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: | 2024-09-26至2025-02-14 | 13.51 | 264.90% | 5.06 | 27.27 | 36457572 | 6146030.22 | 995.15% |
2025-02-14 | 19.03 | 18.61 | -0.39 | -2.05% | 18.38 | 19.16 | 236865 | 44030.04 | 6.47% |
2025-02-13 | 20.00 | 19.00 | -1.12 | -5.57% | 18.88 | 20.19 | 374136 | 72296.52 | 10.21% |
2025-02-12 | 19.70 | 20.12 | 0.33 | 1.67% | 19.61 | 20.82 | 397302 | 80151.34 | 10.84% |
2025-02-11 | 19.72 | 19.79 | -0.16 | -0.80% | 19.68 | 20.66 | 391551 | 78457.18 | 10.69% |
2025-02-10 | 19.87 | 19.95 | 0.10 | 0.50% | 19.52 | 20.15 | 364273 | 72357.21 | 9.94% |
2025-02-07 | 19.82 | 19.85 | 0.35 | 1.79% | 19.52 | 20.51 | 607926 | 122430.68 | 16.59% |
2025-02-06 | 17.57 | 19.50 | 1.77 | 9.98% | 17.53 | 19.50 | 383286 | 73344.19 | 10.46% |
2025-02-05 | 17.60 | 17.73 | 0.23 | 1.31% | 17.57 | 18.10 | 223738 | 39862.15 | 6.11% |
2025-01-27 | 19.20 | 17.50 | -1.92 | -9.89% | 17.50 | 19.44 | 357755 | 64599.29 | 9.77% |
2025-01-24 | 18.45 | 19.42 | 0.72 | 3.85% | 18.20 | 19.48 | 456318 | 86176.26 | 12.46% |
2025-01-23 | 18.06 | 18.70 | 0.60 | 3.31% | 17.89 | 19.91 | 553335 | 104902.30 | 15.10% |
2025-01-22 | 18.45 | 18.10 | -0.60 | -3.21% | 17.78 | 18.55 | 254445 | 46270.66 | 6.95% |
2025-01-21 | 18.12 | 18.70 | 0.59 | 3.26% | 17.46 | 18.73 | 432975 | 78956.09 | 11.82% |
2025-01-20 | 18.00 | 18.11 | 0.56 | 3.19% | 17.73 | 18.19 | 270729 | 48659.84 | 7.39% |
2025-01-17 | 18.10 | 17.55 | -0.65 | -3.57% | 17.47 | 18.59 | 339222 | 60858.77 | 9.26% |
2025-01-16 | 19.15 | 18.20 | -1.03 | -5.36% | 17.81 | 19.74 | 562615 | 105139.97 | 15.36% |
2025-01-15 | 18.72 | 19.23 | 0.33 | 1.75% | 18.37 | 20.50 | 612300 | 118773.27 | 16.71% |
2025-01-14 | 17.60 | 18.90 | 0.98 | 5.47% | 17.24 | 19.02 | 581665 | 106679.12 | 15.88% |
2025-01-13 | 17.28 | 17.92 | 0.62 | 3.58% | 17.28 | 18.99 | 507480 | 91497.30 | 13.85% |
2025-01-10 | 17.60 | 17.30 | -0.47 | -2.64% | 17.27 | 18.97 | 514832 | 93431.96 | 14.05% |
2025-01-09 | 17.47 | 17.77 | 0.14 | 0.79% | 17.33 | 18.46 | 626615 | 112319.28 | 17.10% |
2025-01-08 | 15.90 | 17.63 | 1.60 | 9.98% | 15.90 | 17.63 | 514128 | 86341.52 | 14.03% |
2025-01-07 | 15.51 | 16.03 | 0.48 | 3.09% | 15.44 | 16.11 | 277349 | 43834.10 | 7.57% |
2025-01-06 | 16.59 | 15.55 | -1.05 | -6.33% | 15.28 | 16.61 | 285824 | 45172.37 | 7.80% |
2025-01-03 | 17.69 | 16.60 | -1.40 | -7.78% | 16.29 | 17.97 | 380552 | 64931.57 | 10.39% |
2025-01-02 | 18.00 | 18.00 | 0.24 | 1.35% | 17.58 | 18.55 | 401445 | 72728.84 | 10.96% |
2024-12-31 | 19.20 | 17.76 | -1.68 | -8.64% | 17.51 | 19.64 | 544264 | 100836.91 | 14.86% |
2024-12-30 | 21.20 | 19.44 | -2.16 | -10.00% | 19.44 | 21.47 | 686147 | 136823.38 | 18.73% |
2024-12-27 | 24.00 | 21.60 | -2.40 | -10.00% | 21.60 | 24.60 | 1014884 | 232294.12 | 27.70% |
2024-12-26 | 24.55 | 24.00 | -0.79 | -3.19% | 23.30 | 27.27 | 1305247 | 334583.03 | 35.63% |
2024-12-25 | 22.00 | 24.79 | 2.25 | 9.98% | 21.33 | 24.79 | 865619 | 202044.84 | 23.63% |
2024-12-24 | 21.77 | 22.54 | 2.05 | 10.00% | 21.28 | 22.54 | 874126 | 194942.61 | 23.86% |
2024-12-23 | 21.34 | 20.49 | -1.25 | -5.75% | 19.91 | 22.43 | 824979 | 173987.69 | 22.52% |
2024-12-20 | 19.82 | 21.74 | 1.98 | 10.02% | 19.82 | 21.74 | 482710 | 103083.38 | 13.18% |
2024-12-19 | 20.08 | 19.76 | -0.75 | -3.66% | 19.36 | 22.56 | 1022616 | 217784.47 | 27.91% |
2024-12-18 | 19.18 | 20.51 | 1.34 | 6.99% | 18.90 | 21.09 | 700881 | 141327.78 | 19.13% |
2024-12-17 | 21.10 | 19.17 | -2.13 | -10.00% | 19.17 | 22.29 | 618683 | 125611.49 | 16.89% |
2024-12-16 | 20.13 | 21.30 | 0.58 | 2.80% | 19.78 | 22.79 | 655639 | 140011.64 | 17.90% |
2024-12-13 | 19.69 | 20.72 | 1.12 | 5.71% | 19.69 | 21.46 | 621582 | 128034.43 | 16.97% |
2024-12-12 | 19.48 | 19.60 | 0.60 | 3.16% | 18.90 | 19.90 | 466250 | 90546.71 | 12.73% |
2024-12-11 | 18.56 | 19.00 | 0.12 | 0.64% | 18.30 | 19.72 | 555282 | 105111.37 | 15.16% |
2024-12-10 | 19.50 | 18.88 | -0.85 | -4.31% | 18.03 | 20.88 | 772529 | 153006.55 | 21.09% |
2024-12-09 | 19.75 | 19.73 | -2.19 | -9.99% | 19.73 | 21.18 | 894000 | 178942.42 | 24.40% |
2024-12-06 | 23.60 | 21.92 | -0.62 | -2.75% | 21.88 | 24.79 | 1165773 | 278596.78 | 31.82% |
2024-12-05 | 20.40 | 22.54 | 2.05 | 10.00% | 19.32 | 22.54 | 922316 | 199806.55 | 25.18% |
2024-12-04 | 19.79 | 20.49 | -1.50 | -6.82% | 19.79 | 23.33 | 1267767 | 264197.91 | 34.61% |
2024-12-03 | 21.99 | 21.99 | 2.00 | 10.01% | 21.99 | 21.99 | 44841 | 9860.63 | 1.22% |
2024-12-02 | 19.99 | 19.99 | 1.82 | 10.02% | 19.99 | 19.99 | 41747 | 8345.21 | 1.14% |
2024-11-29 | 18.17 | 18.17 | 1.65 | 9.99% | 18.17 | 18.17 | 126074 | 22907.74 | 3.44% |
2024-11-28 | 16.52 | 16.52 | 1.50 | 9.99% | 16.52 | 16.52 | 54455 | 8995.96 | 1.49% |
2024-11-27 | 15.02 | 15.02 | 1.37 | 10.04% | 15.02 | 15.02 | 59500 | 8936.93 | 1.62% |
2024-11-26 | 13.65 | 13.65 | 1.24 | 9.99% | 13.65 | 13.65 | 42820 | 5844.95 | 1.17% |
2024-11-25 | 12.41 | 12.41 | 1.13 | 10.02% | 12.41 | 12.41 | 31168 | 3867.96 | 0.85% |
2024-11-22 | 11.28 | 11.28 | 1.03 | 10.05% | 11.28 | 11.28 | 15877 | 1790.87 | 0.43% |
2024-11-21 | 10.25 | 10.25 | 0.93 | 9.98% | 10.25 | 10.25 | 6245 | 640.11 | 0.17% |
2024-11-20 | 9.32 | 9.32 | 0.85 | 10.04% | 9.32 | 9.32 | 4131 | 385.02 | 0.11% |
2024-11-19 | 8.47 | 8.47 | 0.77 | 10.00% | 8.47 | 8.47 | 3208 | 271.72 | 0.09% |
2024-11-18 | 7.70 | 7.70 | 0.70 | 10.00% | 7.70 | 7.70 | 7481 | 576.04 | 0.20% |
2024-11-01 | 6.55 | 7.00 | 0.38 | 5.74% | 6.55 | 7.28 | 603377 | 43180.36 | 16.47% |
2024-10-31 | 6.63 | 6.62 | -0.01 | -0.15% | 6.51 | 6.76 | 245538 | 16273.91 | 6.70% |
2024-10-30 | 6.78 | 6.63 | -0.26 | -3.77% | 6.53 | 6.82 | 269789 | 17942.27 | 7.36% |
2024-10-29 | 6.80 | 6.89 | 0.04 | 0.58% | 6.60 | 7.11 | 402455 | 27463.70 | 10.99% |
2024-10-28 | 6.47 | 6.85 | 0.30 | 4.58% | 6.45 | 6.96 | 357164 | 24284.35 | 9.75% |
2024-10-25 | 6.34 | 6.55 | 0.09 | 1.39% | 6.32 | 6.70 | 320356 | 20994.18 | 8.74% |
2024-10-24 | 6.48 | 6.46 | -0.13 | -1.97% | 6.27 | 6.80 | 287523 | 18484.20 | 7.85% |
2024-10-23 | 6.68 | 6.59 | -0.16 | -2.37% | 6.50 | 6.73 | 314483 | 20762.78 | 8.58% |
2024-10-22 | 6.50 | 6.75 | 0.22 | 3.37% | 6.43 | 7.00 | 459222 | 30717.89 | 12.54% |
2024-10-21 | 6.38 | 6.53 | 0.07 | 1.08% | 6.35 | 6.93 | 468388 | 30961.09 | 12.79% |
2024-10-18 | 6.30 | 6.46 | 0.13 | 2.05% | 6.11 | 6.65 | 486465 | 30965.63 | 13.28% |
2024-10-17 | 6.61 | 6.33 | -0.09 | -1.40% | 6.24 | 6.66 | 619414 | 40017.93 | 16.91% |
2024-10-16 | 5.76 | 6.42 | 0.58 | 9.93% | 5.71 | 6.42 | 409704 | 25154.70 | 11.18% |
2024-10-15 | 6.16 | 5.84 | -0.36 | -5.81% | 5.82 | 6.17 | 353592 | 21149.35 | 9.65% |
2024-10-14 | 5.96 | 6.20 | 0.03 | 0.49% | 5.93 | 6.35 | 454532 | 27978.08 | 12.41% |
2024-10-11 | 6.06 | 6.17 | 0.23 | 3.87% | 5.68 | 6.42 | 761810 | 46930.07 | 20.79% |
2024-10-10 | 5.33 | 5.94 | 0.54 | 10.00% | 5.26 | 5.94 | 313316 | 18041.12 | 8.55% |
2024-10-09 | 5.98 | 5.40 | -0.60 | -10.00% | 5.40 | 6.00 | 283295 | 15758.01 | 7.73% |
2024-10-08 | 6.30 | 6.00 | 0.23 | 3.99% | 5.60 | 6.35 | 490628 | 29325.68 | 13.39% |
2024-09-30 | 5.49 | 5.77 | 0.42 | 7.85% | 5.32 | 5.86 | 495561 | 27769.84 | 13.53% |
2024-09-27 | 5.24 | 5.35 | 0.16 | 3.08% | 5.18 | 5.39 | 234213 | 12389.92 | 6.39% |
2024-09-26 | 5.06 | 5.19 | 0.09 | 1.76% | 5.06 | 5.20 | 219245 | 11286.14 | 5.98% |
*注:每次查询最多显示100条
2025年2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 | |
| | | | | | |