% | 15.10 | 16.09 | 52868 | 8266.05 | 3.51% |
0.00 |
2024-11-15 | 15.85 | 15.80 | -0.15 | -0.94% | 15.70 | 16.26 | 72888 | 11624.06 | 4.83% |
0.00 |
2024-11-14 | 15.92 | 15.95 | -0.08 | -0.50% | 15.67 | 16.17 | 89452 | 14238.31 | 5.93% |
0.00 |
2024-11-13 | 15.14 | 16.03 | 0.65 | 4.23% | 15.13 | 16.20 | 113394 | 17967.51 | 7.52% |
0.00 |
2024-11-12 | 15.21 | 15.38 | 0.15 | 0.98% | 15.15 | 15.70 | 69853 | 10797.20 | 4.63% |
1.00 |
2024-11-11 | 15.01 | 15.23 | 0.09 | 0.59% | 14.91 | 15.29 | 56827 | 8609.92 | 3.77% |
0.00 |
2024-11-08 | 15.61 | 15.14 | -0.47 | -3.01% | 14.96 | 15.66 | 94027 | 14299.43 | 6.24% |
0.00 |
2024-11-07 | 14.68 | 15.61 | 0.81 | 5.47% | 14.65 | 15.70 | 93344 | 14293.30 | 6.19% |
20.00 |
2024-11-06 | 15.10 | 14.80 | -0.21 | -1.40% | 14.73 | 15.22 | 55760 | 8347.35 | 3.70% |
0.00 |
2024-11-05 | 14.62 | 15.01 | 0.39 | 2.67% | 14.58 | 15.12 | 52018 | 7745.21 | 3.45% |
15.00 |
2024-11-04 | 14.45 | 14.62 | 0.13 | 0.90% | 14.41 | 14.80 | 39681 | 5803.58 | 2.63% |
8.00 |
2024-11-01 | 14.86 | 14.49 | -0.46 | -3.08% | 14.35 | 14.94 | 50790 | 7403.18 | 3.37% |
0.00 |
2024-10-31 | 15.01 | 14.95 | -0.17 | -1.12% | 14.91 | 15.22 | 56004 | 8416.94 | 3.71% |
0.00 |
2024-10-30 | 15.47 | 15.12 | -0.36 | -2.33% | 14.82 | 15.47 | 57913 | 8754.74 | 3.84% |
0.00 |
2024-10-29 | 15.99 | 15.48 | -0.82 | -5.03% | 15.46 | 16.09 | 95873 | 15098.29 | 6.36% |
11.00 |
2024-10-28 | 15.90 | 16.30 | 0.20 | 1.24% | 15.33 | 17.08 | 157320 | 25342.28 | 10.43% |
0.00 |
*注:每次查询最多显示100条
2025年2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 | |
| | | | | | |