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 |
累计: | 2024-09-04至2025-01-03 | 2.70 | 25.26% | 10.35 | 19.3 | 2977317 | 471715.487 | 263.41% |
2025-01-03 | 13.580 | 13.390 | -0.060 | -0.45% | 13.310 | 13.870 | 16649 | 2259.518 | 1.38% |
2025-01-02 | 13.870 | 13.450 | -0.360 | -2.61% | 13.300 | 13.900 | 14644 | 1991.156 | 1.21% |
2024-12-31 | 13.960 | 13.810 | -0.050 | -0.36% | 13.730 | 14.200 | 13437 | 1875.268 | 1.11% |
2024-12-30 | 14.350 | 13.860 | -0.420 | -2.94% | 13.820 | 14.350 | 11327 | 1590.711 | 0.93% |
2024-12-27 | 14.250 | 14.280 | 0.050 | 0.35% | 14.160 | 14.460 | 16080 | 2296.846 | 1.32% |
2024-12-26 | 14.310 | 14.230 | -0.090 | -0.63% | 14.040 | 14.470 | 21960 | 3131.446 | 1.81% |
2024-12-25 | 14.640 | 14.320 | -0.070 | -0.49% | 14.310 | 14.890 | 20950 | 3048.723 | 1.73% |
2024-12-24 | 14.500 | 14.390 | -0.080 | -0.55% | 14.100 | 14.770 | 14716 | 2119.195 | 1.21% |
2024-12-23 | 14.890 | 14.470 | -0.430 | -2.89% | 14.330 | 15.250 | 22186 | 3294.562 | 1.83% |
2024-12-20 | 14.680 | 14.900 | 0.080 | 0.54% | 14.540 | 15.100 | 17229 | 2567.215 | 1.42% |
2024-12-19 | 14.200 | 14.820 | 0.280 | 1.93% | 13.900 | 14.840 | 27972 | 4000.625 | 2.30% |
2024-12-18 | 14.780 | 14.540 | -0.260 | -1.76% | 14.450 | 15.060 | 18731 | 2766.483 | 1.54% |
2024-12-17 | 15.400 | 14.800 | -0.550 | -3.58% | 14.720 | 15.490 | 22601 | 3400.246 | 1.86% |
2024-12-16 | 15.860 | 15.350 | -0.360 | -2.29% | 15.280 | 15.870 | 19223 | 2983.800 | 1.58% |
2024-12-13 | 15.860 | 15.710 | -0.310 | -1.94% | 15.700 | 16.240 | 24026 | 3834.197 | 1.98% |
2024-12-12 | 15.860 | 16.020 | 0.180 | 1.14% | 15.630 | 16.080 | 24329 | 3860.077 | 2.00% |
2024-12-11 | 16.150 | 15.840 | -0.420 | -2.58% | 15.750 | 16.270 | 37795 | 6032.706 | 3.11% |
2024-12-10 | 17.200 | 16.260 | -0.320 | -1.93% | 16.170 | 17.500 | 50655 | 8549.343 | 4.17% |
2024-12-09 | 17.480 | 16.580 | -0.700 | -4.05% | 16.450 | 18.500 | 73043 | 12823.729 | 6.02% |
2024-12-06 | 16.920 | 17.280 | 0.560 | 3.35% | 16.530 | 17.670 | 50288 | 8640.020 | 4.14% |
2024-12-05 | 16.520 | 16.720 | 0.020 | 0.12% | 16.360 | 16.840 | 22363 | 3715.531 | 1.84% |
2024-12-04 | 17.300 | 16.700 | -0.600 | -3.47% | 16.580 | 17.300 | 30537 | 5156.590 | 2.52% |
2024-12-03 | 17.430 | 17.300 | -0.270 | -1.54% | 17.110 | 17.750 | 30193 | 5253.663 | 2.49% |
2024-12-02 | 16.900 | 17.570 | 0.710 | 4.21% | 16.900 | 17.850 | 42041 | 7315.228 | 3.46% |
2024-11-29 | 16.630 | 16.860 | 0.230 | 1.38% | 16.250 | 17.120 | 31337 | 5251.952 | 2.58% |
2024-11-28 | 16.530 | 16.630 | 0.170 | 1.03% | 16.290 | 17.200 | 42352 | 7129.380 | 3.49% |
2024-11-27 | 16.180 | 16.460 | 0.020 | 0.12% | 15.520 | 16.520 | 35289 | 5635.881 | 2.91% |
2024-11-26 | 16.670 | 16.440 | -0.260 | -1.56% | 16.440 | 17.490 | 35847 | 6066.083 | 2.95% |
2024-11-25 | 16.850 | 16.700 | -0.170 | -1.01% | 16.220 | 17.120 | 32731 | 5449.074 | 2.70% |
2024-11-22 | 17.810 | 16.870 | -0.840 | -4.74% | 16.800 | 17.810 | 44373 | 7720.034 | 3.66% |
2024-11-21 | 16.900 | 17.710 | 0.840 | 4.98% | 16.680 | 17.710 | 56381 | 9769.183 | 4.64% |
2024-11-20 | 16.110 | 16.870 | 0.510 | 3.12% | 16.010 | 17.090 | 38122 | 6357.208 | 3.14% |
2024-11-19 | 16.960 | 16.360 | -0.600 | -3.54% | 15.500 | 17.160 | 47665 | 7734.931 | 3.93% |
2024-11-18 | 16.570 | 16.960 | 0.470 | 2.85% | 16.500 | 17.690 | 48173 | 8210.840 | 3.97% |
2024-11-15 | 16.580 | 16.490 | -0.210 | -1.26% | 16.310 | 17.070 | 35576 | 5918.025 | 2.93% |
2024-11-14 | 17.460 | 16.700 | -0.850 | -4.84% | 16.670 | 17.500 | 30245 | 5174.594 | 2.49% |
2024-11-13 | 17.480 | 17.550 | -0.170 | -0.96% | 16.640 | 17.800 | 45604 | 7821.017 | 3.76% |
2024-11-12 | 17.280 | 17.720 | 0.420 | 2.43% | 17.270 | 19.200 | 80213 | 14631.710 | 6.61% |
2024-11-11 | 17.200 | 17.300 | -0.180 | -1.03% | 16.510 | 17.830 | 43542 | 7419.505 | 3.59% |
2024-11-08 | 18.990 | 17.480 | -1.120 | -6.02% | 17.410 | 19.300 | 61881 | 11201.976 | 5.10% |
2024-11-07 | 17.550 | 18.600 | 0.980 | 5.56% | 17.230 | 19.200 | 92207 | 17018.332 | 7.60% |
2024-11-06 | 17.390 | 17.620 | 0.370 | 2.14% | 17.010 | 18.370 | 86519 | 15382.975 | 7.13% |
2024-11-05 | 16.210 | 17.250 | 1.130 | 7.01% | 16.110 | 17.370 | 67902 | 11394.099 | 5.59% |
2024-11-04 | 15.220 | 16.120 | 0.880 | 5.77% | 15.160 | 16.130 | 37526 | 5887.597 | 3.09% |
2024-11-01 | 15.510 | 15.240 | -0.380 | -2.43% | 14.620 | 16.230 | 54123 | 8343.724 | 4.46% |
2024-10-31 | 16.320 | 15.620 | -0.690 | -4.23% | 15.300 | 16.450 | 62918 | 9914.635 | 5.18% |
2024-10-30 | 16.870 | 16.310 | -0.310 | -1.87% | 15.800 | 17.200 | 70619 | 11643.283 | 5.82% |
2024-10-29 | 15.910 | 16.620 | 0.820 | 5.19% | 15.910 | 17.250 | 87767 | 14561.341 | 7.23% |
2024-10-28 | 15.810 | 15.800 | -0.060 | -0.38% | 14.780 | 15.980 | 68793 | 10654.964 | 5.67% |
2024-10-25 | 16.210 | 15.860 | -0.020 | -0.13% | 15.800 | 17.140 | 106931 | 17581.840 | 8.81% |
2024-10-24 | 15.640 | 15.880 | 0.450 | 2.92% | 15.450 | 16.400 | 75084 | 12028.844 | 6.19% |
2024-10-23 | 14.550 | 15.430 | 0.160 | 1.05% | 14.550 | 15.720 | 63126 | 9591.896 | 5.20% |
2024-10-22 | 15.230 | 15.270 | 0.220 | 1.46% | 14.290 | 16.500 | 95562 | 14763.933 | 7.88% |
2024-10-21 | 14.080 | 15.050 | 1.250 | 9.06% | 14.050 | 15.100 | 82802 | 12162.747 | 6.82% |
2024-10-18 | 13.160 | 13.800 | 0.530 | 3.99% | 13.150 | 14.080 | 53600 | 7381.729 | 4.42% |
2024-10-17 | 12.940 | 13.270 | 0.450 | 3.51% | 12.920 | 13.960 | 44360 | 5926.849 | 3.66% |
2024-10-16 | 12.450 | 12.820 | 0.240 | 1.91% | 12.360 | 13.180 | 23878 | 3062.746 | 1.97% |
2024-10-15 | 12.870 | 12.580 | -0.410 | -3.16% | 12.570 | 13.300 | 26228 | 3405.613 | 2.16% |
2024-10-14 | 12.600 | 12.990 | 0.460 | 3.67% | 12.500 | 13.120 | 20608 | 2642.068 | 1.70% |
2024-10-11 | 13.510 | 12.530 | -0.950 | -7.05% | 12.410 | 13.510 | 26288 | 3375.828 | 3.34% |
2024-10-10 | 13.520 | 13.480 | 0.000 | 0.00% | 13.400 | 14.250 | 35233 | 4849.119 | 4.48% |
2024-10-09 | 14.930 | 13.480 | -2.500 | -15.64% | 13.400 | 15.110 | 58299 | 8347.749 | 7.41% |
2024-10-08 | 16.800 | 15.980 | 2.320 | 16.98% | 14.350 | 17.200 | 104466 | 16361.030 | 13.28% |
2024-09-30 | 12.500 | 13.660 | 1.950 | 16.65% | 12.090 | 13.800 | 82141 | 10725.336 | 10.44% |
2024-09-27 | 11.230 | 11.710 | 0.690 | 6.26% | 11.130 | 11.980 | 28176 | 3261.871 | 3.58% |
2024-09-26 | 10.840 | 11.020 | 0.190 | 1.75% | 10.790 | 11.070 | 9790 | 1070.912 | 1.24% |
2024-09-25 | 10.960 | 10.830 | 0.090 | 0.84% | 10.810 | 11.000 | 12080 | 1316.985 | 1.54% |
2024-09-24 | 10.580 | 10.740 | 0.200 | 1.90% | 10.490 | 10.770 | 7918 | 843.882 | 1.01% |
2024-09-23 | 10.590 | 10.540 | 0.010 | 0.09% | 10.520 | 10.680 | 2726 | 288.448 | 0.35% |
2024-09-20 | 10.480 | 10.530 | 0.010 | 0.10% | 10.480 | 10.570 | 3305 | 347.663 | 0.42% |
2024-09-19 | 10.490 | 10.520 | 0.100 | 0.96% | 10.400 | 10.590 | 3292 | 346.465 | 0.42% |
2024-09-18 | 10.550 | 10.420 | -0.080 | -0.76% | 10.370 | 10.550 | 2917 | 303.801 | 0.37% |
2024-09-13 | 10.430 | 10.500 | 0.070 | 0.67% | 10.350 | 10.630 | 4630 | 486.202 | 0.59% |
2024-09-12 | 10.520 | 10.430 | -0.050 | -0.48% | 10.380 | 10.550 | 3631 | 379.984 | 0.46% |
2024-09-11 | 10.470 | 10.480 | -0.040 | -0.38% | 10.420 | 10.510 | 2277 | 238.273 | 0.29% |
2024-09-10 | 10.490 | 10.520 | 0.020 | 0.19% | 10.390 | 10.520 | 2444 | 255.150 | 0.31% |
2024-09-09 | 10.460 | 10.500 | -0.010 | -0.10% | 10.370 | 10.550 | 2919 | 305.996 | 0.37% |
2024-09-06 | 10.700 | 10.510 | -0.110 | -1.04% | 10.460 | 10.700 | 4262 | 449.012 | 0.54% |
2024-09-05 | 10.680 | 10.620 | 0.000 | 0.00% | 10.570 | 10.720 | 3215 | 342.416 | 0.41% |
2024-09-04 | 10.690 | 10.620 | -0.070 | -0.65% | 10.550 | 10.710 | 4449 | 471.879 | 0.57% |
*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 | |
| | | | | | |