| 2.91(5.82%) |
| 9.61(3.00%) |
| 7.42(2.77%) |
| 58.68(1.29%) |
| 7.20(-6.37%) |
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： | 2024-11-25至2025-03-25 | 1.13 | 11.92% | 9.18 | 10.72 | 38874171 | 3934088.75 | 13.3% |
| 2025-03-25 | 10.65 | 10.61 | 0.00 | 0.00% | 10.50 | 10.69 | 378754 | 40133.27 | 0.13% |
| 2025-03-24 | 10.42 | 10.61 | 0.14 | 1.34% | 10.42 | 10.63 | 464497 | 48952.72 | 0.16% |
| 2025-03-21 | 10.63 | 10.47 | -0.19 | -1.78% | 10.41 | 10.72 | 563442 | 59464.98 | 0.19% |
| 2025-03-20 | 10.64 | 10.66 | 0.01 | 0.09% | 10.60 | 10.69 | 295485 | 31468.59 | 0.10% |
| 2025-03-19 | 10.59 | 10.65 | 0.01 | 0.09% | 10.56 | 10.68 | 346048 | 36782.72 | 0.12% |
| 2025-03-18 | 10.63 | 10.64 | 0.04 | 0.38% | 10.52 | 10.72 | 409706 | 43622.62 | 0.14% |
| 2025-03-17 | 10.55 | 10.60 | 0.18 | 1.73% | 10.39 | 10.66 | 592514 | 62664.72 | 0.20% |
| 2025-03-14 | 10.28 | 10.42 | 0.20 | 1.96% | 10.24 | 10.49 | 784221 | 81510.89 | 0.27% |
| 2025-03-13 | 10.16 | 10.22 | 0.10 | 0.99% | 10.12 | 10.25 | 467144 | 47661.37 | 0.16% |
| 2025-03-12 | 10.12 | 10.12 | 0.00 | 0.00% | 10.01 | 10.18 | 428689 | 43341.44 | 0.15% |
| 2025-03-11 | 10.04 | 10.12 | 0.02 | 0.20% | 10.03 | 10.12 | 352082 | 35467.52 | 0.12% |
| 2025-03-10 | 10.10 | 10.10 | -0.04 | -0.39% | 10.01 | 10.14 | 435945 | 43853.43 | 0.15% |
| 2025-03-07 | 10.15 | 10.14 | 0.01 | 0.10% | 10.06 | 10.19 | 370059 | 37499.18 | 0.13% |
| 2025-03-06 | 10.25 | 10.13 | -0.12 | -1.17% | 10.08 | 10.26 | 434994 | 44168.16 | 0.15% |
| 2025-03-05 | 10.14 | 10.25 | 0.15 | 1.49% | 10.05 | 10.26 | 416864 | 42473.00 | 0.14% |
| 2025-03-04 | 10.10 | 10.10 | -0.05 | -0.49% | 10.10 | 10.19 | 297698 | 30163.44 | 0.10% |
| 2025-03-03 | 10.19 | 10.15 | -0.02 | -0.20% | 10.08 | 10.22 | 430109 | 43684.98 | 0.15% |
| 2025-02-28 | 10.23 | 10.17 | -0.07 | -0.68% | 10.17 | 10.30 | 446511 | 45710.28 | 0.15% |
| 2025-02-27 | 10.22 | 10.24 | 0.06 | 0.59% | 10.11 | 10.26 | 379992 | 38723.29 | 0.13% |
| 2025-02-26 | 10.15 | 10.18 | 0.08 | 0.79% | 10.12 | 10.32 | 555367 | 56760.11 | 0.19% |
| 2025-02-25 | 10.20 | 10.10 | -0.11 | -1.08% | 10.07 | 10.25 | 371599 | 37721.32 | 0.13% |
| 2025-02-24 | 10.27 | 10.21 | -0.08 | -0.78% | 10.19 | 10.31 | 437414 | 44760.07 | 0.15% |
| 2025-02-21 | 10.39 | 10.29 | -0.10 | -0.96% | 10.23 | 10.43 | 503915 | 51916.19 | 0.17% |
| 2025-02-20 | 10.42 | 10.39 | -0.05 | -0.48% | 10.34 | 10.49 | 272236 | 28329.75 | 0.09% |
| 2025-02-19 | 10.45 | 10.44 | -0.06 | -0.57% | 10.42 | 10.59 | 423643 | 44471.04 | 0.14% |
| 2025-02-18 | 10.26 | 10.50 | 0.23 | 2.24% | 10.21 | 10.54 | 627840 | 65439.51 | 0.21% |
| 2025-02-17 | 10.44 | 10.27 | -0.14 | -1.34% | 10.20 | 10.46 | 523111 | 53835.64 | 0.18% |
| 2025-02-14 | 10.35 | 10.41 | 0.10 | 0.97% | 10.25 | 10.43 | 563006 | 58184.25 | 0.19% |
| 2025-02-13 | 10.39 | 10.31 | -0.10 | -0.96% | 10.30 | 10.44 | 484543 | 50121.85 | 0.17% |
| 2025-02-12 | 10.32 | 10.41 | 0.11 | 1.07% | 10.24 | 10.42 | 331003 | 34279.71 | 0.11% |
| 2025-02-11 | 10.29 | 10.30 | 0.03 | 0.29% | 10.23 | 10.38 | 346517 | 35684.34 | 0.12% |
| 2025-02-10 | 10.32 | 10.27 | -0.07 | -0.68% | 10.23 | 10.44 | 412347 | 42629.80 | 0.14% |
| 2025-02-07 | 10.43 | 10.34 | -0.09 | -0.86% | 10.30 | 10.45 | 456001 | 47272.39 | 0.16% |
| 2025-02-06 | 10.38 | 10.43 | 0.02 | 0.19% | 10.30 | 10.50 | 385984 | 40081.89 | 0.13% |
| 2025-02-05 | 10.66 | 10.41 | -0.24 | -2.25% | 10.40 | 10.69 | 517235 | 54238.23 | 0.18% |
| 2025-01-27 | 10.42 | 10.65 | 0.26 | 2.50% | 10.40 | 10.70 | 594882 | 63269.46 | 0.20% |
| 2025-01-24 | 10.26 | 10.39 | 0.08 | 0.78% | 10.17 | 10.49 | 724638 | 75256.02 | 0.25% |
| 2025-01-23 | 10.11 | 10.31 | 0.28 | 2.79% | 10.06 | 10.37 | 655807 | 67095.18 | 0.22% |
| 2025-01-22 | 10.33 | 10.03 | -0.34 | -3.28% | 10.01 | 10.38 | 583742 | 58994.46 | 0.20% |
| 2025-01-21 | 10.36 | 10.37 | 0.00 | 0.00% | 10.27 | 10.48 | 308521 | 32094.67 | 0.11% |
| 2025-01-20 | 10.32 | 10.37 | 0.10 | 0.97% | 10.23 | 10.45 | 374426 | 38894.82 | 0.13% |
| 2025-01-17 | 10.25 | 10.27 | 0.06 | 0.59% | 10.08 | 10.30 | 416632 | 42654.95 | 0.14% |
| 2025-01-16 | 10.29 | 10.21 | 0.00 | 0.00% | 10.13 | 10.31 | 337689 | 34470.82 | 0.12% |
| 2025-01-15 | 10.16 | 10.21 | 0.05 | 0.49% | 10.13 | 10.39 | 384608 | 39408.05 | 0.13% |
| 2025-01-14 | 10.03 | 10.16 | 0.16 | 1.60% | 9.94 | 10.21 | 386587 | 39032.89 | 0.13% |
| 2025-01-13 | 10.06 | 10.00 | -0.13 | -1.28% | 9.85 | 10.13 | 382177 | 38163.22 | 0.13% |
| 2025-01-10 | 10.23 | 10.13 | -0.06 | -0.59% | 10.03 | 10.28 | 319335 | 32438.89 | 0.11% |
| 2025-01-09 | 10.33 | 10.19 | -0.11 | -1.07% | 10.13 | 10.33 | 392219 | 40120.82 | 0.13% |
| 2025-01-08 | 10.26 | 10.30 | 0.03 | 0.29% | 10.20 | 10.37 | 482374 | 49630.11 | 0.16% |
| 2025-01-07 | 10.11 | 10.27 | 0.12 | 1.18% | 10.11 | 10.30 | 402651 | 41148.85 | 0.14% |
| 2025-01-06 | 10.13 | 10.15 | 0.09 | 0.89% | 9.81 | 10.20 | 798013 | 80459.35 | 0.27% |
| 2025-01-03 | 10.12 | 10.06 | -0.07 | -0.69% | 10.02 | 10.22 | 506939 | 51157.65 | 0.17% |
| 2025-01-02 | 10.30 | 10.13 | -0.16 | -1.55% | 10.05 | 10.42 | 789071 | 80390.41 | 0.27% |
| 2024-12-31 | 10.43 | 10.29 | -0.18 | -1.72% | 10.28 | 10.56 | 577834 | 60239.36 | 0.20% |
| 2024-12-30 | 10.34 | 10.47 | 0.11 | 1.06% | 10.31 | 10.49 | 784778 | 81865.78 | 0.27% |
| 2024-12-27 | 10.33 | 10.36 | 0.02 | 0.19% | 10.12 | 10.39 | 695064 | 71470.21 | 0.24% |
| 2024-12-26 | 10.35 | 10.34 | -0.01 | -0.10% | 10.16 | 10.39 | 611522 | 62839.43 | 0.21% |
| 2024-12-25 | 10.13 | 10.35 | 0.22 | 2.17% | 10.13 | 10.39 | 727396 | 74913.51 | 0.25% |
| 2024-12-24 | 9.89 | 10.13 | 0.20 | 2.01% | 9.89 | 10.17 | 844382 | 85192.12 | 0.29% |
| 2024-12-23 | 9.63 | 9.93 | 0.35 | 3.65% | 9.60 | 10.08 | 1164447 | 115609.12 | 0.40% |
| 2024-12-20 | 9.57 | 9.58 | 0.05 | 0.52% | 9.55 | 9.72 | 492981 | 47394.86 | 0.17% |
| 2024-12-19 | 9.51 | 9.53 | -0.01 | -0.10% | 9.42 | 9.56 | 429878 | 40882.91 | 0.15% |
| 2024-12-18 | 9.56 | 9.54 | 0.01 | 0.10% | 9.51 | 9.68 | 397987 | 38160.29 | 0.14% |
| 2024-12-17 | 9.65 | 9.53 | -0.11 | -1.14% | 9.50 | 9.70 | 411857 | 39475.88 | 0.14% |
| 2024-12-16 | 9.62 | 9.64 | -0.02 | -0.21% | 9.62 | 9.75 | 341836 | 33103.07 | 0.12% |
| 2024-12-13 | 9.76 | 9.66 | -0.16 | -1.63% | 9.60 | 9.80 | 672669 | 65208.56 | 0.23% |
| 2024-12-12 | 9.65 | 9.82 | 0.19 | 1.97% | 9.59 | 9.82 | 496515 | 48260.34 | 0.17% |
| 2024-12-11 | 9.80 | 9.63 | -0.17 | -1.73% | 9.62 | 9.84 | 487628 | 47226.30 | 0.17% |
| 2024-12-10 | 9.82 | 9.80 | 0.14 | 1.45% | 9.71 | 9.92 | 583386 | 57224.86 | 0.20% |
| 2024-12-09 | 9.65 | 9.66 | -0.04 | -0.41% | 9.63 | 9.75 | 325829 | 31546.85 | 0.11% |
| 2024-12-06 | 9.62 | 9.70 | 0.06 | 0.62% | 9.62 | 9.79 | 406297 | 39451.63 | 0.14% |
| 2024-12-05 | 9.68 | 9.64 | -0.11 | -1.13% | 9.63 | 9.78 | 291736 | 28271.97 | 0.10% |
| 2024-12-04 | 9.65 | 9.75 | 0.10 | 1.04% | 9.55 | 9.78 | 511934 | 49641.10 | 0.17% |
| 2024-12-03 | 9.46 | 9.65 | 0.16 | 1.69% | 9.41 | 9.65 | 419264 | 40057.05 | 0.14% |
| 2024-12-02 | 9.45 | 9.49 | 0.03 | 0.32% | 9.37 | 9.50 | 466043 | 44007.09 | 0.16% |
| 2024-11-29 | 9.52 | 9.46 | 0.02 | 0.21% | 9.43 | 9.61 | 465407 | 44329.04 | 0.16% |
| 2024-11-28 | 9.49 | 9.44 | 0.01 | 0.11% | 9.33 | 9.54 | 391547 | 37038.56 | 0.13% |
| 2024-11-27 | 9.31 | 9.43 | 0.12 | 1.29% | 9.18 | 9.47 | 430074 | 40149.88 | 0.15% |
| 2024-11-26 | 9.32 | 9.31 | -0.02 | -0.21% | 9.22 | 9.33 | 489834 | 45461.63 | 0.17% |
| 2024-11-25 | 9.61 | 9.33 | -0.15 | -1.58% | 9.31 | 9.61 | 609220 | 57314.04 | 0.21% |
*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 | | | | | |
