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： | 2024-11-28至2025-03-28 | 0.02 | 0.50% | 3.793 | 4.198 | 949940128 | 38029087.919 | 101.85% |
| 2025-03-28 | 4.027 | 4.008 | -0.019 | -0.47% | 4.000 | 4.029 | 7043048 | 282619.281 | 0.79% |
| 2025-03-27 | 4.011 | 4.027 | 0.014 | 0.35% | 3.995 | 4.050 | 8015252 | 322497.281 | 0.90% |
| 2025-03-26 | 4.025 | 4.013 | -0.016 | -0.40% | 4.010 | 4.040 | 7742554 | 311433.344 | 0.87% |
| 2025-03-25 | 4.028 | 4.029 | 0.002 | 0.05% | 4.017 | 4.039 | 6115316 | 246322.406 | 0.68% |
| 2025-03-24 | 4.009 | 4.027 | 0.017 | 0.42% | 4.004 | 4.031 | 7912221 | 317982.375 | 0.89% |
| 2025-03-21 | 4.063 | 4.010 | -0.066 | -1.62% | 4.000 | 4.079 | 10149156 | 409258.406 | 1.14% |
| 2025-03-20 | 4.109 | 4.076 | -0.033 | -0.80% | 4.068 | 4.109 | 8751426 | 357352.156 | 0.98% |
| 2025-03-19 | 4.098 | 4.109 | 0.006 | 0.15% | 4.084 | 4.121 | 8798313 | 360985.312 | 0.98% |
| 2025-03-18 | 4.108 | 4.103 | 0.009 | 0.22% | 4.091 | 4.115 | 8114044 | 332937.188 | 0.91% |
| 2025-03-17 | 4.118 | 4.094 | -0.012 | -0.29% | 4.088 | 4.123 | 11330420 | 464746.844 | 1.27% |
| 2025-03-14 | 4.012 | 4.106 | 0.101 | 2.52% | 4.010 | 4.113 | 19037182 | 776722.250 | 2.13% |
| 2025-03-13 | 4.024 | 4.005 | -0.020 | -0.50% | 3.993 | 4.033 | 6410438 | 257287.422 | 0.72% |
| 2025-03-12 | 4.038 | 4.025 | -0.010 | -0.25% | 4.018 | 4.050 | 6092317 | 245695.156 | 0.68% |
| 2025-03-11 | 3.994 | 4.035 | 0.012 | 0.30% | 3.990 | 4.036 | 10029170 | 402751.031 | 1.12% |
| 2025-03-10 | 4.037 | 4.023 | -0.016 | -0.40% | 3.999 | 4.042 | 14427837 | 579252.062 | 1.61% |
| 2025-03-07 | 4.040 | 4.039 | -0.010 | -0.25% | 4.030 | 4.061 | 11559971 | 467174.094 | 1.29% |
| 2025-03-06 | 4.015 | 4.049 | 0.055 | 1.38% | 4.011 | 4.062 | 13710079 | 554079.375 | 1.53% |
| 2025-03-05 | 3.980 | 3.994 | 0.017 | 0.43% | 3.968 | 3.999 | 11919017 | 474881.938 | 1.33% |
| 2025-03-04 | 3.960 | 3.977 | -0.004 | -0.10% | 3.952 | 3.984 | 10121848 | 401937.062 | 1.13% |
| 2025-03-03 | 3.995 | 3.981 | -0.013 | -0.33% | 3.966 | 4.027 | 11457686 | 458130.062 | 1.28% |
| 2025-02-28 | 4.049 | 3.994 | -0.073 | -1.79% | 3.982 | 4.065 | 13293340 | 534380.312 | 1.49% |
| 2025-02-27 | 4.056 | 4.067 | 0.013 | 0.32% | 4.028 | 4.069 | 11285856 | 457019.750 | 1.26% |
| 2025-02-26 | 4.028 | 4.054 | 0.033 | 0.82% | 4.019 | 4.055 | 13456581 | 543050.000 | 1.51% |
| 2025-02-25 | 4.035 | 4.021 | -0.041 | -1.01% | 4.008 | 4.051 | 8924900 | 359619.469 | 1.00% |
| 2025-02-24 | 4.070 | 4.062 | -0.013 | -0.32% | 4.041 | 4.089 | 15385782 | 625620.250 | 1.72% |
| 2025-02-21 | 4.032 | 4.075 | 0.054 | 1.34% | 4.020 | 4.080 | 14372666 | 583409.062 | 1.61% |
| 2025-02-20 | 4.029 | 4.021 | -0.012 | -0.30% | 4.008 | 4.033 | 10186035 | 409498.031 | 1.14% |
| 2025-02-19 | 4.005 | 4.033 | 0.021 | 0.52% | 4.000 | 4.041 | 10190769 | 410265.469 | 1.14% |
| 2025-02-18 | 4.035 | 4.012 | -0.029 | -0.72% | 3.996 | 4.058 | 12465911 | 502778.781 | 1.39% |
| 2025-02-17 | 4.044 | 4.041 | 0.007 | 0.17% | 4.012 | 4.053 | 13341020 | 538096.625 | 1.49% |
| 2025-02-14 | 4.000 | 4.034 | 0.030 | 0.75% | 3.997 | 4.040 | 12924287 | 519614.469 | 1.45% |
| 2025-02-13 | 4.009 | 4.004 | -0.010 | -0.25% | 3.998 | 4.034 | 11758227 | 471950.781 | 1.32% |
| 2025-02-12 | 3.974 | 4.014 | 0.038 | 0.96% | 3.960 | 4.019 | 9789537 | 390310.250 | 1.10% |
| 2025-02-11 | 3.997 | 3.976 | -0.016 | -0.40% | 3.963 | 3.998 | 9990359 | 397303.281 | 1.12% |
| 2025-02-10 | 3.989 | 3.992 | 0.004 | 0.10% | 3.974 | 4.000 | 12672645 | 505546.594 | 1.42% |
| 2025-02-07 | 3.933 | 3.988 | 0.056 | 1.42% | 3.926 | 4.014 | 19306314 | 766964.250 | 2.16% |
| 2025-02-06 | 3.884 | 3.932 | 0.045 | 1.16% | 3.881 | 3.937 | 13886365 | 543591.500 | 1.55% |
| 2025-02-05 | 3.930 | 3.887 | -0.020 | -0.51% | 3.879 | 3.934 | 7515497 | 292753.062 | 0.84% |
| 2025-01-27 | 3.936 | 3.907 | -0.022 | -0.56% | 3.904 | 3.945 | 13053850 | 512343.094 | 1.46% |
| 2025-01-24 | 3.889 | 3.929 | 0.032 | 0.82% | 3.883 | 3.943 | 11436475 | 448538.719 | 1.28% |
| 2025-01-23 | 3.915 | 3.897 | 0.011 | 0.28% | 3.894 | 3.958 | 10385928 | 407500.250 | 1.07% |
| 2025-01-22 | 3.916 | 3.886 | -0.036 | -0.92% | 3.868 | 3.916 | 10996806 | 427010.656 | 1.13% |
| 2025-01-21 | 3.937 | 3.922 | 0.005 | 0.13% | 3.905 | 3.941 | 7439264 | 291628.375 | 0.77% |
| 2025-01-20 | 3.921 | 3.917 | 0.019 | 0.49% | 3.908 | 3.949 | 9202943 | 361923.562 | 0.95% |
| 2025-01-17 | 3.875 | 3.898 | 0.013 | 0.33% | 3.868 | 3.922 | 8476993 | 330492.219 | 0.87% |
| 2025-01-16 | 3.896 | 3.885 | 0.002 | 0.05% | 3.861 | 3.933 | 11090052 | 432239.656 | 1.14% |
| 2025-01-15 | 3.896 | 3.883 | -0.023 | -0.59% | 3.877 | 3.904 | 7420496 | 288672.938 | 0.77% |
| 2025-01-14 | 3.815 | 3.906 | 0.098 | 2.57% | 3.809 | 3.918 | 16445462 | 636992.625 | 1.70% |
| 2025-01-13 | 3.801 | 3.808 | -0.015 | -0.39% | 3.793 | 3.826 | 9493947 | 361357.094 | 0.98% |
| 2025-01-10 | 3.865 | 3.823 | -0.043 | -1.11% | 3.822 | 3.875 | 8265725 | 317960.281 | 0.85% |
| 2025-01-09 | 3.863 | 3.866 | -0.008 | -0.21% | 3.857 | 3.880 | 8060658 | 311990.719 | 0.83% |
| 2025-01-08 | 3.870 | 3.874 | -0.006 | -0.15% | 3.815 | 3.899 | 14097969 | 544050.250 | 1.45% |
| 2025-01-07 | 3.845 | 3.880 | 0.027 | 0.70% | 3.836 | 3.882 | 9689740 | 374106.688 | 1.00% |
| 2025-01-06 | 3.865 | 3.853 | -0.016 | -0.41% | 3.828 | 3.873 | 12986739 | 500083.031 | 1.34% |
| 2025-01-03 | 3.909 | 3.869 | -0.040 | -1.02% | 3.853 | 3.921 | 15930226 | 619115.188 | 1.64% |
| 2025-01-02 | 4.020 | 3.909 | -0.113 | -2.81% | 3.881 | 4.021 | 21729802 | 858289.188 | 2.24% |
| 2024-12-31 | 4.087 | 4.022 | -0.064 | -1.57% | 4.020 | 4.094 | 18436188 | 747985.125 | 1.90% |
| 2024-12-30 | 4.066 | 4.086 | 0.019 | 0.47% | 4.065 | 4.093 | 13119334 | 535906.312 | 1.35% |
| 2024-12-27 | 4.076 | 4.067 | -0.006 | -0.15% | 4.061 | 4.099 | 10869640 | 442860.969 | 1.12% |
| 2024-12-26 | 4.072 | 4.073 | 0.001 | 0.02% | 4.056 | 4.079 | 9470234 | 385543.562 | 0.98% |
| 2024-12-25 | 4.072 | 4.072 | 0.003 | 0.07% | 4.054 | 4.094 | 14181375 | 577597.562 | 1.46% |
| 2024-12-24 | 4.024 | 4.069 | 0.047 | 1.17% | 4.022 | 4.076 | 14563434 | 590757.375 | 1.50% |
| 2024-12-23 | 4.017 | 4.022 | 0.004 | 0.10% | 4.015 | 4.053 | 14247022 | 574943.500 | 1.47% |
| 2024-12-20 | 4.024 | 4.018 | -0.012 | -0.30% | 4.012 | 4.045 | 12230620 | 492123.188 | 1.26% |
| 2024-12-19 | 4.000 | 4.030 | 0.006 | 0.15% | 3.981 | 4.038 | 9903622 | 397793.125 | 1.02% |
| 2024-12-18 | 4.020 | 4.024 | 0.017 | 0.42% | 4.015 | 4.039 | 10236096 | 412189.375 | 1.06% |
| 2024-12-17 | 3.993 | 4.007 | 0.011 | 0.28% | 3.991 | 4.043 | 13646692 | 548291.875 | 1.41% |
| 2024-12-16 | 4.018 | 3.996 | -0.024 | -0.60% | 3.986 | 4.021 | 9893231 | 395640.156 | 1.02% |
| 2024-12-13 | 4.092 | 4.020 | -0.097 | -2.36% | 4.012 | 4.092 | 23465698 | 949050.062 | 2.42% |
| 2024-12-12 | 4.077 | 4.117 | 0.042 | 1.03% | 4.066 | 4.122 | 13601805 | 557792.562 | 1.40% |
| 2024-12-11 | 4.078 | 4.075 | -0.010 | -0.24% | 4.065 | 4.094 | 12587160 | 513617.812 | 1.30% |
| 2024-12-10 | 4.179 | 4.085 | 0.031 | 0.76% | 4.073 | 4.198 | 24827952 | 1025748.500 | 2.56% |
| 2024-12-09 | 4.054 | 4.054 | -0.003 | -0.07% | 4.030 | 4.080 | 12464187 | 505007.250 | 1.29% |
| 2024-12-06 | 4.007 | 4.057 | 0.050 | 1.25% | 4.006 | 4.085 | 17762294 | 719878.438 | 1.83% |
| 2024-12-05 | 4.006 | 4.007 | -0.007 | -0.17% | 3.994 | 4.022 | 7595230 | 304287.219 | 0.78% |
| 2024-12-04 | 4.030 | 4.014 | -0.021 | -0.52% | 4.003 | 4.041 | 10069479 | 404790.188 | 1.04% |
| 2024-12-03 | 4.030 | 4.035 | 0.004 | 0.10% | 4.005 | 4.052 | 15244237 | 614045.500 | 1.57% |
| 2024-12-02 | 3.997 | 4.031 | 0.030 | 0.75% | 3.987 | 4.043 | 9816348 | 394806.688 | 1.01% |
| 2024-11-29 | 3.960 | 4.001 | 0.043 | 1.09% | 3.957 | 4.047 | 15297716 | 612686.500 | 1.58% |
| 2024-11-28 | 3.984 | 3.958 | -0.029 | -0.73% | 3.948 | 3.989 | 10724073 | 425633.562 | 1.11% |
*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 | | | | | |
