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 | -2.95 | -14.46% | 14.3 | 24.98 | 1689431 | 349697.26 | 352.96% |
6 |
| 2025-04-11 | 17.25 | 17.45 | -0.01 | -0.06% | 17.05 | 17.68 | 9269 | 1621.40 | 1.94% |
0.00 |
| 2025-04-10 | 16.70 | 17.46 | 0.76 | 4.55% | 16.70 | 17.81 | 22857 | 3984.55 | 4.77% |
0.00 |
| 2025-04-09 | 15.64 | 16.70 | 0.80 | 5.03% | 14.30 | 16.88 | 25694 | 4051.22 | 5.37% |
0.00 |
| 2025-04-08 | 15.84 | 15.90 | 0.02 | 0.13% | 15.31 | 16.38 | 23408 | 3706.36 | 4.89% |
0.00 |
| 2025-04-07 | 18.00 | 15.88 | -3.20 | -16.77% | 15.26 | 18.00 | 27963 | 4440.89 | 5.84% |
0.00 |
| 2025-04-03 | 19.00 | 19.08 | -0.09 | -0.47% | 18.58 | 19.08 | 16051 | 3020.59 | 3.35% |
0.00 |
| 2025-04-02 | 18.99 | 19.17 | 0.05 | 0.26% | 18.76 | 19.30 | 12851 | 2457.50 | 2.68% |
0.00 |
| 2025-04-01 | 18.85 | 19.12 | 0.21 | 1.11% | 18.75 | 19.33 | 19738 | 3751.26 | 4.12% |
0.00 |
| 2025-03-31 | 19.13 | 18.91 | -0.82 | -4.16% | 18.38 | 19.30 | 23846 | 4472.73 | 4.98% |
0.00 |
| 2025-03-28 | 19.97 | 19.73 | -0.14 | -0.70% | 19.59 | 20.29 | 14534 | 2885.54 | 3.04% |
0.00 |
| 2025-03-27 | 20.09 | 19.87 | -0.33 | -1.63% | 19.55 | 20.39 | 12170 | 2423.84 | 2.54% |
0.00 |
| 2025-03-26 | 19.77 | 20.20 | 0.62 | 3.17% | 19.46 | 20.47 | 14976 | 3021.38 | 3.13% |
0.00 |
| 2025-03-25 | 19.75 | 19.58 | -0.36 | -1.81% | 19.08 | 20.20 | 21372 | 4193.68 | 4.46% |
0.00 |
| 2025-03-24 | 21.48 | 19.94 | -1.56 | -7.26% | 19.24 | 21.74 | 26985 | 5505.28 | 5.64% |
0.00 |
| 2025-03-21 | 22.44 | 21.50 | -0.94 | -4.19% | 21.40 | 22.54 | 19502 | 4246.43 | 4.07% |
0.00 |
| 2025-03-20 | 22.02 | 22.44 | 0.30 | 1.36% | 21.91 | 22.76 | 17424 | 3895.77 | 3.64% |
0.00 |
| 2025-03-19 | 22.15 | 22.14 | -0.16 | -0.72% | 21.91 | 22.39 | 13300 | 2944.52 | 2.78% |
0.00 |
| 2025-03-18 | 21.79 | 22.30 | 0.36 | 1.64% | 21.60 | 22.35 | 24154 | 5339.55 | 5.05% |
0.00 |
| 2025-03-17 | 21.44 | 21.94 | 0.51 | 2.38% | 20.91 | 22.43 | 25923 | 5647.95 | 5.42% |
0.00 |
| 2025-03-14 | 20.66 | 21.43 | 0.77 | 3.73% | 20.32 | 21.43 | 15342 | 3210.68 | 3.21% |
0.00 |
| 2025-03-13 | 21.18 | 20.66 | -0.61 | -2.87% | 20.26 | 21.35 | 15836 | 3280.86 | 3.31% |
0.00 |
| 2025-03-12 | 20.64 | 21.27 | 0.68 | 3.30% | 20.23 | 21.33 | 16499 | 3458.06 | 3.45% |
0.00 |
| 2025-03-11 | 20.97 | 20.59 | -0.41 | -1.95% | 20.20 | 20.97 | 13764 | 2819.74 | 2.88% |
0.00 |
| 2025-03-10 | 21.20 | 21.00 | -0.20 | -0.94% | 20.85 | 21.42 | 12434 | 2623.38 | 2.60% |
0.00 |
| 2025-03-07 | 21.22 | 21.20 | -0.05 | -0.24% | 21.00 | 21.42 | 11042 | 2343.19 | 2.31% |
0.00 |
| 2025-03-06 | 20.98 | 21.25 | 0.32 | 1.53% | 20.73 | 21.50 | 19710 | 4177.15 | 4.12% |
0.00 |
| 2025-03-05 | 20.37 | 20.93 | 0.58 | 2.85% | 20.12 | 21.06 | 18319 | 3766.41 | 3.83% |
0.00 |
| 2025-03-04 | 20.22 | 20.35 | 0.09 | 0.44% | 20.12 | 20.64 | 14474 | 2956.52 | 3.02% |
0.00 |
| 2025-03-03 | 20.38 | 20.26 | 0.00 | 0.00% | 20.10 | 20.77 | 17399 | 3560.49 | 3.63% |
0.00 |
| 2025-02-28 | 21.08 | 20.26 | -0.84 | -3.98% | 20.20 | 21.17 | 17803 | 3684.05 | 3.72% |
0.00 |
| 2025-02-27 | 21.18 | 21.10 | -0.15 | -0.71% | 20.66 | 21.29 | 16303 | 3413.86 | 3.41% |
0.00 |
| 2025-02-26 | 21.31 | 21.25 | -0.05 | -0.23% | 20.78 | 21.46 | 17462 | 3697.87 | 3.65% |
0.00 |
| 2025-02-25 | 21.45 | 21.30 | -0.36 | -1.66% | 20.99 | 21.56 | 16764 | 3560.63 | 3.50% |
0.00 |
| 2025-02-24 | 21.68 | 21.66 | -0.09 | -0.41% | 21.39 | 22.10 | 14116 | 3060.00 | 2.95% |
0.00 |
| 2025-02-21 | 22.09 | 21.75 | -0.01 | -0.05% | 21.45 | 22.09 | 16424 | 3564.19 | 3.43% |
0.00 |
| 2025-02-20 | 21.96 | 21.76 | -0.24 | -1.09% | 21.74 | 22.28 | 15014 | 3293.63 | 3.14% |
0.00 |
| 2025-02-19 | 21.94 | 22.00 | 0.16 | 0.73% | 21.60 | 22.14 | 16539 | 3632.21 | 3.46% |
0.00 |
| 2025-02-18 | 22.46 | 21.84 | -0.85 | -3.75% | 21.51 | 22.77 | 23303 | 5170.57 | 4.87% |
0.00 |
| 2025-02-17 | 22.20 | 22.69 | 0.34 | 1.52% | 21.50 | 22.79 | 22142 | 4973.49 | 4.63% |
0.00 |
| 2025-02-14 | 22.10 | 22.35 | 0.03 | 0.13% | 22.07 | 22.87 | 27814 | 6222.67 | 5.81% |
0.00 |
| 2025-02-13 | 22.43 | 22.32 | -0.14 | -0.62% | 22.17 | 23.25 | 34883 | 7902.24 | 7.29% |
0.00 |
| 2025-02-12 | 22.35 | 22.46 | 0.11 | 0.49% | 21.98 | 22.56 | 24348 | 5424.76 | 5.09% |
0.00 |
| 2025-02-11 | 22.39 | 22.35 | 0.03 | 0.13% | 22.02 | 22.46 | 19323 | 4299.60 | 4.04% |
0.00 |
| 2025-02-10 | 22.45 | 22.32 | -0.08 | -0.36% | 21.73 | 22.58 | 26327 | 5806.10 | 5.50% |
0.00 |
| 2025-02-07 | 23.37 | 22.40 | -0.73 | -3.16% | 21.89 | 23.38 | 37038 | 8375.93 | 7.74% |
0.00 |
| 2025-02-06 | 22.48 | 23.13 | 0.90 | 4.05% | 21.83 | 23.39 | 33218 | 7562.26 | 6.94% |
0.00 |
| 2025-02-05 | 22.73 | 22.23 | -0.07 | -0.31% | 21.68 | 22.86 | 27870 | 6182.50 | 5.82% |
0.00 |
| 2025-01-27 | 23.07 | 22.30 | -0.79 | -3.42% | 22.00 | 23.34 | 30696 | 6901.23 | 6.41% |
0.00 |
| 2025-01-24 | 22.97 | 23.09 | 0.10 | 0.43% | 22.78 | 23.83 | 41740 | 9685.75 | 8.72% |
0.00 |
| 2025-01-23 | 24.30 | 22.99 | -1.31 | -5.39% | 22.78 | 24.98 | 56415 | 13416.58 | 11.79% |
0.00 |
| 2025-01-22 | 23.30 | 24.30 | 0.82 | 3.49% | 23.10 | 24.50 | 45628 | 10918.04 | 9.53% |
0.00 |
| 2025-01-21 | 22.91 | 23.48 | 0.64 | 2.80% | 22.40 | 23.79 | 46108 | 10729.30 | 9.63% |
0.00 |
| 2025-01-20 | 21.30 | 22.84 | 1.54 | 7.23% | 21.25 | 23.00 | 47738 | 10689.89 | 9.97% |
0.00 |
| 2025-01-17 | 21.07 | 21.30 | 0.02 | 0.09% | 20.33 | 21.39 | 32070 | 6734.67 | 6.70% |
0.00 |
| 2025-01-16 | 20.78 | 21.28 | 1.11 | 5.50% | 20.51 | 21.88 | 62040 | 13198.81 | 12.96% |
1.00 |
| 2025-01-15 | 19.43 | 20.17 | 0.90 | 4.67% | 19.08 | 20.50 | 50520 | 10094.42 | 10.55% |
5.00 |
| 2025-01-14 | 17.42 | 19.27 | 1.85 | 10.62% | 17.42 | 19.30 | 33136 | 6164.97 | 6.92% |
0.00 |
| 2025-01-13 | 17.08 | 17.42 | 0.19 | 1.10% | 16.52 | 17.53 | 10638 | 1819.28 | 2.22% |
0.00 |
| 2025-01-10 | 17.43 | 17.23 | -0.36 | -2.05% | 17.19 | 17.77 | 9158 | 1602.92 | 1.91% |
0.00 |
| 2025-01-09 | 17.33 | 17.59 | 0.12 | 0.69% | 17.30 | 17.64 | 8179 | 1431.72 | 1.71% |
0.00 |
| 2025-01-08 | 17.48 | 17.47 | -0.01 | -0.06% | 16.66 | 17.70 | 11848 | 2042.70 | 2.48% |
0.00 |
| 2025-01-07 | 16.56 | 17.48 | 0.77 | 4.61% | 16.56 | 17.60 | 10861 | 1863.20 | 2.27% |
0.00 |
| 2025-01-06 | 16.06 | 16.71 | 0.49 | 3.02% | 15.51 | 17.07 | 17681 | 2930.33 | 3.69% |
0.00 |
| 2025-01-03 | 17.30 | 16.22 | -0.94 | -5.48% | 16.15 | 17.46 | 13556 | 2271.48 | 2.83% |
0.00 |
| 2025-01-02 | 17.41 | 17.16 | -0.25 | -1.44% | 17.00 | 18.20 | 12068 | 2109.30 | 2.52% |
0.00 |
| 2024-12-31 | 17.98 | 17.41 | -0.56 | -3.12% | 17.32 | 18.14 | 10611 | 1875.70 | 2.22% |
0.00 |
| 2024-12-30 | 18.36 | 17.97 | -0.54 | -2.92% | 17.52 | 18.36 | 10708 | 1923.11 | 2.24% |
0.00 |
| 2024-12-27 | 18.26 | 18.51 | 0.25 | 1.37% | 18.16 | 18.69 | 7408 | 1370.30 | 1.55% |
0.00 |
| 2024-12-26 | 17.93 | 18.26 | 0.33 | 1.84% | 17.73 | 18.56 | 9450 | 1730.10 | 1.97% |
0.00 |
| 2024-12-25 | 18.46 | 17.93 | -0.56 | -3.03% | 17.71 | 18.49 | 9394 | 1694.13 | 1.96% |
0.00 |
| 2024-12-24 | 18.24 | 18.49 | 0.35 | 1.93% | 17.97 | 18.77 | 12317 | 2272.07 | 2.57% |
0.00 |
| 2024-12-23 | 19.50 | 18.14 | -1.46 | -7.45% | 18.02 | 19.68 | 19860 | 3706.22 | 4.15% |
0.00 |
| 2024-12-20 | 19.11 | 19.60 | 0.71 | 3.76% | 18.89 | 19.79 | 12574 | 2450.66 | 2.63% |
0.00 |
| 2024-12-19 | 18.63 | 18.89 | -0.17 | -0.89% | 18.61 | 19.14 | 10098 | 1905.08 | 2.11% |
0.00 |
| 2024-12-18 | 19.05 | 19.06 | 0.03 | 0.16% | 18.50 | 19.35 | 15462 | 2945.21 | 3.23% |
0.00 |
| 2024-12-17 | 20.08 | 19.03 | -1.05 | -5.23% | 18.99 | 20.78 | 32981 | 6548.66 | 6.89% |
0.00 |
| 2024-12-16 | 20.29 | 20.08 | 0.10 | 0.50% | 19.87 | 20.31 | 15342 | 3076.38 | 3.21% |
0.00 |
| 2024-12-13 | 20.32 | 19.98 | -0.35 | -1.72% | 19.90 | 20.43 | 12221 | 2452.83 | 2.55% |
0.00 |
| 2024-12-12 | 20.12 | 20.33 | 0.20 | 0.99% | 20.02 | 20.40 | 16042 | 3247.84 | 3.35% |
0.00 |
| 2024-12-11 | 20.21 | 20.13 | -0.27 | -1.32% | 19.69 | 20.34 | 21356 | 4260.90 | 4.46% |
0.00 |
*注：每次查询最多显示100条
