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 | 4.79 | 9.01% | 46.03 | 76.21 | 26241862 | 15973919.46 | 155.16% |
| 2025-03-25 | 60.33 | 57.93 | -1.22 | -2.06% | 57.58 | 60.67 | 331914 | 195182.95 | 1.91% |
| 2025-03-24 | 58.51 | 59.15 | 0.65 | 1.11% | 57.80 | 59.85 | 309002 | 181506.91 | 1.78% |
| 2025-03-21 | 60.51 | 58.50 | -2.83 | -4.61% | 58.15 | 61.47 | 434009 | 256567.33 | 2.50% |
| 2025-03-20 | 60.23 | 61.33 | 1.36 | 2.27% | 59.31 | 63.03 | 570190 | 349957.56 | 3.28% |
| 2025-03-19 | 60.40 | 59.97 | -0.83 | -1.37% | 59.27 | 61.23 | 325686 | 195598.19 | 1.87% |
| 2025-03-18 | 62.05 | 60.80 | -1.11 | -1.79% | 60.40 | 62.15 | 360324 | 219714.00 | 2.07% |
| 2025-03-17 | 64.10 | 61.91 | -1.87 | -2.93% | 61.50 | 64.10 | 541386 | 338456.47 | 3.12% |
| 2025-03-14 | 57.60 | 63.78 | 5.80 | 10.00% | 57.31 | 63.78 | 581843 | 357277.00 | 3.45% |
| 2025-03-13 | 59.80 | 57.98 | -1.60 | -2.69% | 57.51 | 60.09 | 286063 | 167063.75 | 1.70% |
| 2025-03-12 | 60.36 | 59.58 | -0.35 | -0.58% | 59.09 | 60.44 | 292544 | 174582.77 | 1.74% |
| 2025-03-11 | 60.82 | 59.93 | -3.16 | -5.01% | 59.00 | 61.64 | 578866 | 347740.03 | 3.43% |
| 2025-03-10 | 64.70 | 63.09 | -0.84 | -1.31% | 62.54 | 65.16 | 319073 | 202216.67 | 1.89% |
| 2025-03-07 | 63.30 | 63.93 | 0.40 | 0.63% | 62.86 | 65.34 | 490447 | 314759.19 | 2.91% |
| 2025-03-06 | 62.96 | 63.53 | 1.27 | 2.04% | 62.70 | 64.04 | 373915 | 237389.62 | 2.22% |
| 2025-03-05 | 62.00 | 62.26 | -0.02 | -0.03% | 61.57 | 63.10 | 249273 | 155145.66 | 1.48% |
| 2025-03-04 | 61.99 | 62.28 | 0.24 | 0.39% | 61.21 | 63.77 | 298919 | 187247.36 | 1.77% |
| 2025-03-03 | 63.16 | 62.04 | -1.12 | -1.77% | 61.48 | 64.00 | 356244 | 222084.36 | 2.11% |
| 2025-02-28 | 67.01 | 63.16 | -3.85 | -5.75% | 63.00 | 67.01 | 529197 | 340015.12 | 3.14% |
| 2025-02-27 | 71.55 | 67.01 | -5.49 | -7.57% | 65.67 | 72.36 | 700048 | 476924.06 | 4.15% |
| 2025-02-26 | 70.65 | 72.50 | 0.41 | 0.57% | 70.36 | 76.20 | 439122 | 322740.81 | 2.60% |
| 2025-02-25 | 69.80 | 72.09 | 0.71 | 0.99% | 69.20 | 72.68 | 294202 | 209723.75 | 1.74% |
| 2025-02-24 | 73.20 | 71.38 | -1.77 | -2.42% | 70.30 | 74.26 | 360944 | 258587.08 | 2.14% |
| 2025-02-21 | 71.97 | 73.15 | 0.95 | 1.32% | 71.43 | 74.95 | 369066 | 268634.06 | 2.19% |
| 2025-02-20 | 72.00 | 72.20 | -0.99 | -1.35% | 71.16 | 74.75 | 360607 | 261486.12 | 2.14% |
| 2025-02-19 | 69.30 | 73.19 | 4.00 | 5.78% | 68.89 | 73.86 | 467277 | 335382.72 | 2.77% |
| 2025-02-18 | 70.55 | 69.19 | -1.40 | -1.98% | 68.88 | 70.87 | 274815 | 191375.09 | 1.63% |
| 2025-02-17 | 68.72 | 70.59 | 1.87 | 2.72% | 67.86 | 70.83 | 418688 | 292158.16 | 2.48% |
| 2025-02-14 | 69.74 | 68.72 | -0.18 | -0.26% | 67.24 | 69.74 | 360553 | 246502.22 | 2.14% |
| 2025-02-13 | 69.62 | 68.90 | -0.60 | -0.86% | 68.70 | 71.60 | 414006 | 290021.56 | 2.46% |
| 2025-02-12 | 68.00 | 69.50 | -0.19 | -0.27% | 66.03 | 70.33 | 372523 | 255730.08 | 2.21% |
| 2025-02-11 | 68.73 | 69.69 | -0.20 | -0.29% | 68.16 | 70.80 | 355889 | 247372.80 | 2.11% |
| 2025-02-10 | 71.99 | 69.89 | -3.32 | -4.53% | 68.00 | 72.50 | 587636 | 407481.25 | 3.49% |
| 2025-02-07 | 74.90 | 73.21 | -1.52 | -2.03% | 71.46 | 76.21 | 531405 | 391857.66 | 3.15% |
| 2025-02-06 | 67.00 | 74.73 | 6.79 | 9.99% | 66.70 | 74.73 | 496030 | 355774.22 | 2.94% |
| 2025-02-05 | 67.00 | 67.94 | 2.27 | 3.46% | 65.18 | 70.39 | 455587 | 308572.22 | 2.70% |
| 2025-01-27 | 66.51 | 65.67 | 0.14 | 0.21% | 65.00 | 67.69 | 311916 | 206220.78 | 1.85% |
| 2025-01-24 | 63.66 | 65.53 | 1.71 | 2.68% | 62.80 | 68.00 | 425261 | 278250.06 | 2.52% |
| 2025-01-23 | 64.99 | 63.82 | -0.61 | -0.95% | 63.00 | 66.10 | 384715 | 247594.78 | 2.28% |
| 2025-01-22 | 63.42 | 64.43 | 2.25 | 3.62% | 62.38 | 66.66 | 645205 | 415503.16 | 3.83% |
| 2025-01-21 | 57.51 | 62.18 | 5.65 | 9.99% | 56.68 | 62.18 | 394605 | 234964.64 | 2.34% |
| 2025-01-20 | 56.50 | 56.53 | 1.16 | 2.09% | 55.96 | 57.77 | 234433 | 133013.02 | 1.39% |
| 2025-01-17 | 56.25 | 55.37 | -0.51 | -0.91% | 54.25 | 56.25 | 237221 | 131011.85 | 1.41% |
| 2025-01-16 | 56.97 | 55.88 | -0.37 | -0.66% | 55.12 | 57.04 | 283577 | 158692.69 | 1.68% |
| 2025-01-15 | 57.05 | 56.25 | -1.75 | -3.02% | 55.71 | 57.50 | 357233 | 201681.45 | 2.12% |
| 2025-01-14 | 52.43 | 58.00 | 4.90 | 9.23% | 52.18 | 58.00 | 465947 | 260465.20 | 2.76% |
| 2025-01-13 | 52.00 | 53.10 | 0.10 | 0.19% | 51.88 | 55.50 | 464228 | 250570.78 | 2.75% |
| 2025-01-10 | 51.38 | 53.00 | 1.62 | 3.15% | 51.12 | 56.49 | 616041 | 331650.06 | 3.65% |
| 2025-01-09 | 47.90 | 51.38 | 3.44 | 7.18% | 47.41 | 52.16 | 375174 | 187962.30 | 2.23% |
| 2025-01-08 | 47.51 | 47.94 | 0.20 | 0.42% | 46.66 | 48.13 | 165443 | 78526.74 | 0.98% |
| 2025-01-07 | 47.27 | 47.74 | 1.21 | 2.60% | 46.30 | 47.96 | 132895 | 63167.74 | 0.79% |
| 2025-01-06 | 46.39 | 46.53 | 0.43 | 0.93% | 46.20 | 47.25 | 133029 | 62052.26 | 0.79% |
| 2025-01-03 | 47.77 | 46.10 | -1.59 | -3.33% | 46.03 | 47.96 | 168614 | 79090.59 | 1.00% |
| 2025-01-02 | 49.00 | 47.69 | -1.31 | -2.67% | 47.20 | 49.45 | 198147 | 95234.54 | 1.18% |
| 2024-12-31 | 50.30 | 49.00 | -1.27 | -2.53% | 49.00 | 50.60 | 149295 | 73906.79 | 0.89% |
| 2024-12-30 | 51.03 | 50.27 | -0.76 | -1.49% | 50.12 | 51.38 | 129059 | 65221.20 | 0.77% |
| 2024-12-27 | 52.00 | 51.03 | -1.23 | -2.35% | 50.88 | 52.36 | 158845 | 81767.20 | 0.94% |
| 2024-12-26 | 50.40 | 52.26 | 1.85 | 3.67% | 50.00 | 52.99 | 284507 | 147699.56 | 1.69% |
| 2024-12-25 | 50.56 | 50.41 | 0.21 | 0.42% | 50.19 | 51.58 | 126526 | 64343.77 | 0.75% |
| 2024-12-24 | 49.79 | 50.20 | 0.82 | 1.66% | 49.46 | 50.35 | 121209 | 60577.66 | 0.72% |
| 2024-12-23 | 50.52 | 49.38 | -1.43 | -2.81% | 49.29 | 51.09 | 184720 | 92115.66 | 1.10% |
| 2024-12-20 | 50.90 | 50.81 | -0.24 | -0.47% | 50.65 | 51.99 | 135451 | 69324.59 | 0.80% |
| 2024-12-19 | 49.48 | 51.05 | 0.91 | 1.81% | 49.06 | 51.44 | 161390 | 81993.00 | 0.96% |
| 2024-12-18 | 50.55 | 50.14 | -0.01 | -0.02% | 49.52 | 50.61 | 128110 | 64031.07 | 0.76% |
| 2024-12-17 | 50.75 | 50.15 | -0.02 | -0.04% | 49.91 | 51.50 | 184632 | 93570.27 | 1.10% |
| 2024-12-16 | 51.44 | 50.17 | -1.38 | -2.68% | 49.50 | 51.78 | 240572 | 120904.22 | 1.43% |
| 2024-12-13 | 52.10 | 51.55 | -1.18 | -2.24% | 51.40 | 52.73 | 166440 | 86378.32 | 0.99% |
| 2024-12-12 | 53.20 | 52.73 | 0.17 | 0.32% | 52.07 | 53.85 | 207351 | 109525.73 | 1.23% |
| 2024-12-11 | 54.47 | 52.56 | -2.12 | -3.88% | 52.00 | 54.50 | 317588 | 167383.78 | 1.88% |
| 2024-12-10 | 55.00 | 54.68 | 1.10 | 2.05% | 53.65 | 56.50 | 307809 | 169442.70 | 1.83% |
| 2024-12-09 | 54.59 | 53.58 | -0.79 | -1.45% | 52.90 | 55.59 | 281759 | 152671.53 | 1.67% |
| 2024-12-06 | 54.30 | 54.37 | -0.01 | -0.02% | 52.61 | 55.18 | 225349 | 121635.13 | 1.34% |
| 2024-12-05 | 53.66 | 54.38 | 0.64 | 1.19% | 53.58 | 56.08 | 303069 | 166070.94 | 1.80% |
| 2024-12-04 | 52.70 | 53.74 | 0.72 | 1.36% | 52.23 | 55.29 | 286071 | 153601.62 | 1.70% |
| 2024-12-03 | 53.30 | 53.02 | -0.02 | -0.04% | 52.38 | 54.06 | 157560 | 83762.63 | 0.93% |
| 2024-12-02 | 52.30 | 53.04 | 0.74 | 1.41% | 51.40 | 54.50 | 271183 | 143974.88 | 1.61% |
| 2024-11-29 | 49.50 | 52.30 | 3.01 | 6.11% | 49.25 | 52.56 | 265453 | 136336.89 | 1.57% |
| 2024-11-28 | 50.08 | 49.29 | -1.41 | -2.78% | 49.10 | 50.49 | 147159 | 72996.01 | 0.87% |
| 2024-11-27 | 49.10 | 50.70 | 1.48 | 3.01% | 48.60 | 50.85 | 194868 | 96610.37 | 1.16% |
| 2024-11-26 | 51.01 | 49.22 | -3.48 | -6.60% | 49.00 | 51.02 | 365974 | 182275.84 | 2.17% |
| 2024-11-25 | 53.53 | 52.70 | -0.44 | -0.83% | 51.28 | 54.79 | 258936 | 137316.66 | 1.54% |
*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 | | | | | |
