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 | -0.45 | -8.05% | 4.5 | 6.25 | 11886278 | 622412.52 | 74.75% |
| 2025-03-28 | 5.00 | 5.14 | 0.14 | 2.80% | 4.97 | 5.14 | 321036 | 16282.83 | 2.02% |
| 2025-03-27 | 4.95 | 5.00 | 0.05 | 1.01% | 4.90 | 5.04 | 139351 | 6944.65 | 0.88% |
| 2025-03-26 | 4.94 | 4.95 | 0.00 | 0.00% | 4.94 | 4.98 | 82256 | 4077.85 | 0.52% |
| 2025-03-25 | 4.95 | 4.95 | 0.00 | 0.00% | 4.90 | 4.97 | 117051 | 5784.33 | 0.74% |
| 2025-03-24 | 4.94 | 4.95 | -0.02 | -0.40% | 4.87 | 5.01 | 132688 | 6535.92 | 0.83% |
| 2025-03-21 | 5.01 | 4.97 | -0.08 | -1.58% | 4.94 | 5.07 | 153410 | 7673.83 | 0.96% |
| 2025-03-20 | 5.08 | 5.05 | -0.04 | -0.79% | 5.03 | 5.10 | 128662 | 6509.67 | 0.81% |
| 2025-03-19 | 5.08 | 5.09 | 0.00 | 0.00% | 5.06 | 5.12 | 137299 | 6984.19 | 0.86% |
| 2025-03-18 | 5.12 | 5.09 | -0.02 | -0.39% | 5.05 | 5.17 | 211691 | 10784.54 | 1.33% |
| 2025-03-17 | 5.14 | 5.11 | -0.09 | -1.73% | 5.10 | 5.20 | 290973 | 14944.82 | 1.83% |
| 2025-03-14 | 4.85 | 5.20 | 0.34 | 7.00% | 4.85 | 5.35 | 513246 | 26542.58 | 3.23% |
| 2025-03-13 | 4.90 | 4.86 | -0.04 | -0.82% | 4.81 | 4.95 | 118981 | 5788.11 | 0.75% |
| 2025-03-12 | 4.87 | 4.90 | 0.04 | 0.82% | 4.85 | 4.96 | 119809 | 5866.33 | 0.75% |
| 2025-03-11 | 4.82 | 4.86 | 0.01 | 0.21% | 4.79 | 4.86 | 86627 | 4183.38 | 0.54% |
| 2025-03-10 | 4.87 | 4.85 | -0.04 | -0.82% | 4.82 | 4.89 | 93920 | 4553.82 | 0.59% |
| 2025-03-07 | 5.04 | 4.89 | -0.16 | -3.17% | 4.86 | 5.05 | 171771 | 8469.94 | 1.08% |
| 2025-03-06 | 4.86 | 5.05 | 0.21 | 4.34% | 4.82 | 5.05 | 208118 | 10334.28 | 1.31% |
| 2025-03-05 | 4.88 | 4.84 | -0.02 | -0.41% | 4.76 | 4.88 | 112496 | 5411.02 | 0.71% |
| 2025-03-04 | 4.79 | 4.86 | 0.05 | 1.04% | 4.78 | 4.88 | 80370 | 3888.90 | 0.51% |
| 2025-03-03 | 4.83 | 4.81 | -0.02 | -0.41% | 4.79 | 4.92 | 104184 | 5057.38 | 0.66% |
| 2025-02-28 | 4.95 | 4.83 | -0.13 | -2.62% | 4.82 | 5.01 | 149668 | 7316.76 | 0.94% |
| 2025-02-27 | 5.00 | 4.96 | -0.04 | -0.80% | 4.89 | 5.07 | 141972 | 7054.89 | 0.89% |
| 2025-02-26 | 4.92 | 5.00 | 0.09 | 1.83% | 4.91 | 5.00 | 114755 | 5686.35 | 0.72% |
| 2025-02-25 | 4.93 | 4.91 | -0.06 | -1.21% | 4.89 | 4.98 | 97793 | 4825.92 | 0.61% |
| 2025-02-24 | 5.00 | 4.97 | -0.05 | -1.00% | 4.96 | 5.05 | 109497 | 5466.46 | 0.69% |
| 2025-02-21 | 4.97 | 5.02 | 0.07 | 1.41% | 4.86 | 5.03 | 122032 | 6058.86 | 0.77% |
| 2025-02-20 | 4.95 | 4.95 | -0.02 | -0.40% | 4.90 | 4.98 | 98611 | 4874.67 | 0.62% |
| 2025-02-19 | 4.92 | 4.97 | 0.05 | 1.02% | 4.90 | 4.99 | 99946 | 4940.39 | 0.63% |
| 2025-02-18 | 5.08 | 4.92 | -0.16 | -3.15% | 4.89 | 5.08 | 138196 | 6886.48 | 0.87% |
| 2025-02-17 | 5.10 | 5.08 | 0.02 | 0.40% | 5.05 | 5.16 | 135664 | 6916.14 | 0.85% |
| 2025-02-14 | 5.06 | 5.06 | -0.01 | -0.20% | 5.01 | 5.10 | 97119 | 4906.70 | 0.61% |
| 2025-02-13 | 5.11 | 5.07 | -0.04 | -0.78% | 5.04 | 5.13 | 108026 | 5489.68 | 0.68% |
| 2025-02-12 | 5.04 | 5.11 | 0.07 | 1.39% | 5.00 | 5.12 | 116153 | 5875.30 | 0.73% |
| 2025-02-11 | 5.12 | 5.04 | -0.09 | -1.75% | 5.01 | 5.15 | 111742 | 5638.87 | 0.70% |
| 2025-02-10 | 5.10 | 5.13 | 0.04 | 0.79% | 5.09 | 5.19 | 137403 | 7061.40 | 0.86% |
| 2025-02-07 | 4.99 | 5.09 | 0.10 | 2.00% | 4.96 | 5.16 | 176441 | 8945.11 | 1.11% |
| 2025-02-06 | 4.88 | 4.99 | 0.10 | 2.04% | 4.82 | 5.00 | 109139 | 5374.06 | 0.69% |
| 2025-02-05 | 4.88 | 4.89 | 0.09 | 1.88% | 4.84 | 4.93 | 148145 | 7245.62 | 0.93% |
| 2025-01-27 | 4.90 | 4.80 | -0.08 | -1.64% | 4.79 | 5.00 | 131786 | 6454.61 | 0.83% |
| 2025-01-24 | 4.85 | 4.88 | 0.02 | 0.41% | 4.82 | 4.93 | 118554 | 5772.92 | 0.75% |
| 2025-01-23 | 4.88 | 4.86 | 0.08 | 1.67% | 4.86 | 5.08 | 246653 | 12205.70 | 1.55% |
| 2025-01-22 | 4.80 | 4.78 | -0.03 | -0.62% | 4.73 | 4.81 | 84088 | 4005.78 | 0.53% |
| 2025-01-21 | 4.90 | 4.81 | -0.07 | -1.43% | 4.78 | 4.93 | 97864 | 4724.67 | 0.62% |
| 2025-01-20 | 4.90 | 4.88 | 0.02 | 0.41% | 4.85 | 4.96 | 102868 | 5046.42 | 0.65% |
| 2025-01-17 | 4.90 | 4.86 | -0.04 | -0.82% | 4.83 | 4.92 | 80121 | 3908.25 | 0.50% |
| 2025-01-16 | 4.87 | 4.90 | 0.05 | 1.03% | 4.85 | 5.01 | 136324 | 6703.96 | 0.86% |
| 2025-01-15 | 4.80 | 4.85 | 0.02 | 0.41% | 4.78 | 4.88 | 123893 | 5980.02 | 0.78% |
| 2025-01-14 | 4.68 | 4.83 | 0.18 | 3.87% | 4.68 | 4.84 | 153390 | 7330.37 | 0.96% |
| 2025-01-13 | 4.61 | 4.65 | 0.01 | 0.22% | 4.50 | 4.67 | 121143 | 5569.46 | 0.76% |
| 2025-01-10 | 4.72 | 4.64 | -0.11 | -2.32% | 4.62 | 4.79 | 99298 | 4676.32 | 0.62% |
| 2025-01-09 | 4.74 | 4.75 | -0.02 | -0.42% | 4.71 | 4.80 | 106450 | 5063.40 | 0.67% |
| 2025-01-08 | 4.82 | 4.77 | -0.08 | -1.65% | 4.65 | 4.83 | 170758 | 8069.44 | 1.07% |
| 2025-01-07 | 4.81 | 4.85 | 0.06 | 1.25% | 4.76 | 4.87 | 122100 | 5872.24 | 0.77% |
| 2025-01-06 | 4.85 | 4.79 | -0.05 | -1.03% | 4.73 | 4.86 | 157029 | 7519.16 | 0.99% |
| 2025-01-03 | 5.04 | 4.84 | -0.20 | -3.97% | 4.82 | 5.07 | 194518 | 9552.65 | 1.22% |
| 2025-01-02 | 5.19 | 5.04 | -0.13 | -2.51% | 4.97 | 5.22 | 189666 | 9673.15 | 1.19% |
| 2024-12-31 | 5.45 | 5.17 | -0.28 | -5.14% | 5.14 | 5.48 | 193517 | 10231.38 | 1.22% |
| 2024-12-30 | 5.49 | 5.45 | -0.04 | -0.73% | 5.39 | 5.49 | 104721 | 5681.32 | 0.66% |
| 2024-12-27 | 5.46 | 5.49 | 0.03 | 0.55% | 5.45 | 5.56 | 135144 | 7455.03 | 0.85% |
| 2024-12-26 | 5.44 | 5.46 | 0.00 | 0.00% | 5.43 | 5.49 | 88171 | 4824.35 | 0.55% |
| 2024-12-25 | 5.59 | 5.46 | -0.12 | -2.15% | 5.40 | 5.59 | 111666 | 6095.47 | 0.70% |
| 2024-12-24 | 5.54 | 5.58 | 0.07 | 1.27% | 5.51 | 5.59 | 95458 | 5300.01 | 0.60% |
| 2024-12-23 | 5.66 | 5.51 | -0.17 | -2.99% | 5.50 | 5.68 | 126576 | 7045.23 | 0.80% |
| 2024-12-20 | 5.69 | 5.68 | -0.03 | -0.53% | 5.65 | 5.73 | 108217 | 6153.68 | 0.68% |
| 2024-12-19 | 5.68 | 5.71 | -0.01 | -0.17% | 5.57 | 5.71 | 150000 | 8462.17 | 0.94% |
| 2024-12-18 | 5.76 | 5.72 | 0.00 | 0.00% | 5.71 | 5.79 | 96265 | 5539.44 | 0.61% |
| 2024-12-17 | 5.80 | 5.72 | -0.11 | -1.89% | 5.68 | 5.83 | 153812 | 8811.66 | 0.97% |
| 2024-12-16 | 5.86 | 5.83 | -0.03 | -0.51% | 5.78 | 5.91 | 122837 | 7178.45 | 0.77% |
| 2024-12-13 | 6.03 | 5.86 | -0.20 | -3.30% | 5.85 | 6.03 | 203119 | 12015.64 | 1.28% |
| 2024-12-12 | 6.02 | 6.06 | 0.04 | 0.66% | 5.98 | 6.15 | 221244 | 13403.45 | 1.39% |
| 2024-12-11 | 5.97 | 6.02 | 0.06 | 1.01% | 5.97 | 6.08 | 156445 | 9446.51 | 0.98% |
| 2024-12-10 | 6.20 | 5.96 | 0.00 | 0.00% | 5.95 | 6.25 | 248896 | 15139.44 | 1.57% |
| 2024-12-09 | 5.98 | 5.96 | -0.07 | -1.16% | 5.89 | 6.05 | 175045 | 10418.82 | 1.10% |
| 2024-12-06 | 5.95 | 6.03 | 0.07 | 1.17% | 5.87 | 6.11 | 217075 | 13074.96 | 1.36% |
| 2024-12-05 | 5.85 | 5.96 | 0.10 | 1.71% | 5.84 | 6.00 | 137662 | 8172.77 | 0.87% |
| 2024-12-04 | 6.05 | 5.86 | -0.16 | -2.66% | 5.82 | 6.06 | 168236 | 9960.66 | 1.06% |
| 2024-12-03 | 6.06 | 6.02 | -0.01 | -0.17% | 5.92 | 6.06 | 182664 | 10948.15 | 1.15% |
| 2024-12-02 | 5.71 | 6.03 | 0.32 | 5.60% | 5.69 | 6.14 | 352313 | 21035.94 | 2.22% |
| 2024-11-29 | 5.62 | 5.71 | 0.09 | 1.60% | 5.55 | 5.82 | 231013 | 13193.67 | 1.45% |
| 2024-11-28 | 5.58 | 5.62 | 0.03 | 0.54% | 5.55 | 5.68 | 133438 | 7513.77 | 0.84% |
*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 | | | | | |
