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： | 2024-10-31至2025-02-28 | -0.46 | -2.37% | 16.75 | 22.89 | 2115397 | 424373.4 | 571.73% |
70 |
| 2025-02-28 | 19.61 | 18.96 | -0.76 | -3.85% | 18.95 | 19.70 | 24191 | 4658.72 | 6.54% |
0.00 |
| 2025-02-27 | 19.96 | 19.72 | -0.23 | -1.15% | 19.28 | 20.01 | 28586 | 5605.40 | 7.73% |
0.00 |
| 2025-02-26 | 19.90 | 19.95 | 0.05 | 0.25% | 19.71 | 20.20 | 31515 | 6304.22 | 8.52% |
0.00 |
| 2025-02-25 | 19.68 | 19.90 | 0.04 | 0.20% | 19.65 | 20.04 | 27010 | 5381.63 | 7.30% |
0.00 |
| 2025-02-24 | 19.90 | 19.86 | -0.09 | -0.45% | 19.56 | 19.96 | 28413 | 5608.98 | 7.68% |
0.00 |
| 2025-02-21 | 19.83 | 19.95 | 0.12 | 0.61% | 19.65 | 20.10 | 34552 | 6886.36 | 9.34% |
0.00 |
| 2025-02-20 | 20.01 | 19.83 | -0.27 | -1.34% | 19.51 | 20.01 | 35176 | 6932.96 | 9.51% |
0.00 |
| 2025-02-19 | 19.78 | 20.10 | 0.15 | 0.75% | 19.78 | 20.14 | 42336 | 8444.82 | 11.44% |
0.00 |
| 2025-02-18 | 20.40 | 19.95 | -0.84 | -4.04% | 19.61 | 20.67 | 62286 | 12544.44 | 16.83% |
0.00 |
| 2025-02-17 | 19.50 | 20.79 | 0.93 | 4.68% | 19.50 | 20.83 | 95057 | 19202.77 | 25.69% |
0.00 |
| 2025-02-14 | 18.71 | 19.86 | 1.48 | 8.05% | 18.71 | 20.94 | 110177 | 22155.16 | 29.78% |
8.00 |
| 2025-02-13 | 18.70 | 18.38 | -0.32 | -1.71% | 18.37 | 18.74 | 12120 | 2243.51 | 3.28% |
0.00 |
| 2025-02-12 | 18.65 | 18.70 | 0.00 | 0.00% | 18.51 | 18.78 | 15550 | 2900.89 | 4.20% |
0.00 |
| 2025-02-11 | 18.87 | 18.70 | -0.16 | -0.85% | 18.56 | 18.87 | 11632 | 2171.72 | 3.14% |
0.00 |
| 2025-02-10 | 18.71 | 18.86 | 0.08 | 0.43% | 18.60 | 18.90 | 14747 | 2764.62 | 3.99% |
0.00 |
| 2025-02-07 | 18.80 | 18.78 | -0.06 | -0.32% | 18.52 | 18.98 | 22604 | 4248.07 | 6.11% |
0.00 |
| 2025-02-06 | 18.06 | 18.84 | 0.66 | 3.63% | 18.06 | 18.84 | 16248 | 3002.89 | 4.39% |
0.00 |
| 2025-02-05 | 17.98 | 18.18 | 0.30 | 1.68% | 17.98 | 18.28 | 9118 | 1656.25 | 2.46% |
0.00 |
| 2025-01-27 | 18.28 | 17.88 | -0.31 | -1.70% | 17.81 | 18.38 | 9086 | 1645.25 | 2.46% |
0.00 |
| 2025-01-24 | 18.04 | 18.19 | 0.17 | 0.94% | 17.85 | 18.24 | 10520 | 1902.51 | 2.84% |
0.00 |
| 2025-01-23 | 18.23 | 18.02 | -0.02 | -0.11% | 18.01 | 18.49 | 11769 | 2154.69 | 3.18% |
0.00 |
| 2025-01-22 | 18.12 | 18.04 | -0.18 | -0.99% | 17.94 | 18.28 | 9530 | 1727.19 | 2.58% |
0.00 |
| 2025-01-21 | 18.40 | 18.22 | -0.18 | -0.98% | 18.05 | 18.53 | 9956 | 1813.34 | 2.69% |
0.00 |
| 2025-01-20 | 18.20 | 18.40 | 0.28 | 1.55% | 18.17 | 18.51 | 11703 | 2150.22 | 3.16% |
0.00 |
| 2025-01-17 | 18.11 | 18.12 | -0.02 | -0.11% | 17.96 | 18.24 | 9382 | 1697.10 | 2.54% |
0.00 |
| 2025-01-16 | 18.34 | 18.14 | -0.15 | -0.82% | 17.99 | 18.63 | 12546 | 2290.82 | 3.39% |
0.00 |
| 2025-01-15 | 18.51 | 18.29 | -0.04 | -0.22% | 18.10 | 18.56 | 14456 | 2649.52 | 3.91% |
6.00 |
| 2025-01-14 | 17.63 | 18.33 | 0.76 | 4.33% | 17.59 | 18.35 | 18100 | 3275.65 | 4.89% |
0.00 |
| 2025-01-13 | 17.34 | 17.57 | 0.15 | 0.86% | 17.00 | 17.72 | 11050 | 1926.28 | 2.99% |
0.00 |
| 2025-01-10 | 17.77 | 17.42 | -0.38 | -2.13% | 17.42 | 18.08 | 11259 | 2001.32 | 3.04% |
0.00 |
| 2025-01-09 | 17.72 | 17.80 | 0.09 | 0.51% | 17.66 | 17.96 | 9030 | 1609.21 | 2.44% |
0.00 |
| 2025-01-08 | 17.79 | 17.71 | -0.17 | -0.95% | 17.22 | 18.13 | 14430 | 2556.01 | 3.90% |
0.00 |
| 2025-01-07 | 17.38 | 17.88 | 0.50 | 2.88% | 17.31 | 17.88 | 12475 | 2196.89 | 3.37% |
0.00 |
| 2025-01-06 | 17.24 | 17.38 | 0.17 | 0.99% | 16.75 | 17.61 | 11699 | 2020.42 | 3.16% |
0.00 |
| 2025-01-03 | 18.18 | 17.21 | -0.94 | -5.18% | 17.15 | 18.24 | 15592 | 2767.25 | 4.21% |
0.00 |
| 2025-01-02 | 18.52 | 18.15 | -0.36 | -1.94% | 17.83 | 18.86 | 14014 | 2575.46 | 3.79% |
0.00 |
| 2024-12-31 | 19.04 | 18.51 | -0.53 | -2.78% | 18.50 | 19.17 | 13794 | 2582.80 | 3.73% |
0.00 |
| 2024-12-30 | 19.01 | 19.04 | -0.17 | -0.88% | 18.62 | 19.37 | 13321 | 2536.97 | 3.60% |
0.00 |
| 2024-12-27 | 19.05 | 19.21 | 0.18 | 0.95% | 19.01 | 19.73 | 16634 | 3211.73 | 4.50% |
0.00 |
| 2024-12-26 | 18.83 | 19.03 | 0.22 | 1.17% | 18.73 | 19.31 | 15707 | 3004.40 | 4.25% |
0.00 |
| 2024-12-25 | 19.32 | 18.81 | -0.58 | -2.99% | 18.70 | 19.42 | 16446 | 3113.74 | 4.44% |
0.00 |
| 2024-12-24 | 19.20 | 19.39 | 0.38 | 2.00% | 18.95 | 19.65 | 14848 | 2862.37 | 4.01% |
0.00 |
| 2024-12-23 | 20.19 | 19.01 | -1.16 | -5.75% | 18.90 | 20.39 | 25001 | 4853.93 | 6.76% |
0.00 |
| 2024-12-20 | 19.80 | 20.17 | 0.43 | 2.18% | 19.68 | 20.29 | 19278 | 3867.42 | 5.21% |
0.00 |
| 2024-12-19 | 19.58 | 19.74 | 0.00 | 0.00% | 19.35 | 19.84 | 14366 | 2814.41 | 3.88% |
0.00 |
| 2024-12-18 | 19.58 | 19.74 | 0.23 | 1.18% | 19.13 | 19.90 | 14267 | 2796.86 | 3.86% |
0.00 |
| 2024-12-17 | 20.10 | 19.51 | -0.77 | -3.80% | 19.47 | 20.37 | 23591 | 4680.97 | 6.38% |
0.00 |
| 2024-12-16 | 20.47 | 20.28 | -0.13 | -0.64% | 20.09 | 20.61 | 17340 | 3520.39 | 4.69% |
0.00 |
| 2024-12-13 | 20.92 | 20.41 | -0.70 | -3.32% | 20.35 | 20.97 | 27058 | 5595.36 | 7.31% |
0.00 |
| 2024-12-12 | 20.80 | 21.11 | 0.22 | 1.05% | 20.80 | 21.24 | 25970 | 5469.81 | 7.02% |
0.00 |
| 2024-12-11 | 20.96 | 20.89 | 0.01 | 0.05% | 20.55 | 20.96 | 21621 | 4491.40 | 5.84% |
0.00 |
| 2024-12-10 | 21.45 | 20.88 | -0.04 | -0.19% | 20.81 | 21.49 | 31669 | 6707.44 | 8.56% |
0.00 |
| 2024-12-09 | 20.90 | 20.92 | 0.02 | 0.10% | 20.75 | 21.20 | 22889 | 4797.13 | 6.19% |
0.00 |
| 2024-12-06 | 21.02 | 20.90 | -0.11 | -0.52% | 20.51 | 21.08 | 24763 | 5141.52 | 6.69% |
0.00 |
| 2024-12-05 | 20.79 | 21.01 | 0.29 | 1.40% | 20.71 | 21.10 | 19874 | 4158.27 | 5.37% |
0.00 |
| 2024-12-04 | 20.88 | 20.72 | -0.18 | -0.86% | 20.51 | 21.19 | 28026 | 5839.00 | 7.57% |
0.00 |
| 2024-12-03 | 20.56 | 20.90 | 0.40 | 1.95% | 20.41 | 21.36 | 36869 | 7695.09 | 9.96% |
0.00 |
| 2024-12-02 | 20.28 | 20.50 | 0.26 | 1.28% | 20.17 | 20.57 | 21744 | 4442.27 | 5.88% |
0.00 |
| 2024-11-29 | 19.89 | 20.24 | 0.41 | 2.07% | 19.70 | 20.34 | 20671 | 4158.41 | 5.59% |
0.00 |
| 2024-11-28 | 20.01 | 19.83 | -0.20 | -1.00% | 19.82 | 20.17 | 16120 | 3219.82 | 4.36% |
0.00 |
| 2024-11-27 | 19.48 | 20.03 | 0.45 | 2.30% | 18.91 | 20.06 | 22475 | 4367.30 | 6.07% |
0.00 |
| 2024-11-26 | 20.29 | 19.58 | -0.61 | -3.02% | 19.51 | 20.31 | 18891 | 3744.69 | 5.11% |
6.00 |
| 2024-11-25 | 19.70 | 20.19 | 0.65 | 3.33% | 19.58 | 20.29 | 26060 | 5207.73 | 7.04% |
0.00 |
| 2024-11-22 | 20.64 | 19.54 | -1.10 | -5.33% | 19.51 | 20.69 | 25857 | 5201.13 | 6.99% |
0.00 |
| 2024-11-21 | 20.75 | 20.64 | -0.16 | -0.77% | 20.30 | 20.94 | 22064 | 4553.90 | 5.96% |
0.00 |
| 2024-11-20 | 20.54 | 20.80 | 0.28 | 1.36% | 20.40 | 20.96 | 26081 | 5395.59 | 7.05% |
0.00 |
| 2024-11-19 | 19.82 | 20.52 | 0.69 | 3.48% | 19.76 | 20.54 | 23355 | 4714.15 | 6.31% |
0.00 |
| 2024-11-18 | 20.19 | 19.83 | -0.35 | -1.73% | 19.44 | 20.48 | 25020 | 4980.85 | 6.76% |
0.00 |
| 2024-11-15 | 20.90 | 20.18 | -0.76 | -3.63% | 20.17 | 21.08 | 28756 | 5938.02 | 7.77% |
0.00 |
| 2024-11-14 | 21.61 | 20.94 | -0.84 | -3.86% | 20.93 | 21.75 | 26938 | 5725.71 | 7.28% |
0.00 |
| 2024-11-13 | 21.34 | 21.78 | 0.03 | 0.14% | 21.10 | 21.85 | 33753 | 7274.76 | 9.12% |
0.00 |
| 2024-11-12 | 22.24 | 21.75 | -0.49 | -2.20% | 21.47 | 22.24 | 50614 | 11053.58 | 13.68% |
0.00 |
| 2024-11-11 | 22.08 | 22.24 | 0.16 | 0.72% | 21.80 | 22.52 | 61216 | 13579.26 | 16.55% |
0.00 |
| 2024-11-08 | 21.35 | 22.08 | 0.99 | 4.69% | 21.06 | 22.89 | 79672 | 17312.15 | 21.53% |
14.00 |
| 2024-11-07 | 21.12 | 21.09 | -0.02 | -0.09% | 20.71 | 21.18 | 50549 | 10594.59 | 13.66% |
0.00 |
| 2024-11-06 | 20.60 | 21.11 | 0.55 | 2.68% | 20.42 | 21.41 | 78862 | 16580.69 | 21.31% |
5.00 |
| 2024-11-05 | 20.68 | 20.56 | 0.09 | 0.44% | 20.12 | 20.69 | 58135 | 11889.91 | 15.71% |
25.00 |
| 2024-11-04 | 18.99 | 20.47 | 1.66 | 8.83% | 18.88 | 20.49 | 59898 | 11973.49 | 16.19% |
3.00 |
| 2024-11-01 | 19.48 | 18.81 | -0.67 | -3.44% | 18.67 | 19.65 | 30595 | 5825.00 | 8.27% |
1.00 |
| 2024-10-31 | 19.37 | 19.48 | 0.06 | 0.31% | 19.20 | 19.75 | 26824 | 5226.85 | 7.25% |
2.00 |
*注：每次查询最多显示100条
2025年3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 | | | | | |
