| 13.64(-4.48%) |
| 31.15(-3.11%) |
| 9.55(-2.95%) |
| 32.56(0.99%) |
| | |
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 | 2.00 | 16.61% | 10.6 | 14.27 | 5152254 | 648183.75 | 84.51% |
| 2025-03-28 | 13.30 | 14.04 | 0.64 | 4.78% | 13.18 | 14.25 | 263252 | 36543.59 | 4.32% |
| 2025-03-27 | 12.87 | 13.40 | 0.50 | 3.88% | 12.62 | 13.88 | 201563 | 26957.22 | 3.30% |
| 2025-03-26 | 12.87 | 12.90 | 0.02 | 0.16% | 12.82 | 13.00 | 56997 | 7352.08 | 0.93% |
| 2025-03-25 | 13.17 | 12.88 | -0.35 | -2.65% | 12.72 | 13.17 | 85201 | 10982.47 | 1.40% |
| 2025-03-24 | 13.24 | 13.23 | -0.04 | -0.30% | 12.99 | 13.38 | 97294 | 12795.64 | 1.59% |
| 2025-03-21 | 13.56 | 13.27 | -0.42 | -3.07% | 13.23 | 13.67 | 96860 | 12981.40 | 1.59% |
| 2025-03-20 | 14.00 | 13.69 | -0.36 | -2.56% | 13.58 | 14.27 | 152239 | 20992.48 | 2.50% |
| 2025-03-19 | 13.54 | 14.05 | 0.57 | 4.23% | 13.41 | 14.22 | 217446 | 30159.19 | 3.56% |
| 2025-03-18 | 13.77 | 13.48 | -0.15 | -1.10% | 13.43 | 13.85 | 143604 | 19444.32 | 2.35% |
| 2025-03-17 | 13.57 | 13.63 | 0.48 | 3.65% | 13.30 | 13.78 | 254153 | 34473.37 | 4.17% |
| 2025-03-14 | 12.02 | 13.15 | 1.20 | 10.04% | 11.95 | 13.15 | 119051 | 15150.55 | 1.95% |
| 2025-03-13 | 12.20 | 11.95 | -0.26 | -2.13% | 11.92 | 12.27 | 52677 | 6335.76 | 0.86% |
| 2025-03-12 | 12.15 | 12.21 | 0.07 | 0.58% | 12.10 | 12.34 | 46545 | 5681.79 | 0.76% |
| 2025-03-11 | 12.30 | 12.14 | -0.43 | -3.42% | 11.92 | 12.38 | 67653 | 8174.18 | 1.11% |
| 2025-03-10 | 12.67 | 12.57 | -0.10 | -0.79% | 12.47 | 12.67 | 33415 | 4185.68 | 0.55% |
| 2025-03-07 | 12.71 | 12.67 | -0.18 | -1.40% | 12.61 | 12.90 | 33270 | 4226.20 | 0.55% |
| 2025-03-06 | 12.62 | 12.85 | 0.29 | 2.31% | 12.55 | 12.90 | 53527 | 6847.58 | 0.88% |
| 2025-03-05 | 12.68 | 12.56 | -0.12 | -0.95% | 12.46 | 12.70 | 29105 | 3649.89 | 0.48% |
| 2025-03-04 | 12.22 | 12.68 | 0.40 | 3.26% | 12.18 | 12.68 | 51565 | 6479.99 | 0.85% |
| 2025-03-03 | 12.24 | 12.28 | 0.05 | 0.41% | 12.19 | 12.44 | 31524 | 3885.12 | 0.52% |
| 2025-02-28 | 12.50 | 12.23 | -0.35 | -2.78% | 12.19 | 12.70 | 39409 | 4887.44 | 0.65% |
| 2025-02-27 | 12.67 | 12.58 | -0.08 | -0.63% | 12.40 | 12.69 | 40441 | 5072.09 | 0.66% |
| 2025-02-26 | 12.53 | 12.66 | 0.19 | 1.52% | 12.44 | 12.66 | 40946 | 5136.84 | 0.67% |
| 2025-02-25 | 12.48 | 12.47 | -0.10 | -0.80% | 12.39 | 12.66 | 37621 | 4710.56 | 0.62% |
| 2025-02-24 | 12.75 | 12.57 | -0.25 | -1.95% | 12.48 | 12.78 | 54003 | 6818.07 | 0.89% |
| 2025-02-21 | 12.56 | 12.82 | 0.21 | 1.67% | 12.48 | 12.85 | 63221 | 8036.70 | 1.04% |
| 2025-02-20 | 12.40 | 12.61 | 0.15 | 1.20% | 12.33 | 12.69 | 49840 | 6257.98 | 0.82% |
| 2025-02-19 | 12.04 | 12.46 | 0.43 | 3.57% | 12.04 | 12.55 | 63019 | 7808.05 | 1.03% |
| 2025-02-18 | 12.41 | 12.03 | -0.37 | -2.98% | 11.99 | 12.44 | 45276 | 5520.24 | 0.74% |
| 2025-02-17 | 12.23 | 12.40 | 0.23 | 1.89% | 12.20 | 12.44 | 58297 | 7185.45 | 0.96% |
| 2025-02-14 | 12.06 | 12.17 | 0.06 | 0.50% | 12.05 | 12.26 | 33537 | 4076.66 | 0.55% |
| 2025-02-13 | 12.37 | 12.11 | -0.27 | -2.18% | 12.09 | 12.37 | 44157 | 5378.20 | 0.72% |
| 2025-02-12 | 12.22 | 12.38 | 0.13 | 1.06% | 12.16 | 12.62 | 41431 | 5094.52 | 0.68% |
| 2025-02-11 | 12.32 | 12.25 | -0.08 | -0.65% | 12.08 | 12.32 | 41427 | 5048.57 | 0.68% |
| 2025-02-10 | 12.19 | 12.33 | 0.21 | 1.73% | 12.12 | 12.35 | 52824 | 6471.27 | 0.87% |
| 2025-02-07 | 11.78 | 12.12 | 0.23 | 1.93% | 11.78 | 12.28 | 67758 | 8187.86 | 1.11% |
| 2025-02-06 | 11.58 | 11.89 | 0.29 | 2.50% | 11.53 | 11.89 | 41913 | 4922.60 | 0.69% |
| 2025-02-05 | 11.77 | 11.60 | -0.09 | -0.77% | 11.56 | 11.83 | 36826 | 4302.15 | 0.60% |
| 2025-01-27 | 11.92 | 11.69 | -0.16 | -1.35% | 11.68 | 12.10 | 42535 | 5050.47 | 0.70% |
| 2025-01-24 | 11.85 | 11.85 | 0.00 | 0.00% | 11.68 | 11.94 | 51496 | 6108.63 | 0.84% |
| 2025-01-23 | 11.70 | 11.85 | 0.28 | 2.42% | 11.68 | 12.20 | 84712 | 10137.93 | 1.39% |
| 2025-01-22 | 11.49 | 11.57 | -0.01 | -0.09% | 11.45 | 11.62 | 30913 | 3566.51 | 0.51% |
| 2025-01-21 | 11.72 | 11.58 | 0.00 | 0.00% | 11.42 | 11.72 | 38416 | 4434.07 | 0.63% |
| 2025-01-20 | 11.61 | 11.58 | 0.08 | 0.70% | 11.52 | 11.78 | 42062 | 4886.79 | 0.69% |
| 2025-01-17 | 11.55 | 11.50 | -0.15 | -1.29% | 11.45 | 11.70 | 58235 | 6729.40 | 0.95% |
| 2025-01-16 | 11.65 | 11.65 | -0.31 | -2.59% | 11.50 | 11.94 | 121741 | 14232.03 | 2.00% |
| 2025-01-15 | 11.32 | 11.96 | 0.63 | 5.56% | 11.18 | 12.46 | 144828 | 17258.39 | 2.37% |
| 2025-01-14 | 10.97 | 11.33 | 0.40 | 3.66% | 10.92 | 11.35 | 46777 | 5235.67 | 0.77% |
| 2025-01-13 | 10.74 | 10.93 | 0.12 | 1.11% | 10.60 | 10.96 | 28035 | 3029.30 | 0.46% |
| 2025-01-10 | 10.87 | 10.81 | -0.14 | -1.28% | 10.81 | 11.14 | 30282 | 3327.46 | 0.50% |
| 2025-01-09 | 10.98 | 10.95 | -0.10 | -0.90% | 10.90 | 11.12 | 30889 | 3394.46 | 0.51% |
| 2025-01-08 | 11.00 | 11.05 | -0.07 | -0.63% | 10.75 | 11.16 | 48080 | 5259.62 | 0.79% |
| 2025-01-07 | 11.21 | 11.12 | -0.13 | -1.16% | 10.97 | 11.30 | 48875 | 5422.99 | 0.80% |
| 2025-01-06 | 11.18 | 11.25 | 0.11 | 0.99% | 10.96 | 11.40 | 35485 | 3976.17 | 0.58% |
| 2025-01-03 | 11.45 | 11.14 | -0.30 | -2.62% | 11.10 | 11.62 | 43329 | 4923.48 | 0.71% |
| 2025-01-02 | 11.87 | 11.44 | -0.46 | -3.87% | 11.31 | 11.90 | 55076 | 6421.24 | 0.90% |
| 2024-12-31 | 12.53 | 11.90 | -0.65 | -5.18% | 11.87 | 12.61 | 63843 | 7773.02 | 1.05% |
| 2024-12-30 | 12.52 | 12.55 | -0.05 | -0.40% | 12.35 | 12.65 | 39088 | 4880.60 | 0.64% |
| 2024-12-27 | 12.26 | 12.60 | 0.34 | 2.77% | 12.10 | 12.75 | 62797 | 7876.35 | 1.03% |
| 2024-12-26 | 12.19 | 12.26 | 0.00 | 0.00% | 12.16 | 12.35 | 26729 | 3279.72 | 0.44% |
| 2024-12-25 | 12.30 | 12.26 | 0.01 | 0.08% | 12.01 | 12.58 | 48182 | 5904.76 | 0.79% |
| 2024-12-24 | 11.95 | 12.25 | 0.34 | 2.85% | 11.94 | 12.26 | 34892 | 4223.26 | 0.57% |
| 2024-12-23 | 12.16 | 11.91 | -0.28 | -2.30% | 11.86 | 12.25 | 40963 | 4943.35 | 0.67% |
| 2024-12-20 | 12.16 | 12.19 | 0.02 | 0.16% | 12.12 | 12.27 | 26961 | 3288.75 | 0.44% |
| 2024-12-19 | 12.01 | 12.17 | 0.01 | 0.08% | 11.96 | 12.22 | 35287 | 4258.76 | 0.58% |
| 2024-12-18 | 12.20 | 12.16 | -0.01 | -0.08% | 12.13 | 12.37 | 34033 | 4165.19 | 0.56% |
| 2024-12-17 | 12.33 | 12.17 | -0.23 | -1.85% | 12.10 | 12.48 | 43564 | 5336.88 | 0.71% |
| 2024-12-16 | 12.52 | 12.40 | -0.12 | -0.96% | 12.31 | 12.54 | 42668 | 5289.96 | 0.70% |
| 2024-12-13 | 12.89 | 12.52 | -0.50 | -3.84% | 12.51 | 12.95 | 70355 | 8887.56 | 1.15% |
| 2024-12-12 | 12.55 | 13.02 | 0.45 | 3.58% | 12.52 | 13.20 | 124218 | 16106.59 | 2.04% |
| 2024-12-11 | 12.35 | 12.57 | 0.23 | 1.86% | 12.34 | 12.80 | 78373 | 9886.57 | 1.28% |
| 2024-12-10 | 12.63 | 12.34 | 0.16 | 1.31% | 12.30 | 12.78 | 76656 | 9590.75 | 1.26% |
| 2024-12-09 | 12.39 | 12.18 | -0.21 | -1.69% | 12.06 | 12.44 | 55326 | 6772.07 | 0.91% |
| 2024-12-06 | 12.21 | 12.39 | 0.15 | 1.23% | 12.02 | 12.47 | 58942 | 7247.88 | 0.97% |
| 2024-12-05 | 12.03 | 12.24 | 0.12 | 0.99% | 12.00 | 12.30 | 30586 | 3732.08 | 0.50% |
| 2024-12-04 | 12.33 | 12.12 | -0.24 | -1.94% | 12.03 | 12.36 | 37627 | 4591.60 | 0.62% |
| 2024-12-03 | 12.44 | 12.36 | -0.09 | -0.72% | 12.17 | 12.45 | 48721 | 5992.85 | 0.80% |
| 2024-12-02 | 12.22 | 12.45 | 0.25 | 2.05% | 12.17 | 12.45 | 50418 | 6224.96 | 0.83% |
| 2024-11-29 | 12.00 | 12.20 | 0.17 | 1.41% | 11.93 | 12.49 | 68123 | 8308.97 | 1.12% |
| 2024-11-28 | 12.09 | 12.03 | -0.01 | -0.08% | 11.98 | 12.15 | 33249 | 4012.91 | 0.55% |
*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 | | | | | |
