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 | -4.35 | -15.15% | 21.03 | 30.99 | 854664 | 229313.67 | 188.03% |
5 |
| 2025-04-11 | 24.22 | 24.37 | 0.15 | 0.62% | 24.01 | 24.51 | 7232 | 1763.57 | 1.59% |
0.00 |
| 2025-04-10 | 24.02 | 24.22 | 0.64 | 2.71% | 24.02 | 24.74 | 12126 | 2966.17 | 2.67% |
0.00 |
| 2025-04-09 | 22.46 | 23.58 | 0.66 | 2.88% | 21.03 | 23.70 | 13321 | 3013.31 | 2.93% |
0.00 |
| 2025-04-08 | 22.50 | 22.92 | 0.91 | 4.13% | 22.21 | 23.48 | 11581 | 2641.00 | 2.55% |
0.00 |
| 2025-04-07 | 25.80 | 22.01 | -5.11 | -18.84% | 21.70 | 25.80 | 21118 | 4945.17 | 4.65% |
0.00 |
| 2025-04-03 | 27.24 | 27.12 | -0.31 | -1.13% | 26.60 | 27.52 | 7358 | 1991.06 | 1.62% |
0.00 |
| 2025-04-02 | 27.26 | 27.43 | 0.08 | 0.29% | 27.21 | 27.74 | 7829 | 2156.37 | 1.72% |
0.00 |
| 2025-04-01 | 26.89 | 27.35 | 0.47 | 1.75% | 26.89 | 27.75 | 9160 | 2512.49 | 2.02% |
0.00 |
| 2025-03-31 | 26.91 | 26.88 | -0.29 | -1.07% | 26.35 | 27.19 | 7847 | 2094.41 | 1.73% |
0.00 |
| 2025-03-28 | 27.57 | 27.17 | -0.31 | -1.13% | 27.05 | 27.70 | 8409 | 2297.69 | 1.85% |
0.00 |
| 2025-03-27 | 27.55 | 27.48 | -0.20 | -0.72% | 27.11 | 27.79 | 8372 | 2301.71 | 1.84% |
0.00 |
| 2025-03-26 | 27.62 | 27.68 | 0.20 | 0.73% | 27.15 | 27.84 | 10163 | 2807.58 | 2.24% |
2.00 |
| 2025-03-25 | 26.93 | 27.48 | 0.57 | 2.12% | 26.66 | 27.75 | 12962 | 3544.01 | 2.85% |
0.00 |
| 2025-03-24 | 27.50 | 26.91 | -0.56 | -2.04% | 26.33 | 27.55 | 11814 | 3173.38 | 2.60% |
0.00 |
| 2025-03-21 | 27.72 | 27.47 | -0.37 | -1.33% | 27.32 | 27.93 | 9140 | 2517.91 | 2.01% |
0.00 |
| 2025-03-20 | 27.80 | 27.84 | 0.04 | 0.14% | 27.51 | 27.97 | 9467 | 2627.78 | 2.08% |
0.00 |
| 2025-03-19 | 28.32 | 27.80 | -0.51 | -1.80% | 27.66 | 28.34 | 17104 | 4765.26 | 3.76% |
1.00 |
| 2025-03-18 | 28.43 | 28.31 | -0.06 | -0.21% | 28.00 | 28.66 | 26141 | 7398.13 | 5.75% |
0.00 |
| 2025-03-17 | 30.00 | 28.37 | -0.10 | -0.35% | 28.30 | 30.99 | 45437 | 13252.07 | 10.00% |
0.00 |
| 2025-03-14 | 27.05 | 28.47 | 1.48 | 5.48% | 26.81 | 28.76 | 34680 | 9702.10 | 7.63% |
1.00 |
| 2025-03-13 | 27.33 | 26.99 | -0.41 | -1.50% | 26.70 | 27.40 | 10352 | 2791.96 | 2.28% |
0.00 |
| 2025-03-12 | 27.06 | 27.40 | 0.34 | 1.26% | 26.89 | 27.57 | 13329 | 3637.65 | 2.93% |
0.00 |
| 2025-03-11 | 26.90 | 27.06 | -0.14 | -0.51% | 26.82 | 27.22 | 8357 | 2258.05 | 1.84% |
0.00 |
| 2025-03-10 | 26.67 | 27.20 | 0.53 | 1.99% | 26.67 | 27.22 | 12236 | 3307.26 | 2.69% |
0.00 |
| 2025-03-07 | 26.76 | 26.67 | -0.09 | -0.34% | 26.54 | 26.87 | 6284 | 1678.23 | 1.38% |
0.00 |
| 2025-03-06 | 26.71 | 26.76 | 0.16 | 0.60% | 26.58 | 26.90 | 7100 | 1900.05 | 1.56% |
0.00 |
| 2025-03-05 | 26.90 | 26.60 | -0.22 | -0.82% | 26.23 | 26.90 | 7287 | 1927.78 | 1.60% |
0.00 |
| 2025-03-04 | 26.45 | 26.82 | 0.39 | 1.48% | 26.29 | 26.82 | 7491 | 1991.49 | 1.65% |
0.00 |
| 2025-03-03 | 26.19 | 26.43 | 0.24 | 0.92% | 26.19 | 26.79 | 9264 | 2461.89 | 2.04% |
0.00 |
| 2025-02-28 | 27.10 | 26.19 | -0.96 | -3.54% | 26.13 | 27.30 | 10883 | 2895.51 | 2.39% |
0.00 |
| 2025-02-27 | 26.98 | 27.15 | 0.18 | 0.67% | 26.61 | 27.33 | 13327 | 3600.86 | 2.93% |
0.00 |
| 2025-02-26 | 26.40 | 26.97 | 0.60 | 2.28% | 26.40 | 27.94 | 23599 | 6410.80 | 5.19% |
0.00 |
| 2025-02-25 | 26.06 | 26.37 | 0.02 | 0.08% | 26.06 | 26.58 | 7359 | 1937.57 | 1.62% |
0.00 |
| 2025-02-24 | 26.01 | 26.35 | 0.30 | 1.15% | 26.00 | 26.45 | 8171 | 2145.59 | 1.80% |
0.00 |
| 2025-02-21 | 25.94 | 26.05 | 0.00 | 0.00% | 25.74 | 26.13 | 7828 | 2031.75 | 1.72% |
0.00 |
| 2025-02-20 | 25.73 | 26.05 | 0.30 | 1.17% | 25.59 | 26.07 | 6639 | 1723.52 | 1.46% |
0.00 |
| 2025-02-19 | 25.46 | 25.75 | 0.35 | 1.38% | 25.31 | 25.95 | 7559 | 1942.53 | 1.66% |
0.00 |
| 2025-02-18 | 25.92 | 25.40 | -0.65 | -2.50% | 25.31 | 26.23 | 7010 | 1799.58 | 1.54% |
0.00 |
| 2025-02-17 | 25.84 | 26.05 | 0.27 | 1.05% | 25.68 | 26.19 | 7492 | 1948.26 | 1.65% |
0.00 |
| 2025-02-14 | 25.81 | 25.78 | -0.03 | -0.12% | 25.61 | 26.11 | 5213 | 1347.95 | 1.15% |
0.00 |
| 2025-02-13 | 26.30 | 25.81 | -0.42 | -1.60% | 25.80 | 26.43 | 5648 | 1469.69 | 1.24% |
0.00 |
| 2025-02-12 | 26.30 | 26.23 | -0.01 | -0.04% | 26.02 | 26.44 | 5844 | 1531.98 | 1.29% |
0.00 |
| 2025-02-11 | 26.08 | 26.24 | 0.16 | 0.61% | 25.90 | 26.26 | 6457 | 1688.14 | 1.42% |
0.00 |
| 2025-02-10 | 25.99 | 26.08 | 0.10 | 0.38% | 25.85 | 26.10 | 5799 | 1506.45 | 1.28% |
0.00 |
| 2025-02-07 | 26.09 | 25.98 | -0.08 | -0.31% | 25.85 | 26.20 | 9339 | 2434.53 | 2.05% |
0.00 |
| 2025-02-06 | 25.64 | 26.06 | 0.42 | 1.64% | 25.53 | 26.09 | 6935 | 1800.23 | 1.53% |
0.00 |
| 2025-02-05 | 25.61 | 25.64 | 0.16 | 0.63% | 25.50 | 25.87 | 4423 | 1134.57 | 0.97% |
0.00 |
| 2025-01-27 | 25.53 | 25.48 | -0.05 | -0.20% | 25.31 | 25.81 | 4935 | 1264.83 | 1.09% |
0.00 |
| 2025-01-24 | 25.31 | 25.53 | 0.22 | 0.87% | 25.10 | 25.55 | 5457 | 1382.36 | 1.20% |
0.00 |
| 2025-01-23 | 25.39 | 25.31 | 0.02 | 0.08% | 25.31 | 25.77 | 7205 | 1842.46 | 1.59% |
0.00 |
| 2025-01-22 | 25.30 | 25.29 | -0.08 | -0.32% | 25.10 | 25.46 | 3202 | 808.32 | 0.70% |
0.00 |
| 2025-01-21 | 25.56 | 25.37 | -0.15 | -0.59% | 25.14 | 25.64 | 4827 | 1221.50 | 1.06% |
0.00 |
| 2025-01-20 | 25.49 | 25.52 | 0.03 | 0.12% | 25.11 | 25.82 | 7819 | 1983.85 | 1.72% |
0.00 |
| 2025-01-17 | 24.50 | 25.49 | 0.83 | 3.37% | 24.37 | 26.40 | 12433 | 3163.61 | 2.74% |
0.00 |
| 2025-01-16 | 24.62 | 24.66 | 0.08 | 0.33% | 24.35 | 24.95 | 4375 | 1079.07 | 0.96% |
0.00 |
| 2025-01-15 | 24.80 | 24.58 | -0.17 | -0.69% | 24.50 | 24.84 | 4500 | 1109.29 | 0.99% |
0.00 |
| 2025-01-14 | 24.09 | 24.75 | 0.89 | 3.73% | 23.62 | 24.76 | 7393 | 1806.82 | 1.63% |
0.00 |
| 2025-01-13 | 23.61 | 23.86 | 0.04 | 0.17% | 23.24 | 24.00 | 4228 | 1001.71 | 0.93% |
0.00 |
| 2025-01-10 | 24.59 | 23.82 | -0.78 | -3.17% | 23.81 | 24.79 | 5271 | 1279.48 | 1.16% |
0.00 |
| 2025-01-09 | 25.19 | 25.09 | -0.10 | -0.40% | 24.70 | 25.33 | 4521 | 1137.85 | 0.99% |
0.00 |
| 2025-01-08 | 24.67 | 25.19 | 0.33 | 1.33% | 24.42 | 25.33 | 8463 | 2115.52 | 1.86% |
0.00 |
| 2025-01-07 | 24.38 | 24.86 | 0.46 | 1.89% | 24.24 | 24.91 | 4618 | 1138.22 | 1.02% |
0.00 |
| 2025-01-06 | 24.60 | 24.40 | -0.07 | -0.29% | 23.78 | 24.73 | 4346 | 1057.53 | 0.96% |
0.00 |
| 2025-01-03 | 25.26 | 24.47 | -0.93 | -3.66% | 24.40 | 25.60 | 7972 | 1984.85 | 1.75% |
0.00 |
| 2025-01-02 | 25.53 | 25.40 | -0.31 | -1.21% | 25.12 | 26.26 | 6788 | 1738.73 | 1.49% |
0.00 |
| 2024-12-31 | 26.26 | 25.71 | -0.54 | -2.06% | 25.54 | 26.58 | 7691 | 1996.69 | 1.69% |
0.00 |
| 2024-12-30 | 26.27 | 26.25 | -0.46 | -1.72% | 26.11 | 26.71 | 5212 | 1374.67 | 1.15% |
0.00 |
| 2024-12-27 | 26.55 | 26.71 | 0.09 | 0.34% | 26.55 | 26.93 | 5821 | 1555.89 | 1.28% |
0.00 |
| 2024-12-26 | 26.19 | 26.62 | 0.42 | 1.60% | 26.01 | 26.83 | 7860 | 2084.38 | 1.73% |
0.00 |
| 2024-12-25 | 26.76 | 26.20 | -0.64 | -2.38% | 25.76 | 26.76 | 10133 | 2644.44 | 2.23% |
0.00 |
| 2024-12-24 | 26.99 | 26.84 | 0.04 | 0.15% | 26.32 | 27.10 | 9502 | 2538.68 | 2.09% |
0.00 |
| 2024-12-23 | 28.28 | 26.80 | -1.48 | -5.23% | 26.71 | 28.34 | 17445 | 4774.44 | 3.84% |
0.00 |
| 2024-12-20 | 27.67 | 28.28 | 0.58 | 2.09% | 27.30 | 28.57 | 21901 | 6170.17 | 4.82% |
0.00 |
| 2024-12-19 | 28.35 | 27.70 | -0.19 | -0.68% | 27.25 | 28.35 | 19100 | 5310.21 | 4.20% |
0.00 |
| 2024-12-18 | 27.59 | 27.89 | 0.58 | 2.12% | 26.62 | 27.89 | 18302 | 4997.59 | 4.03% |
1.00 |
| 2024-12-17 | 29.50 | 27.31 | -2.33 | -7.86% | 27.01 | 29.63 | 32134 | 9006.94 | 7.07% |
0.00 |
| 2024-12-16 | 28.82 | 29.64 | 0.76 | 2.63% | 28.82 | 29.70 | 26378 | 7743.48 | 5.80% |
0.00 |
| 2024-12-13 | 29.11 | 28.88 | -0.35 | -1.20% | 28.60 | 29.22 | 14884 | 4305.54 | 3.27% |
0.00 |
| 2024-12-12 | 28.68 | 29.23 | 0.46 | 1.60% | 28.58 | 29.26 | 16338 | 4731.56 | 3.59% |
0.00 |
| 2024-12-11 | 28.57 | 28.77 | 0.05 | 0.17% | 28.47 | 28.87 | 11124 | 3187.95 | 2.45% |
0.00 |
*注：每次查询最多显示100条
