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: | 2024-09-23至2025-01-20 | 13.34 | 42.62% | 30.81 | 51.2 | 2802670 | 1189305.91 | 739.66% |
159 |
2025-01-20 | 45.58 | 44.64 | -0.52 | -1.15% | 44.29 | 45.90 | 29291 | 13110.71 | 7.73% |
0.00 |
2025-01-17 | 44.61 | 45.16 | 0.18 | 0.40% | 44.61 | 46.58 | 42449 | 19384.17 | 11.20% |
0.00 |
2025-01-16 | 45.95 | 44.98 | -0.90 | -1.96% | 44.02 | 46.40 | 48766 | 22086.23 | 12.87% |
0.00 |
2025-01-15 | 46.00 | 45.88 | 1.20 | 2.69% | 45.77 | 47.58 | 71002 | 33030.00 | 18.74% |
0.00 |
2025-01-14 | 42.70 | 44.68 | 2.36 | 5.58% | 42.40 | 44.68 | 41835 | 18385.56 | 11.04% |
0.00 |
2025-01-13 | 40.98 | 42.32 | 0.72 | 1.73% | 40.35 | 43.17 | 25826 | 10835.39 | 6.82% |
0.00 |
2025-01-10 | 41.90 | 41.60 | -0.47 | -1.12% | 41.60 | 43.65 | 33264 | 14210.38 | 8.78% |
0.00 |
2025-01-09 | 41.50 | 42.07 | 0.29 | 0.69% | 41.03 | 42.57 | 30418 | 12761.14 | 8.03% |
0.00 |
2025-01-08 | 39.66 | 41.78 | 2.03 | 5.11% | 38.63 | 42.58 | 34676 | 14136.97 | 9.15% |
0.00 |
2025-01-07 | 38.56 | 39.75 | 1.19 | 3.09% | 38.55 | 39.76 | 13808 | 5412.29 | 3.64% |
67.00 |
2025-01-06 | 38.79 | 38.56 | -0.34 | -0.87% | 37.51 | 39.15 | 11419 | 4391.59 | 3.01% |
0.00 |
2025-01-03 | 41.40 | 38.90 | -1.95 | -4.77% | 38.90 | 41.50 | 20393 | 8154.32 | 5.38% |
0.00 |
2025-01-02 | 41.13 | 40.85 | -0.53 | -1.28% | 40.48 | 42.61 | 19609 | 8110.65 | 5.18% |
6.00 |
2024-12-31 | 43.88 | 41.38 | -2.16 | -4.96% | 41.32 | 43.88 | 28536 | 12024.95 | 7.53% |
36.00 |
2024-12-30 | 43.96 | 43.54 | -0.85 | -1.91% | 42.00 | 44.10 | 22731 | 9872.57 | 6.00% |
0.00 |
2024-12-27 | 45.48 | 44.39 | -1.14 | -2.50% | 44.01 | 46.17 | 37015 | 16620.52 | 9.77% |
10.00 |
2024-12-26 | 43.03 | 45.53 | 2.53 | 5.88% | 42.67 | 46.18 | 52667 | 23795.64 | 13.90% |
0.00 |
2024-12-25 | 44.22 | 43.00 | -0.98 | -2.23% | 42.91 | 44.99 | 44383 | 19452.87 | 11.71% |
0.00 |
2024-12-24 | 43.49 | 43.98 | 2.48 | 5.98% | 42.90 | 45.99 | 50867 | 22518.57 | 13.42% |
1.00 |
2024-12-23 | 44.24 | 41.50 | -3.15 | -7.05% | 41.30 | 44.65 | 36006 | 15294.58 | 9.50% |
0.00 |
2024-12-20 | 42.89 | 44.65 | 1.63 | 3.79% | 42.80 | 45.50 | 33508 | 14880.99 | 8.84% |
0.00 |
2024-12-19 | 42.28 | 43.02 | 0.03 | 0.07% | 42.20 | 43.43 | 19957 | 8564.33 | 5.27% |
3.00 |
2024-12-18 | 43.63 | 42.99 | -0.83 | -1.89% | 42.30 | 44.14 | 27177 | 11710.37 | 7.17% |
4.00 |
2024-12-17 | 46.97 | 43.82 | -3.00 | -6.41% | 43.02 | 47.48 | 45300 | 20109.24 | 11.96% |
0.00 |
2024-12-16 | 44.37 | 46.82 | 2.23 | 5.00% | 43.33 | 51.20 | 63199 | 29160.05 | 16.68% |
0.00 |
2024-12-13 | 45.80 | 44.59 | -1.26 | -2.75% | 44.40 | 46.44 | 34166 | 15537.49 | 9.02% |
0.00 |
2024-12-12 | 46.07 | 45.85 | -0.21 | -0.46% | 45.05 | 47.55 | 47482 | 22041.06 | 12.53% |
0.00 |
2024-12-11 | 46.21 | 46.06 | -0.53 | -1.14% | 44.80 | 46.84 | 49307 | 22566.48 | 13.01% |
0.00 |
2024-12-10 | 48.06 | 46.59 | 0.06 | 0.13% | 46.08 | 49.49 | 80707 | 38587.72 | 21.30% |
0.00 |
2024-12-09 | 43.80 | 46.53 | 2.31 | 5.22% | 43.66 | 46.65 | 68774 | 31382.32 | 18.15% |
0.00 |
2024-12-06 | 45.00 | 44.22 | -0.18 | -0.41% | 43.35 | 45.49 | 43286 | 19137.05 | 11.42% |
0.00 |
2024-12-05 | 44.77 | 44.40 | 0.11 | 0.25% | 43.80 | 45.70 | 57039 | 25469.58 | 15.05% |
0.00 |
2024-12-04 | 43.00 | 44.29 | 0.96 | 2.22% | 42.46 | 46.00 | 71485 | 31947.81 | 18.87% |
9.00 |
2024-12-03 | 42.47 | 43.33 | 0.86 | 2.02% | 42.21 | 44.30 | 43510 | 18928.72 | 11.48% |
0.00 |
2024-12-02 | 42.13 | 42.47 | 0.48 | 1.14% | 41.58 | 43.23 | 37149 | 15825.36 | 9.80% |
3.00 |
2024-11-29 | 39.06 | 41.99 | 2.68 | 6.82% | 39.06 | 42.44 | 38421 | 15740.38 | 10.14% |
0.00 |
2024-11-28 | 40.01 | 39.31 | -1.10 | -2.72% | 39.21 | 40.34 | 19942 | 7928.76 | 5.26% |
0.00 |
2024-11-27 | 39.80 | 40.41 | 0.30 | 0.75% | 38.54 | 40.41 | 23256 | 9157.91 | 6.14% |
0.00 |
2024-11-26 | 41.19 | 40.11 | -1.34 | -3.23% | 39.99 | 41.25 | 21707 | 8781.19 | 5.73% |
0.00 |
2024-11-25 | 40.57 | 41.45 | 0.79 | 1.94% | 39.90 | 41.45 | 20459 | 8339.73 | 5.40% |
0.00 |
2024-11-22 | 42.66 | 40.66 | -2.00 | -4.69% | 40.42 | 43.38 | 32372 | 13585.13 | 8.54% |
0.00 |
2024-11-21 | 43.48 | 42.66 | -0.82 | -1.89% | 41.86 | 43.59 | 35000 | 14912.77 | 9.24% |
0.00 |
2024-11-20 | 42.05 | 43.48 | 0.98 | 2.31% | 42.01 | 44.00 | 52669 | 22859.33 | 13.90% |
0.00 |
2024-11-19 | 39.41 | 42.50 | 3.23 | 8.23% | 39.38 | 42.50 | 39282 | 16146.98 | 10.37% |
0.00 |
2024-11-18 | 40.05 | 39.27 | -0.89 | -2.22% | 38.98 | 41.88 | 30475 | 12388.24 | 8.04% |
0.00 |
2024-11-15 | 41.01 | 40.16 | -1.17 | -2.83% | 40.15 | 42.14 | 20122 | 8267.20 | 5.31% |
0.00 |
2024-11-14 | 42.60 | 41.33 | -1.52 | -3.55% | 41.22 | 43.09 | 19326 | 8137.19 | 5.10% |
0.00 |
2024-11-13 | 42.56 | 42.85 | -0.16 | -0.37% | 41.50 | 43.15 | 26249 | 11103.05 | 6.93% |
0.00 |
2024-11-12 | 43.09 | 43.01 | -0.03 | -0.07% | 42.43 | 44.34 | 49466 | 21451.28 | 13.06% |
0.00 |
2024-11-11 | 41.28 | 43.04 | 1.55 | 3.74% | 40.80 | 43.45 | 44414 | 18862.00 | 11.72% |
0.00 |
2024-11-08 | 41.83 | 41.49 | -0.06 | -0.14% | 41.32 | 42.53 | 34973 | 14637.29 | 9.23% |
0.00 |
2024-11-07 | 41.78 | 41.80 | -0.17 | -0.41% | 40.80 | 42.45 | 42189 | 17485.47 | 11.13% |
0.00 |
2024-11-06 | 42.13 | 41.97 | -0.62 | -1.46% | 41.74 | 44.12 | 62590 | 26709.57 | 16.52% |
0.00 |
2024-11-05 | 40.40 | 42.59 | 1.02 | 2.45% | 39.70 | 43.00 | 72569 | 30024.06 | 19.15% |
0.00 |
2024-11-04 | 39.80 | 41.57 | 3.33 | 8.71% | 39.50 | 41.70 | 69941 | 28479.89 | 18.46% |
3.00 |
2024-11-01 | 37.75 | 38.24 | 0.27 | 0.71% | 36.51 | 39.18 | 33719 | 12819.38 | 8.90% |
0.00 |
2024-10-31 | 37.82 | 37.97 | -0.03 | -0.08% | 37.50 | 38.38 | 21223 | 8065.58 | 5.60% |
0.00 |
2024-10-30 | 38.44 | 38.00 | -0.51 | -1.32% | 37.31 | 38.88 | 23315 | 8875.68 | 6.15% |
0.00 |
2024-10-29 | 39.75 | 38.51 | -1.06 | -2.68% | 38.40 | 39.82 | 23745 | 9282.98 | 6.27% |
0.00 |
2024-10-28 | 39.70 | 39.57 | -0.04 | -0.10% | 38.86 | 39.78 | 20612 | 8097.09 | 5.44% |
0.00 |
2024-10-25 | 39.28 | 39.61 | 0.73 | 1.88% | 38.71 | 39.68 | 23138 | 9092.44 | 6.11% |
0.00 |
2024-10-24 | 39.26 | 38.88 | -0.89 | -2.24% | 38.50 | 39.67 | 23701 | 9234.80 | 6.26% |
0.00 |
2024-10-23 | 40.00 | 39.77 | -0.46 | -1.14% | 39.33 | 40.89 | 27231 | 10931.37 | 7.19% |
0.00 |
2024-10-22 | 39.53 | 40.23 | 0.23 | 0.58% | 38.82 | 40.98 | 31555 | 12622.44 | 8.33% |
1.00 |
2024-10-21 | 39.11 | 40.00 | 0.92 | 2.35% | 39.11 | 40.45 | 27524 | 10944.58 | 7.26% |
0.00 |
2024-10-18 | 37.28 | 39.08 | 1.77 | 4.74% | 37.17 | 40.00 | 22092 | 8532.58 | 5.83% |
0.00 |
2024-10-17 | 37.60 | 37.31 | 0.25 | 0.67% | 37.10 | 38.00 | 16383 | 6165.56 | 4.32% |
0.00 |
2024-10-16 | 37.38 | 37.06 | -1.02 | -2.68% | 36.92 | 38.47 | 19729 | 7418.94 | 5.21% |
0.00 |
2024-10-15 | 38.70 | 38.08 | -0.92 | -2.36% | 38.00 | 39.49 | 15534 | 6026.73 | 4.10% |
0.00 |
2024-10-14 | 37.98 | 39.00 | 1.01 | 2.66% | 37.30 | 39.27 | 17686 | 6795.98 | 4.67% |
3.00 |
2024-10-11 | 39.50 | 37.99 | -1.97 | -4.93% | 37.35 | 39.96 | 23355 | 8936.90 | 6.16% |
0.00 |
2024-10-10 | 40.50 | 39.96 | -0.02 | -0.05% | 39.85 | 41.79 | 27424 | 11152.38 | 7.24% |
0.00 |
2024-10-09 | 43.02 | 39.98 | -5.27 | -11.65% | 39.70 | 43.88 | 38511 | 16297.04 | 10.16% |
13.00 |
2024-10-08 | 47.20 | 45.25 | 4.70 | 11.59% | 41.24 | 47.66 | 55574 | 24891.78 | 14.67% |
0.00 |
2024-09-30 | 36.88 | 40.55 | 4.72 | 13.17% | 36.14 | 41.62 | 49889 | 19270.30 | 13.17% |
0.00 |
2024-09-27 | 34.65 | 35.83 | 1.92 | 5.66% | 33.98 | 36.32 | 26495 | 9327.26 | 6.99% |
0.00 |
2024-09-26 | 32.60 | 33.91 | 1.59 | 4.92% | 32.36 | 33.94 | 20647 | 6899.59 | 5.45% |
0.00 |
2024-09-25 | 32.50 | 32.32 | 0.11 | 0.34% | 32.32 | 33.44 | 17010 | 5597.00 | 4.49% |
0.00 |
2024-09-24 | 31.00 | 32.21 | 1.23 | 3.97% | 30.84 | 32.22 | 14669 | 4645.40 | 3.87% |
0.00 |
2024-09-23 | 31.10 | 30.98 | -0.32 | -1.02% | 30.81 | 31.56 | 9480 | 2947.04 | 2.50% |
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 | |
| | | | | | |