| 12.76(-0.62%) |
| 5.92(-1.66%) |
| 11.80(0.25%) |
| 1585.21(-0.24%) |
| 8.06(1.38%) |
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 | 0.10 | 0.69% | 13.8 | 16.17 | 29680200 | 4410143.47 | 90.3% |
| 2025-03-28 | 14.75 | 14.53 | -0.28 | -1.89% | 14.50 | 14.79 | 262630 | 38265.60 | 0.80% |
| 2025-03-27 | 14.70 | 14.81 | 0.09 | 0.61% | 14.65 | 14.83 | 159151 | 23481.77 | 0.48% |
| 2025-03-26 | 14.80 | 14.72 | -0.01 | -0.07% | 14.52 | 14.81 | 229002 | 33577.92 | 0.70% |
| 2025-03-25 | 14.80 | 14.73 | -0.08 | -0.54% | 14.61 | 14.85 | 201128 | 29615.52 | 0.61% |
| 2025-03-24 | 14.72 | 14.81 | 0.10 | 0.68% | 14.70 | 14.92 | 215121 | 31889.41 | 0.65% |
| 2025-03-21 | 15.01 | 14.71 | -0.32 | -2.13% | 14.66 | 15.06 | 331806 | 49233.37 | 1.01% |
| 2025-03-20 | 15.18 | 15.03 | -0.18 | -1.18% | 15.00 | 15.33 | 308106 | 46686.93 | 0.94% |
| 2025-03-19 | 15.15 | 15.21 | 0.09 | 0.60% | 15.08 | 15.23 | 200346 | 30369.24 | 0.61% |
| 2025-03-18 | 15.14 | 15.12 | 0.00 | 0.00% | 14.97 | 15.17 | 191878 | 28983.57 | 0.58% |
| 2025-03-17 | 15.18 | 15.12 | 0.01 | 0.07% | 15.05 | 15.20 | 179571 | 27155.79 | 0.55% |
| 2025-03-14 | 14.91 | 15.11 | 0.17 | 1.14% | 14.91 | 15.11 | 213037 | 32072.65 | 0.65% |
| 2025-03-13 | 15.09 | 14.94 | -0.15 | -0.99% | 14.82 | 15.12 | 297764 | 44491.32 | 0.91% |
| 2025-03-12 | 15.38 | 15.09 | -0.33 | -2.14% | 15.08 | 15.38 | 390573 | 59299.67 | 1.19% |
| 2025-03-11 | 15.05 | 15.42 | 0.25 | 1.65% | 15.01 | 15.43 | 407953 | 62243.83 | 1.24% |
| 2025-03-10 | 15.07 | 15.17 | 0.06 | 0.40% | 15.04 | 15.20 | 235558 | 35614.96 | 0.72% |
| 2025-03-07 | 15.06 | 15.11 | 0.04 | 0.27% | 14.96 | 15.35 | 348534 | 52772.46 | 1.06% |
| 2025-03-06 | 15.23 | 15.07 | -0.14 | -0.92% | 14.91 | 15.27 | 426892 | 64342.86 | 1.30% |
| 2025-03-05 | 15.30 | 15.21 | -0.09 | -0.59% | 15.12 | 15.46 | 290451 | 44167.82 | 0.88% |
| 2025-03-04 | 15.45 | 15.30 | -0.10 | -0.65% | 15.20 | 15.63 | 597254 | 91702.61 | 1.82% |
| 2025-03-03 | 15.76 | 15.40 | -0.33 | -2.10% | 15.36 | 16.01 | 1163379 | 181079.47 | 3.54% |
| 2025-02-28 | 15.64 | 15.73 | 0.22 | 1.42% | 15.52 | 16.17 | 1003038 | 158654.97 | 3.05% |
| 2025-02-27 | 14.89 | 15.51 | 0.68 | 4.59% | 14.87 | 15.52 | 743410 | 113023.70 | 2.26% |
| 2025-02-26 | 14.55 | 14.83 | 0.37 | 2.56% | 14.55 | 15.06 | 521388 | 77638.04 | 1.59% |
| 2025-02-25 | 14.72 | 14.46 | -0.31 | -2.10% | 14.44 | 14.72 | 345524 | 50364.08 | 1.05% |
| 2025-02-24 | 14.68 | 14.77 | 0.07 | 0.48% | 14.58 | 14.87 | 294486 | 43455.48 | 0.90% |
| 2025-02-21 | 14.64 | 14.70 | 0.05 | 0.34% | 14.55 | 14.72 | 396759 | 58093.59 | 1.21% |
| 2025-02-20 | 14.80 | 14.65 | -0.13 | -0.88% | 14.46 | 14.84 | 410695 | 59929.79 | 1.25% |
| 2025-02-19 | 14.90 | 14.78 | -0.12 | -0.81% | 14.73 | 14.97 | 413951 | 61335.09 | 1.26% |
| 2025-02-18 | 15.16 | 14.90 | -0.23 | -1.52% | 14.87 | 15.19 | 297700 | 44672.31 | 0.91% |
| 2025-02-17 | 15.60 | 15.13 | -0.40 | -2.58% | 15.02 | 15.61 | 413657 | 62683.36 | 1.26% |
| 2025-02-14 | 15.55 | 15.53 | 0.03 | 0.19% | 15.42 | 15.71 | 210985 | 32880.97 | 0.64% |
| 2025-02-13 | 15.55 | 15.50 | -0.02 | -0.13% | 15.41 | 15.61 | 230169 | 35723.27 | 0.70% |
| 2025-02-12 | 15.66 | 15.52 | -0.18 | -1.15% | 15.40 | 15.72 | 366523 | 56908.50 | 1.11% |
| 2025-02-11 | 15.47 | 15.70 | 0.15 | 0.96% | 15.43 | 15.89 | 467412 | 73468.73 | 1.42% |
| 2025-02-10 | 15.13 | 15.55 | 0.43 | 2.84% | 15.05 | 15.63 | 588408 | 90552.06 | 1.79% |
| 2025-02-07 | 14.84 | 15.12 | 0.30 | 2.02% | 14.76 | 15.14 | 578979 | 86643.97 | 1.76% |
| 2025-02-06 | 14.81 | 14.82 | 0.04 | 0.27% | 14.70 | 14.85 | 371297 | 54829.63 | 1.13% |
| 2025-02-05 | 15.32 | 14.78 | -0.54 | -3.52% | 14.73 | 15.35 | 443034 | 65719.43 | 1.35% |
| 2025-01-27 | 15.35 | 15.32 | -0.06 | -0.39% | 15.27 | 15.49 | 225366 | 34652.07 | 0.69% |
| 2025-01-24 | 14.78 | 15.38 | 0.67 | 4.55% | 14.72 | 15.38 | 511284 | 77708.09 | 1.55% |
| 2025-01-23 | 14.88 | 14.71 | -0.13 | -0.88% | 14.67 | 14.98 | 385647 | 56989.36 | 1.17% |
| 2025-01-22 | 15.11 | 14.84 | -0.40 | -2.62% | 14.80 | 15.20 | 377230 | 56154.44 | 1.15% |
| 2025-01-21 | 15.50 | 15.24 | -0.24 | -1.55% | 15.05 | 15.58 | 409145 | 62495.37 | 1.24% |
| 2025-01-20 | 15.55 | 15.48 | 0.06 | 0.39% | 15.40 | 15.99 | 493359 | 77193.67 | 1.50% |
| 2025-01-17 | 14.53 | 15.42 | 0.81 | 5.54% | 14.53 | 15.46 | 797190 | 121180.83 | 2.42% |
| 2025-01-16 | 14.55 | 14.61 | 0.08 | 0.55% | 14.49 | 14.77 | 210455 | 30771.19 | 0.64% |
| 2025-01-15 | 14.76 | 14.53 | -0.23 | -1.56% | 14.49 | 14.78 | 197257 | 28825.35 | 0.60% |
| 2025-01-14 | 14.16 | 14.76 | 0.53 | 3.72% | 14.14 | 14.76 | 476656 | 69540.95 | 1.45% |
| 2025-01-13 | 14.26 | 14.23 | -0.15 | -1.04% | 14.20 | 14.62 | 223545 | 32063.48 | 0.68% |
| 2025-01-10 | 14.50 | 14.38 | -0.04 | -0.28% | 14.32 | 14.55 | 170720 | 24577.91 | 0.52% |
| 2025-01-09 | 14.67 | 14.42 | -0.24 | -1.64% | 14.37 | 14.75 | 227348 | 32971.28 | 0.69% |
| 2025-01-08 | 14.50 | 14.66 | 0.13 | 0.89% | 14.37 | 14.68 | 299593 | 43630.25 | 0.91% |
| 2025-01-07 | 14.01 | 14.53 | 0.46 | 3.27% | 13.96 | 14.70 | 500402 | 72635.12 | 1.52% |
| 2025-01-06 | 13.89 | 14.07 | 0.26 | 1.88% | 13.85 | 14.35 | 302236 | 42724.40 | 0.92% |
| 2025-01-03 | 13.93 | 13.81 | -0.12 | -0.86% | 13.80 | 14.15 | 252741 | 35295.87 | 0.77% |
| 2025-01-02 | 14.35 | 13.93 | -0.40 | -2.79% | 13.87 | 14.35 | 310934 | 43732.44 | 0.95% |
| 2024-12-31 | 14.45 | 14.33 | -0.12 | -0.83% | 14.24 | 14.49 | 239682 | 34396.76 | 0.73% |
| 2024-12-30 | 14.30 | 14.45 | 0.11 | 0.77% | 14.22 | 14.57 | 279422 | 40433.62 | 0.85% |
| 2024-12-27 | 14.46 | 14.34 | -0.04 | -0.28% | 14.27 | 14.47 | 176072 | 25265.23 | 0.54% |
| 2024-12-26 | 14.28 | 14.38 | 0.09 | 0.63% | 14.20 | 14.40 | 160274 | 22982.58 | 0.49% |
| 2024-12-25 | 14.44 | 14.29 | -0.10 | -0.69% | 14.25 | 14.47 | 187615 | 26912.70 | 0.57% |
| 2024-12-24 | 14.15 | 14.39 | 0.22 | 1.55% | 14.15 | 14.40 | 279105 | 39983.54 | 0.85% |
| 2024-12-23 | 14.10 | 14.17 | 0.09 | 0.64% | 14.05 | 14.33 | 327213 | 46516.61 | 1.00% |
| 2024-12-20 | 14.12 | 14.08 | -0.04 | -0.28% | 14.03 | 14.25 | 239901 | 33833.51 | 0.73% |
| 2024-12-19 | 14.15 | 14.12 | -0.12 | -0.84% | 14.03 | 14.24 | 184782 | 26105.54 | 0.56% |
| 2024-12-18 | 14.27 | 14.24 | -0.01 | -0.07% | 14.20 | 14.34 | 190642 | 27161.08 | 0.58% |
| 2024-12-17 | 14.20 | 14.25 | 0.01 | 0.07% | 14.20 | 14.45 | 283241 | 40571.27 | 0.86% |
| 2024-12-16 | 14.21 | 14.24 | 0.12 | 0.85% | 13.96 | 14.32 | 411131 | 58346.61 | 1.25% |
| 2024-12-13 | 14.43 | 14.12 | -0.38 | -2.62% | 14.12 | 14.50 | 707211 | 100803.13 | 2.15% |
| 2024-12-12 | 14.75 | 14.50 | -0.28 | -1.89% | 14.41 | 14.78 | 588110 | 85393.42 | 1.79% |
| 2024-12-11 | 14.76 | 14.78 | -0.03 | -0.20% | 14.68 | 14.99 | 320942 | 47634.98 | 0.98% |
| 2024-12-10 | 14.80 | 14.81 | 0.26 | 1.79% | 14.56 | 14.95 | 576563 | 85169.41 | 1.75% |
| 2024-12-09 | 14.56 | 14.55 | 0.03 | 0.21% | 14.42 | 14.59 | 273530 | 39676.47 | 0.83% |
| 2024-12-06 | 14.32 | 14.52 | 0.22 | 1.54% | 14.26 | 14.62 | 458510 | 66556.27 | 1.39% |
| 2024-12-05 | 14.32 | 14.30 | -0.05 | -0.35% | 14.16 | 14.36 | 264546 | 37738.52 | 0.80% |
| 2024-12-04 | 14.45 | 14.35 | -0.17 | -1.17% | 14.33 | 14.58 | 291620 | 42009.97 | 0.89% |
| 2024-12-03 | 14.31 | 14.52 | 0.19 | 1.33% | 14.21 | 14.59 | 439393 | 63215.58 | 1.34% |
| 2024-12-02 | 14.61 | 14.33 | -0.43 | -2.91% | 14.16 | 14.63 | 951539 | 135970.77 | 2.89% |
| 2024-11-29 | 14.51 | 14.76 | 0.20 | 1.37% | 14.47 | 14.89 | 393236 | 57857.89 | 1.20% |
| 2024-11-28 | 14.40 | 14.56 | 0.13 | 0.90% | 14.21 | 14.65 | 337263 | 48842.20 | 1.03% |
*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 | | | | | |
