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: | 2024-10-24至2025-02-21 | -0.15 | -0.99% | 14.21 | 16.04 | 4991036 | 752408.55 | 62.35% |
2025-02-21 | 14.87 | 14.93 | 0.04 | 0.27% | 14.87 | 14.98 | 26564 | 3967.35 | 0.33% |
2025-02-20 | 14.96 | 14.89 | -0.11 | -0.73% | 14.86 | 15.00 | 28629 | 4266.75 | 0.36% |
2025-02-19 | 14.91 | 15.00 | 0.08 | 0.54% | 14.89 | 15.01 | 28874 | 4320.32 | 0.36% |
2025-02-18 | 15.02 | 14.92 | -0.12 | -0.80% | 14.88 | 15.06 | 36561 | 5481.59 | 0.46% |
2025-02-17 | 15.13 | 15.04 | -0.03 | -0.20% | 15.01 | 15.13 | 43451 | 6541.11 | 0.54% |
2025-02-14 | 15.07 | 15.07 | 0.00 | 0.00% | 15.03 | 15.16 | 28762 | 4340.55 | 0.36% |
2025-02-13 | 15.18 | 15.07 | -0.11 | -0.72% | 15.05 | 15.22 | 36780 | 5560.21 | 0.46% |
2025-02-12 | 15.25 | 15.18 | -0.09 | -0.59% | 15.12 | 15.32 | 32867 | 4995.28 | 0.41% |
2025-02-11 | 15.13 | 15.27 | 0.12 | 0.79% | 15.07 | 15.38 | 49936 | 7598.08 | 0.62% |
2025-02-10 | 15.19 | 15.15 | 0.01 | 0.07% | 15.03 | 15.22 | 51117 | 7719.51 | 0.64% |
2025-02-07 | 15.11 | 15.14 | 0.01 | 0.07% | 15.03 | 15.22 | 45148 | 6836.98 | 0.56% |
2025-02-06 | 14.94 | 15.13 | 0.18 | 1.20% | 14.93 | 15.13 | 35629 | 5365.07 | 0.45% |
2025-02-05 | 15.40 | 14.95 | -0.40 | -2.61% | 14.86 | 15.40 | 61712 | 9286.38 | 0.77% |
2025-01-27 | 15.29 | 15.35 | 0.11 | 0.72% | 15.25 | 15.39 | 48584 | 7450.85 | 0.61% |
2025-01-24 | 15.06 | 15.24 | 0.13 | 0.86% | 15.03 | 15.26 | 38082 | 5784.58 | 0.48% |
2025-01-23 | 15.08 | 15.11 | 0.11 | 0.73% | 14.99 | 15.15 | 38558 | 5814.75 | 0.48% |
2025-01-22 | 15.00 | 15.00 | -0.06 | -0.40% | 14.82 | 15.06 | 26214 | 3913.33 | 0.33% |
2025-01-21 | 15.04 | 15.06 | 0.05 | 0.33% | 14.93 | 15.08 | 24905 | 3733.91 | 0.31% |
2025-01-20 | 15.00 | 15.01 | 0.06 | 0.40% | 14.97 | 15.21 | 37819 | 5702.95 | 0.47% |
2025-01-17 | 14.58 | 14.95 | 0.32 | 2.19% | 14.58 | 14.99 | 65501 | 9746.48 | 0.82% |
2025-01-16 | 14.64 | 14.63 | 0.00 | 0.00% | 14.58 | 14.82 | 36001 | 5294.91 | 0.45% |
2025-01-15 | 14.62 | 14.63 | 0.00 | 0.00% | 14.54 | 14.74 | 27593 | 4033.74 | 0.34% |
2025-01-14 | 14.30 | 14.63 | 0.34 | 2.38% | 14.30 | 14.67 | 43673 | 6351.46 | 0.55% |
2025-01-13 | 14.28 | 14.29 | -0.04 | -0.28% | 14.21 | 14.40 | 27635 | 3949.39 | 0.35% |
2025-01-10 | 14.49 | 14.33 | -0.17 | -1.17% | 14.33 | 14.55 | 28342 | 4089.13 | 0.35% |
2025-01-09 | 14.57 | 14.50 | -0.20 | -1.36% | 14.48 | 14.72 | 30610 | 4458.65 | 0.38% |
2025-01-08 | 14.63 | 14.70 | 0.03 | 0.20% | 14.34 | 14.74 | 55848 | 8116.65 | 0.70% |
2025-01-07 | 14.77 | 14.67 | -0.10 | -0.68% | 14.60 | 14.88 | 43231 | 6360.30 | 0.54% |
2025-01-06 | 14.48 | 14.77 | 0.29 | 2.00% | 14.41 | 14.78 | 67306 | 9862.58 | 0.84% |
2025-01-03 | 14.68 | 14.48 | -0.19 | -1.30% | 14.42 | 14.95 | 63409 | 9305.68 | 0.79% |
2025-01-02 | 15.07 | 14.67 | -0.40 | -2.65% | 14.56 | 15.21 | 66315 | 9888.75 | 0.83% |
2024-12-31 | 15.42 | 15.07 | -0.35 | -2.27% | 15.07 | 15.48 | 49901 | 7611.03 | 0.62% |
2024-12-30 | 15.32 | 15.42 | 0.10 | 0.65% | 15.26 | 15.45 | 39569 | 6086.58 | 0.49% |
2024-12-27 | 15.38 | 15.32 | -0.03 | -0.20% | 15.30 | 15.42 | 47506 | 7290.37 | 0.59% |
2024-12-26 | 15.25 | 15.35 | 0.17 | 1.12% | 15.18 | 15.40 | 59344 | 9090.49 | 0.74% |
2024-12-25 | 15.15 | 15.18 | 0.00 | 0.00% | 15.05 | 15.24 | 35184 | 5325.10 | 0.44% |
2024-12-24 | 14.99 | 15.18 | 0.17 | 1.13% | 14.99 | 15.24 | 37841 | 5740.22 | 0.47% |
2024-12-23 | 15.13 | 15.01 | -0.14 | -0.92% | 15.00 | 15.27 | 39422 | 5963.37 | 0.49% |
2024-12-20 | 15.12 | 15.15 | -0.01 | -0.07% | 15.09 | 15.22 | 37602 | 5697.44 | 0.47% |
2024-12-19 | 15.25 | 15.16 | -0.15 | -0.98% | 15.02 | 15.26 | 51391 | 7771.78 | 0.64% |
2024-12-18 | 15.31 | 15.31 | -0.04 | -0.26% | 15.28 | 15.56 | 38966 | 6008.64 | 0.49% |
2024-12-17 | 15.36 | 15.35 | -0.02 | -0.13% | 15.26 | 15.51 | 48158 | 7405.30 | 0.60% |
2024-12-16 | 15.38 | 15.37 | -0.01 | -0.07% | 15.30 | 15.53 | 43654 | 6725.16 | 0.55% |
2024-12-13 | 15.67 | 15.38 | -0.36 | -2.29% | 15.36 | 15.68 | 61512 | 9533.74 | 0.77% |
2024-12-12 | 15.69 | 15.74 | 0.06 | 0.38% | 15.58 | 15.75 | 51372 | 8051.35 | 0.64% |
2024-12-11 | 15.73 | 15.68 | -0.07 | -0.44% | 15.65 | 15.86 | 61976 | 9749.60 | 0.77% |
2024-12-10 | 15.99 | 15.75 | 0.09 | 0.57% | 15.73 | 16.04 | 123704 | 19577.58 | 1.55% |
2024-12-09 | 15.56 | 15.66 | 0.08 | 0.51% | 15.51 | 15.85 | 85964 | 13492.10 | 1.07% |
2024-12-06 | 15.48 | 15.58 | 0.08 | 0.52% | 15.46 | 15.75 | 108676 | 16955.99 | 1.36% |
2024-12-05 | 15.26 | 15.50 | 0.23 | 1.51% | 15.20 | 15.52 | 88000 | 13526.17 | 1.10% |
2024-12-04 | 15.44 | 15.27 | -0.17 | -1.10% | 15.22 | 15.52 | 90881 | 13969.04 | 1.14% |
2024-12-03 | 15.30 | 15.44 | 0.16 | 1.05% | 15.15 | 15.45 | 110542 | 16948.10 | 1.38% |
2024-12-02 | 15.17 | 15.28 | 0.14 | 0.92% | 15.11 | 15.28 | 74140 | 11275.97 | 0.93% |
2024-11-29 | 14.98 | 15.14 | 0.14 | 0.93% | 14.91 | 15.23 | 71947 | 10884.73 | 0.90% |
2024-11-28 | 14.92 | 15.00 | 0.06 | 0.40% | 14.85 | 15.04 | 49486 | 7399.72 | 0.62% |
2024-11-27 | 14.74 | 14.94 | 0.12 | 0.81% | 14.60 | 14.95 | 58093 | 8569.91 | 0.73% |
2024-11-26 | 14.86 | 14.82 | -0.10 | -0.67% | 14.75 | 15.14 | 57659 | 8592.91 | 0.72% |
2024-11-25 | 14.74 | 14.92 | 0.19 | 1.29% | 14.64 | 14.99 | 69581 | 10323.38 | 0.87% |
2024-11-22 | 15.34 | 14.73 | -0.60 | -3.91% | 14.73 | 15.35 | 106789 | 16050.39 | 1.33% |
2024-11-21 | 15.29 | 15.33 | -0.03 | -0.20% | 15.24 | 15.45 | 89384 | 13736.34 | 1.12% |
2024-11-20 | 15.40 | 15.36 | -0.03 | -0.19% | 15.22 | 15.40 | 98399 | 15062.41 | 1.23% |
2024-11-19 | 15.21 | 15.39 | 0.23 | 1.52% | 15.14 | 15.39 | 114799 | 17544.75 | 1.43% |
2024-11-18 | 15.04 | 15.16 | 0.27 | 1.81% | 14.98 | 15.42 | 125490 | 19076.54 | 1.57% |
2024-11-15 | 14.96 | 14.89 | -0.06 | -0.40% | 14.86 | 15.09 | 57158 | 8560.38 | 0.71% |
2024-11-14 | 15.29 | 14.95 | -0.33 | -2.16% | 14.94 | 15.31 | 68979 | 10415.14 | 0.86% |
2024-11-13 | 15.18 | 15.28 | 0.10 | 0.66% | 15.02 | 15.33 | 83555 | 12692.07 | 1.04% |
2024-11-12 | 15.15 | 15.18 | 0.09 | 0.60% | 15.04 | 15.36 | 134455 | 20486.63 | 1.68% |
2024-11-11 | 14.96 | 15.09 | 0.16 | 1.07% | 14.85 | 15.09 | 78499 | 11771.39 | 0.98% |
2024-11-08 | 15.15 | 14.93 | -0.08 | -0.53% | 14.84 | 15.19 | 91872 | 13763.52 | 1.15% |
2024-11-07 | 14.75 | 15.01 | 0.23 | 1.56% | 14.70 | 15.01 | 95882 | 14285.60 | 1.20% |
2024-11-06 | 14.76 | 14.78 | 0.06 | 0.41% | 14.72 | 15.17 | 105446 | 15681.46 | 1.32% |
2024-11-05 | 14.48 | 14.72 | 0.23 | 1.59% | 14.40 | 14.73 | 88382 | 12914.59 | 1.10% |
2024-11-04 | 14.28 | 14.49 | 0.21 | 1.47% | 14.28 | 14.49 | 53998 | 7779.79 | 0.67% |
2024-11-01 | 14.52 | 14.28 | -0.24 | -1.65% | 14.25 | 14.52 | 90353 | 12991.19 | 1.13% |
2024-10-31 | 14.51 | 14.52 | -0.06 | -0.41% | 14.42 | 14.62 | 93004 | 13475.23 | 1.16% |
2024-10-30 | 14.59 | 14.58 | -0.04 | -0.27% | 14.50 | 14.80 | 80863 | 11832.02 | 1.01% |
2024-10-29 | 15.07 | 14.62 | -0.60 | -3.94% | 14.60 | 15.07 | 166425 | 24625.28 | 2.08% |
2024-10-28 | 15.02 | 15.22 | 0.19 | 1.26% | 14.89 | 15.24 | 93024 | 14006.53 | 1.16% |
2024-10-25 | 14.87 | 15.03 | 0.09 | 0.60% | 14.87 | 15.11 | 64522 | 9676.40 | 0.81% |
2024-10-24 | 15.01 | 14.94 | -0.14 | -0.93% | 14.86 | 15.11 | 42031 | 6277.86 | 0.53% |
*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 | |
| | | | | | |