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 | 1.43 | 6.65% | 18.74 | 28.58 | 1999517 | 502345.34 | 489.02% |
49 |
2025-01-03 | 24.50 | 22.94 | -1.56 | -6.37% | 22.88 | 27.44 | 36185 | 8803.47 | 8.85% |
0.00 |
2025-01-02 | 23.90 | 24.50 | 0.45 | 1.87% | 23.60 | 25.09 | 26544 | 6441.79 | 6.49% |
0.00 |
2024-12-31 | 25.15 | 24.05 | -1.05 | -4.18% | 24.00 | 26.15 | 33422 | 8394.27 | 8.17% |
0.00 |
2024-12-30 | 24.91 | 25.10 | 0.01 | 0.04% | 23.89 | 25.45 | 18798 | 4657.46 | 4.60% |
0.00 |
2024-12-27 | 24.67 | 25.09 | 0.59 | 2.41% | 24.30 | 25.44 | 19653 | 4922.65 | 4.81% |
0.00 |
2024-12-26 | 23.83 | 24.50 | 0.70 | 2.94% | 23.63 | 24.71 | 13578 | 3317.41 | 3.32% |
0.00 |
2024-12-25 | 24.40 | 23.80 | -0.64 | -2.62% | 23.20 | 24.53 | 18784 | 4470.60 | 4.59% |
0.00 |
2024-12-24 | 24.79 | 24.44 | 0.11 | 0.45% | 23.86 | 25.22 | 21232 | 5187.19 | 5.19% |
0.00 |
2024-12-23 | 26.80 | 24.33 | -2.52 | -9.39% | 24.27 | 26.91 | 30300 | 7650.59 | 7.41% |
0.00 |
2024-12-20 | 26.36 | 26.85 | 0.43 | 1.63% | 26.28 | 27.10 | 29851 | 7987.77 | 7.30% |
0.00 |
2024-12-19 | 25.56 | 26.42 | 0.76 | 2.96% | 25.12 | 26.77 | 33094 | 8607.16 | 8.09% |
0.00 |
2024-12-18 | 25.05 | 25.66 | 0.82 | 3.30% | 24.20 | 26.00 | 27554 | 6950.66 | 6.74% |
0.00 |
2024-12-17 | 26.36 | 24.84 | -1.52 | -5.77% | 24.73 | 26.47 | 25535 | 6467.29 | 6.25% |
0.00 |
2024-12-16 | 27.30 | 26.36 | -0.88 | -3.23% | 26.19 | 27.50 | 29746 | 7922.55 | 7.28% |
0.00 |
2024-12-13 | 27.12 | 27.24 | 0.25 | 0.93% | 26.72 | 27.89 | 45021 | 12295.62 | 11.01% |
0.00 |
2024-12-12 | 27.50 | 26.99 | -0.42 | -1.53% | 26.90 | 28.39 | 48106 | 13166.10 | 11.77% |
0.00 |
2024-12-11 | 26.01 | 27.41 | 1.47 | 5.67% | 26.01 | 27.63 | 68978 | 18690.06 | 16.87% |
15.00 |
2024-12-10 | 26.49 | 25.94 | 0.08 | 0.31% | 25.87 | 26.80 | 20735 | 5435.74 | 5.07% |
0.00 |
2024-12-09 | 25.95 | 25.86 | -0.08 | -0.31% | 25.50 | 26.11 | 13718 | 3550.23 | 3.36% |
0.00 |
2024-12-06 | 25.88 | 25.94 | 0.09 | 0.35% | 25.45 | 26.10 | 19363 | 4997.70 | 4.74% |
0.00 |
2024-12-05 | 25.59 | 25.85 | 0.35 | 1.37% | 25.52 | 25.94 | 14682 | 3787.66 | 3.59% |
10.00 |
2024-12-04 | 26.29 | 25.50 | -0.73 | -2.78% | 25.31 | 26.29 | 22090 | 5682.65 | 5.40% |
0.00 |
2024-12-03 | 26.23 | 26.23 | -0.12 | -0.46% | 25.95 | 26.50 | 24287 | 6358.48 | 5.94% |
0.00 |
2024-12-02 | 26.49 | 26.35 | 0.28 | 1.07% | 25.96 | 26.51 | 29211 | 7671.59 | 7.14% |
0.00 |
2024-11-29 | 26.54 | 26.07 | -0.62 | -2.32% | 25.80 | 26.76 | 47560 | 12438.47 | 11.63% |
0.00 |
2024-11-28 | 27.00 | 26.69 | -0.75 | -2.73% | 26.50 | 28.30 | 68985 | 18737.55 | 16.87% |
0.00 |
2024-11-27 | 25.29 | 27.44 | 1.77 | 6.90% | 24.36 | 27.45 | 74256 | 19629.84 | 18.16% |
0.00 |
2024-11-26 | 25.40 | 25.67 | 0.01 | 0.04% | 25.40 | 26.79 | 37200 | 9713.65 | 9.10% |
0.00 |
2024-11-25 | 25.33 | 25.66 | 0.28 | 1.10% | 24.76 | 26.25 | 25499 | 6472.73 | 6.24% |
0.00 |
2024-11-22 | 26.37 | 25.38 | -1.02 | -3.86% | 25.22 | 26.96 | 45864 | 11911.25 | 11.22% |
0.00 |
2024-11-21 | 26.04 | 26.40 | 0.56 | 2.17% | 25.67 | 27.49 | 57846 | 15432.09 | 14.15% |
8.00 |
2024-11-20 | 24.89 | 25.84 | 0.97 | 3.90% | 24.62 | 26.26 | 32355 | 8241.48 | 7.91% |
0.00 |
2024-11-19 | 23.91 | 24.87 | 0.77 | 3.20% | 23.91 | 24.87 | 24072 | 5864.40 | 5.89% |
0.00 |
2024-11-18 | 25.78 | 24.10 | -1.68 | -6.52% | 23.62 | 25.98 | 38324 | 9297.74 | 9.37% |
0.00 |
2024-11-15 | 24.88 | 25.78 | 1.07 | 4.33% | 24.71 | 26.50 | 43905 | 11278.57 | 10.74% |
7.00 |
2024-11-14 | 25.29 | 24.71 | -0.68 | -2.68% | 24.66 | 25.55 | 13226 | 3310.14 | 3.23% |
0.00 |
2024-11-13 | 25.10 | 25.39 | 0.09 | 0.36% | 24.65 | 25.53 | 16209 | 4074.09 | 3.96% |
0.00 |
2024-11-12 | 25.45 | 25.30 | -0.14 | -0.55% | 25.03 | 26.26 | 21491 | 5485.33 | 5.26% |
0.00 |
2024-11-11 | 24.60 | 25.44 | 0.80 | 3.25% | 24.54 | 25.48 | 18586 | 4677.46 | 4.55% |
0.00 |
2024-11-08 | 25.00 | 24.64 | 0.00 | 0.00% | 24.58 | 25.22 | 18638 | 4630.96 | 4.56% |
0.00 |
2024-11-07 | 23.83 | 24.64 | 0.76 | 3.18% | 23.61 | 24.64 | 16602 | 4019.88 | 4.06% |
4.00 |
2024-11-06 | 24.17 | 23.88 | -0.19 | -0.79% | 23.64 | 24.30 | 15907 | 3816.44 | 3.89% |
0.00 |
2024-11-05 | 23.45 | 24.07 | 0.62 | 2.64% | 23.45 | 24.15 | 14273 | 3411.65 | 3.49% |
0.00 |
2024-11-04 | 23.02 | 23.45 | 0.64 | 2.81% | 22.65 | 23.45 | 11464 | 2664.73 | 2.80% |
0.00 |
2024-11-01 | 23.89 | 22.81 | -1.20 | -5.00% | 22.74 | 24.06 | 21083 | 4876.73 | 5.16% |
0.00 |
2024-10-31 | 24.20 | 24.01 | -0.04 | -0.17% | 23.78 | 24.24 | 14240 | 3417.13 | 3.48% |
0.00 |
2024-10-30 | 24.15 | 24.05 | -0.32 | -1.31% | 23.80 | 24.68 | 17241 | 4172.36 | 4.22% |
0.00 |
2024-10-29 | 25.24 | 24.37 | -0.77 | -3.06% | 24.30 | 25.25 | 16369 | 4042.54 | 4.00% |
0.00 |
2024-10-28 | 24.95 | 25.14 | 0.30 | 1.21% | 24.79 | 25.18 | 13859 | 3466.50 | 3.39% |
0.00 |
2024-10-25 | 24.49 | 24.84 | 0.42 | 1.72% | 24.40 | 24.99 | 12563 | 3112.08 | 3.07% |
0.00 |
2024-10-24 | 24.57 | 24.42 | -0.28 | -1.13% | 24.25 | 24.75 | 11218 | 2741.69 | 2.74% |
0.00 |
2024-10-23 | 24.95 | 24.70 | -0.17 | -0.68% | 24.57 | 25.18 | 15604 | 3883.47 | 3.82% |
0.00 |
2024-10-22 | 25.11 | 24.87 | -0.24 | -0.96% | 24.51 | 25.21 | 16680 | 4152.03 | 4.08% |
0.00 |
2024-10-21 | 24.90 | 25.11 | 0.32 | 1.29% | 24.81 | 25.53 | 24305 | 6121.25 | 5.94% |
0.00 |
2024-10-18 | 24.05 | 24.79 | 0.68 | 2.82% | 24.05 | 25.22 | 25412 | 6275.15 | 6.22% |
5.00 |
2024-10-17 | 24.14 | 24.11 | 0.28 | 1.17% | 23.84 | 24.86 | 22519 | 5511.90 | 5.51% |
0.00 |
2024-10-16 | 23.49 | 23.83 | -0.02 | -0.08% | 23.42 | 24.18 | 17999 | 4301.53 | 4.40% |
0.00 |
2024-10-15 | 23.95 | 23.85 | -0.51 | -2.09% | 23.85 | 24.94 | 27455 | 6692.54 | 6.71% |
0.00 |
2024-10-14 | 24.05 | 24.36 | -0.18 | -0.73% | 22.93 | 24.50 | 46091 | 10945.07 | 11.27% |
0.00 |
2024-10-11 | 25.93 | 24.54 | -0.54 | -2.15% | 24.31 | 26.99 | 59415 | 15368.55 | 14.53% |
0.00 |
2024-10-10 | 24.99 | 25.08 | 0.68 | 2.79% | 23.89 | 26.75 | 40405 | 10181.08 | 9.88% |
0.00 |
2024-10-09 | 25.80 | 24.40 | -2.40 | -8.96% | 24.25 | 26.80 | 37529 | 9618.56 | 9.18% |
0.00 |
2024-10-08 | 28.25 | 26.80 | 2.55 | 10.52% | 24.88 | 28.58 | 55553 | 14868.70 | 13.59% |
0.00 |
2024-09-30 | 22.33 | 24.25 | 2.68 | 12.42% | 21.85 | 24.59 | 44715 | 10390.86 | 10.94% |
0.00 |
2024-09-27 | 20.66 | 21.57 | 1.18 | 5.79% | 20.41 | 21.79 | 24396 | 5158.49 | 5.97% |
0.00 |
2024-09-26 | 19.89 | 20.39 | 0.37 | 1.85% | 19.85 | 20.39 | 9735 | 1966.03 | 2.38% |
0.00 |
2024-09-25 | 20.00 | 20.02 | 0.17 | 0.86% | 19.90 | 20.39 | 11901 | 2397.88 | 2.91% |
0.00 |
2024-09-24 | 19.37 | 19.85 | 0.45 | 2.32% | 19.22 | 19.86 | 8528 | 1673.24 | 2.09% |
0.00 |
2024-09-23 | 19.31 | 19.40 | 0.09 | 0.47% | 19.17 | 19.55 | 5674 | 1100.65 | 1.39% |
0.00 |
2024-09-20 | 19.50 | 19.31 | -0.12 | -0.62% | 19.23 | 19.64 | 5995 | 1161.22 | 1.47% |
0.00 |
2024-09-19 | 19.23 | 19.43 | 0.21 | 1.09% | 19.10 | 19.55 | 5822 | 1128.51 | 1.42% |
0.00 |
2024-09-18 | 19.60 | 19.22 | -0.33 | -1.69% | 18.74 | 19.72 | 9282 | 1776.68 | 2.27% |
0.00 |
2024-09-13 | 20.08 | 19.55 | -0.43 | -2.15% | 19.53 | 20.13 | 7493 | 1476.74 | 1.83% |
0.00 |
2024-09-12 | 20.34 | 19.98 | -0.22 | -1.09% | 19.94 | 20.58 | 5529 | 1117.28 | 1.35% |
0.00 |
2024-09-11 | 20.32 | 20.20 | -0.27 | -1.32% | 20.18 | 20.45 | 5331 | 1081.27 | 1.30% |
0.00 |
2024-09-10 | 20.18 | 20.47 | 0.30 | 1.49% | 19.88 | 20.51 | 7580 | 1534.58 | 1.85% |
0.00 |
2024-09-09 | 20.40 | 20.17 | -0.03 | -0.15% | 19.84 | 20.40 | 6745 | 1356.47 | 1.65% |
0.00 |
2024-09-06 | 20.98 | 20.20 | -0.78 | -3.72% | 20.20 | 20.98 | 11977 | 2447.11 | 2.93% |
0.00 |
2024-09-05 | 21.15 | 20.98 | 0.10 | 0.48% | 20.78 | 21.17 | 7375 | 1548.36 | 1.80% |
0.00 |
2024-09-04 | 21.20 | 20.88 | -0.63 | -2.93% | 20.76 | 21.23 | 13170 | 2755.97 | 3.22% |
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 | |
| | | | | | |