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 | 0.02 | 1.60% | 1.156 | 1.29 | 13077558 | 158257.912 | 438.04% |
2025-01-03 | 1.268 | 1.271 | 0.018 | 1.44% | 1.266 | 1.275 | 175500 | 2230.839 | 5.60% |
2025-01-02 | 1.257 | 1.253 | 0.004 | 0.32% | 1.247 | 1.263 | 170452 | 2139.547 | 5.44% |
2024-12-31 | 1.240 | 1.249 | 0.019 | 1.54% | 1.236 | 1.250 | 135466 | 1685.496 | 4.32% |
2024-12-30 | 1.227 | 1.230 | 0.013 | 1.07% | 1.225 | 1.232 | 106975 | 1314.912 | 3.41% |
2024-12-27 | 1.220 | 1.217 | -0.008 | -0.65% | 1.216 | 1.220 | 59301 | 722.473 | 1.89% |
2024-12-26 | 1.225 | 1.225 | 0.001 | 0.08% | 1.224 | 1.227 | 51835 | 635.316 | 1.65% |
2024-12-25 | 1.229 | 1.224 | 0.004 | 0.33% | 1.223 | 1.229 | 52283 | 640.343 | 1.67% |
2024-12-24 | 1.224 | 1.220 | -0.004 | -0.33% | 1.217 | 1.224 | 76962 | 938.845 | 2.45% |
2024-12-23 | 1.218 | 1.224 | 0.012 | 0.99% | 1.217 | 1.225 | 74323 | 907.789 | 2.37% |
2024-12-20 | 1.208 | 1.212 | -0.008 | -0.66% | 1.207 | 1.218 | 84893 | 1027.970 | 2.71% |
2024-12-19 | 1.220 | 1.220 | 0.000 | 0.00% | 1.214 | 1.221 | 76033 | 924.990 | 2.43% |
2024-12-18 | 1.219 | 1.220 | -0.008 | -0.65% | 1.218 | 1.221 | 61173 | 746.081 | 1.95% |
2024-12-17 | 1.227 | 1.228 | 0.001 | 0.08% | 1.220 | 1.228 | 89814 | 1098.998 | 2.86% |
2024-12-16 | 1.225 | 1.227 | 0.009 | 0.74% | 1.223 | 1.228 | 124349 | 1524.148 | 3.97% |
2024-12-13 | 1.214 | 1.218 | -0.002 | -0.16% | 1.214 | 1.220 | 75384 | 917.377 | 2.40% |
2024-12-12 | 1.223 | 1.220 | 0.011 | 0.91% | 1.216 | 1.223 | 224181 | 2732.228 | 7.15% |
2024-12-11 | 1.206 | 1.209 | 0.005 | 0.42% | 1.205 | 1.210 | 87575 | 1057.946 | 2.79% |
2024-12-10 | 1.210 | 1.204 | -0.001 | -0.08% | 1.203 | 1.211 | 108046 | 1302.988 | 3.45% |
2024-12-09 | 1.200 | 1.205 | -0.001 | -0.08% | 1.200 | 1.206 | 98454 | 1184.906 | 3.14% |
2024-12-06 | 1.204 | 1.206 | -0.001 | -0.08% | 1.201 | 1.207 | 122546 | 1474.889 | 3.91% |
2024-12-05 | 1.207 | 1.207 | -0.016 | -1.31% | 1.203 | 1.207 | 150038 | 1808.874 | 4.79% |
2024-12-04 | 1.217 | 1.223 | 0.018 | 1.49% | 1.216 | 1.224 | 242665 | 2958.869 | 7.74% |
2024-12-03 | 1.200 | 1.205 | 0.001 | 0.08% | 1.200 | 1.206 | 75184 | 903.932 | 2.40% |
2024-12-02 | 1.199 | 1.204 | 0.001 | 0.08% | 1.198 | 1.204 | 99343 | 1192.966 | 3.17% |
2024-11-29 | 1.201 | 1.203 | 0.002 | 0.17% | 1.200 | 1.204 | 77920 | 936.941 | 2.49% |
2024-11-28 | 1.204 | 1.201 | -0.004 | -0.33% | 1.200 | 1.204 | 85684 | 1029.171 | 2.73% |
2024-11-27 | 1.204 | 1.205 | -0.001 | -0.08% | 1.201 | 1.206 | 78749 | 947.302 | 2.51% |
2024-11-26 | 1.202 | 1.206 | -0.019 | -1.55% | 1.200 | 1.207 | 140985 | 1697.756 | 4.50% |
2024-11-25 | 1.227 | 1.225 | 0.006 | 0.49% | 1.218 | 1.233 | 175726 | 2155.387 | 5.60% |
2024-11-22 | 1.221 | 1.219 | 0.010 | 0.83% | 1.218 | 1.227 | 214384 | 2619.375 | 6.84% |
2024-11-21 | 1.207 | 1.209 | 0.002 | 0.17% | 1.206 | 1.210 | 82920 | 1001.695 | 2.64% |
2024-11-20 | 1.205 | 1.207 | 0.003 | 0.25% | 1.205 | 1.209 | 110958 | 1338.204 | 3.54% |
2024-11-19 | 1.202 | 1.204 | 0.014 | 1.18% | 1.200 | 1.205 | 173720 | 2088.458 | 5.54% |
2024-11-18 | 1.189 | 1.190 | -0.006 | -0.50% | 1.187 | 1.193 | 119515 | 1421.995 | 3.81% |
2024-11-15 | 1.198 | 1.196 | -0.002 | -0.17% | 1.195 | 1.199 | 79440 | 950.722 | 2.53% |
2024-11-14 | 1.201 | 1.198 | -0.004 | -0.33% | 1.197 | 1.204 | 105448 | 1265.416 | 3.36% |
2024-11-13 | 1.199 | 1.202 | 0.002 | 0.17% | 1.197 | 1.203 | 112111 | 1346.062 | 3.58% |
2024-11-12 | 1.198 | 1.200 | -0.010 | -0.83% | 1.196 | 1.200 | 238075 | 2852.048 | 7.59% |
2024-11-11 | 1.205 | 1.210 | -0.006 | -0.49% | 1.202 | 1.210 | 124972 | 1506.303 | 3.99% |
2024-11-08 | 1.225 | 1.216 | -0.006 | -0.49% | 1.215 | 1.225 | 142321 | 1732.699 | 4.54% |
2024-11-07 | 1.218 | 1.222 | 0.017 | 1.41% | 1.217 | 1.224 | 296199 | 3615.067 | 9.45% |
2024-11-06 | 1.214 | 1.205 | -0.005 | -0.41% | 1.200 | 1.215 | 305794 | 3697.149 | 9.75% |
2024-11-05 | 1.212 | 1.210 | 0.004 | 0.33% | 1.209 | 1.215 | 238405 | 2887.251 | 7.60% |
2024-11-04 | 1.205 | 1.206 | -0.002 | -0.17% | 1.203 | 1.208 | 138212 | 1665.698 | 4.41% |
2024-11-01 | 1.211 | 1.208 | 0.004 | 0.33% | 1.206 | 1.212 | 182777 | 2209.182 | 5.83% |
2024-10-31 | 1.206 | 1.204 | -0.002 | -0.17% | 1.203 | 1.208 | 119204 | 1436.108 | 3.80% |
2024-10-30 | 1.201 | 1.206 | 0.005 | 0.42% | 1.198 | 1.206 | 154295 | 1854.211 | 4.92% |
2024-10-29 | 1.200 | 1.201 | -0.006 | -0.50% | 1.199 | 1.205 | 186182 | 2236.574 | 5.94% |
2024-10-28 | 1.200 | 1.207 | -0.016 | -1.31% | 1.193 | 1.207 | 272770 | 3271.964 | 9.54% |
2024-10-25 | 1.222 | 1.223 | -0.009 | -0.73% | 1.219 | 1.223 | 152732 | 1864.349 | 5.34% |
2024-10-24 | 1.230 | 1.232 | 0.003 | 0.24% | 1.229 | 1.233 | 124647 | 1534.575 | 4.36% |
2024-10-23 | 1.235 | 1.229 | 0.007 | 0.57% | 1.228 | 1.238 | 182167 | 2246.266 | 6.37% |
2024-10-22 | 1.220 | 1.222 | 0.002 | 0.16% | 1.217 | 1.224 | 160029 | 1952.110 | 5.60% |
2024-10-21 | 1.208 | 1.220 | 0.001 | 0.08% | 1.205 | 1.221 | 181933 | 2205.588 | 6.37% |
2024-10-18 | 1.218 | 1.219 | 0.005 | 0.41% | 1.216 | 1.221 | 247023 | 3010.033 | 8.64% |
2024-10-17 | 1.214 | 1.214 | 0.005 | 0.41% | 1.212 | 1.216 | 195175 | 2369.271 | 6.83% |
2024-10-16 | 1.210 | 1.209 | -0.005 | -0.41% | 1.206 | 1.212 | 190582 | 2305.203 | 6.67% |
2024-10-15 | 1.218 | 1.214 | -0.034 | -2.72% | 1.208 | 1.220 | 467088 | 5672.499 | 16.34% |
2024-10-14 | 1.239 | 1.248 | 0.005 | 0.40% | 1.233 | 1.249 | 130850 | 1626.167 | 4.58% |
2024-10-11 | 1.246 | 1.243 | 0.011 | 0.89% | 1.242 | 1.254 | 326632 | 4083.709 | 11.43% |
2024-10-10 | 1.236 | 1.232 | 0.011 | 0.90% | 1.224 | 1.237 | 189763 | 2335.076 | 6.64% |
2024-10-09 | 1.230 | 1.221 | -0.028 | -2.24% | 1.213 | 1.232 | 262442 | 3198.777 | 9.18% |
2024-10-08 | 1.290 | 1.249 | 0.055 | 4.61% | 1.228 | 1.290 | 654391 | 8184.361 | 22.89% |
2024-09-30 | 1.164 | 1.194 | 0.030 | 2.58% | 1.164 | 1.197 | 452922 | 5331.147 | 15.85% |
2024-09-27 | 1.163 | 1.164 | -0.004 | -0.34% | 1.160 | 1.165 | 118618 | 1377.657 | 4.15% |
2024-09-26 | 1.175 | 1.168 | -0.022 | -1.85% | 1.162 | 1.177 | 315155 | 3686.798 | 11.03% |
2024-09-25 | 1.192 | 1.190 | -0.001 | -0.08% | 1.188 | 1.194 | 153886 | 1832.570 | 5.38% |
2024-09-24 | 1.188 | 1.191 | -0.002 | -0.17% | 1.180 | 1.192 | 145493 | 1726.666 | 5.09% |
2024-09-23 | 1.194 | 1.193 | 0.003 | 0.25% | 1.193 | 1.198 | 62844 | 751.343 | 2.20% |
2024-09-20 | 1.187 | 1.190 | 0.010 | 0.85% | 1.183 | 1.191 | 177115 | 2103.213 | 6.20% |
2024-09-19 | 1.166 | 1.180 | 0.011 | 0.94% | 1.160 | 1.182 | 170157 | 1994.920 | 5.95% |
2024-09-18 | 1.179 | 1.169 | -0.002 | -0.17% | 1.168 | 1.180 | 183930 | 2159.527 | 6.44% |
2024-09-13 | 1.179 | 1.171 | -0.001 | -0.09% | 1.171 | 1.182 | 220697 | 2594.584 | 7.72% |
2024-09-12 | 1.164 | 1.172 | 0.005 | 0.43% | 1.161 | 1.174 | 234340 | 2733.568 | 8.20% |
2024-09-11 | 1.156 | 1.167 | -0.026 | -2.18% | 1.156 | 1.173 | 263564 | 3062.516 | 9.22% |
2024-09-10 | 1.201 | 1.193 | -0.021 | -1.73% | 1.190 | 1.205 | 163460 | 1961.334 | 5.72% |
2024-09-09 | 1.208 | 1.214 | -0.017 | -1.38% | 1.208 | 1.219 | 96287 | 1168.256 | 3.37% |
2024-09-06 | 1.225 | 1.231 | -0.005 | -0.40% | 1.222 | 1.233 | 77755 | 955.167 | 2.72% |
2024-09-05 | 1.222 | 1.236 | 0.014 | 1.15% | 1.222 | 1.237 | 54484 | 669.815 | 1.91% |
2024-09-04 | 1.209 | 1.222 | -0.031 | -2.47% | 1.206 | 1.226 | 141856 | 1725.387 | 4.96% |
*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 | |
| | | | | | |