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: | 2024-09-04至2025-01-03 | 22.05 | 48.64% | 42.84 | 78 | 7414221 | 4554406.02 | 304.42% |
2025-01-03 | 70.88 | 67.38 | -2.92 | -4.15% | 66.00 | 71.50 | 125874 | 85867.21 | 5.17% |
2025-01-02 | 70.50 | 70.30 | -0.65 | -0.92% | 69.00 | 73.50 | 169659 | 120775.59 | 6.97% |
2024-12-31 | 75.70 | 70.95 | -5.90 | -7.68% | 69.60 | 76.38 | 240921 | 173291.88 | 9.89% |
2024-12-30 | 73.02 | 76.85 | 3.94 | 5.40% | 73.02 | 78.00 | 206776 | 156789.53 | 8.49% |
2024-12-27 | 75.90 | 72.91 | -3.00 | -3.95% | 71.98 | 76.65 | 206034 | 151786.36 | 8.46% |
2024-12-26 | 67.01 | 75.91 | 6.90 | 10.00% | 67.01 | 75.91 | 266032 | 192142.53 | 10.92% |
2024-12-25 | 64.00 | 69.01 | 4.94 | 7.71% | 63.65 | 70.48 | 256266 | 177191.69 | 10.52% |
2024-12-24 | 64.54 | 64.07 | 0.67 | 1.06% | 63.10 | 65.24 | 66272 | 42511.07 | 2.72% |
2024-12-23 | 66.00 | 63.40 | -1.48 | -2.28% | 63.33 | 68.50 | 95154 | 62244.59 | 3.91% |
2024-12-20 | 63.67 | 64.88 | 1.89 | 3.00% | 63.61 | 66.00 | 133470 | 87006.44 | 5.48% |
2024-12-19 | 60.90 | 62.99 | 1.38 | 2.24% | 60.81 | 63.62 | 75181 | 47061.68 | 3.09% |
2024-12-18 | 60.90 | 61.61 | 1.10 | 1.82% | 60.01 | 61.98 | 55751 | 34146.68 | 2.29% |
2024-12-17 | 61.92 | 60.51 | -1.46 | -2.36% | 60.29 | 63.38 | 57638 | 35505.25 | 2.37% |
2024-12-16 | 62.43 | 61.97 | -0.46 | -0.74% | 61.50 | 63.48 | 71381 | 44471.48 | 2.93% |
2024-12-13 | 61.50 | 62.43 | 0.28 | 0.45% | 61.45 | 64.50 | 148460 | 92874.48 | 6.10% |
2024-12-12 | 62.00 | 62.15 | 0.26 | 0.42% | 61.13 | 62.80 | 67790 | 42006.91 | 2.78% |
2024-12-11 | 63.00 | 61.89 | -1.42 | -2.24% | 60.93 | 63.43 | 83228 | 51492.68 | 3.42% |
2024-12-10 | 65.45 | 63.31 | -0.54 | -0.85% | 63.30 | 66.24 | 76196 | 49114.71 | 3.13% |
2024-12-09 | 63.73 | 63.85 | -0.05 | -0.08% | 63.11 | 64.38 | 42193 | 26932.26 | 1.73% |
2024-12-06 | 63.00 | 63.90 | 0.70 | 1.11% | 62.90 | 64.79 | 62198 | 39846.17 | 2.55% |
2024-12-05 | 62.60 | 63.20 | 0.37 | 0.59% | 62.39 | 64.00 | 52911 | 33512.68 | 2.17% |
2024-12-04 | 63.50 | 62.83 | -0.54 | -0.85% | 62.27 | 63.89 | 45192 | 28531.39 | 1.86% |
2024-12-03 | 65.30 | 63.37 | -2.53 | -3.84% | 63.21 | 66.00 | 75389 | 48379.46 | 3.10% |
2024-12-02 | 62.96 | 65.90 | 3.35 | 5.36% | 62.90 | 66.70 | 129556 | 85231.02 | 5.32% |
2024-11-29 | 62.05 | 62.55 | 0.45 | 0.72% | 61.33 | 63.42 | 67289 | 42006.01 | 2.76% |
2024-11-28 | 61.68 | 62.10 | 0.43 | 0.70% | 61.11 | 62.97 | 79976 | 49767.26 | 3.28% |
2024-11-27 | 59.19 | 61.67 | 2.24 | 3.77% | 57.75 | 61.72 | 94695 | 56780.16 | 3.89% |
2024-11-26 | 60.49 | 59.43 | -1.26 | -2.08% | 58.66 | 60.49 | 70958 | 42197.01 | 2.91% |
2024-11-25 | 61.38 | 60.69 | -1.12 | -1.81% | 58.50 | 62.70 | 150816 | 91277.34 | 6.19% |
2024-11-22 | 59.70 | 61.81 | 2.88 | 4.89% | 59.25 | 64.40 | 180047 | 113345.74 | 7.39% |
2024-11-21 | 59.80 | 58.93 | -1.04 | -1.73% | 58.49 | 60.13 | 65001 | 38514.93 | 2.67% |
2024-11-20 | 59.72 | 59.97 | -0.21 | -0.35% | 59.46 | 60.57 | 60002 | 35951.40 | 2.46% |
2024-11-19 | 59.68 | 60.18 | 0.20 | 0.33% | 58.20 | 61.14 | 93649 | 55907.83 | 3.85% |
2024-11-18 | 63.20 | 59.98 | -3.86 | -6.05% | 59.20 | 63.75 | 120345 | 73371.59 | 4.94% |
2024-11-15 | 61.90 | 63.84 | 1.84 | 2.97% | 60.88 | 66.15 | 167793 | 106427.51 | 6.89% |
2024-11-14 | 64.67 | 62.00 | -2.67 | -4.13% | 61.92 | 65.65 | 123755 | 78735.30 | 5.08% |
2024-11-13 | 62.66 | 64.67 | 1.39 | 2.20% | 62.50 | 65.56 | 185427 | 118932.43 | 7.61% |
2024-11-12 | 61.14 | 63.28 | 2.53 | 4.16% | 60.73 | 64.86 | 232447 | 145950.19 | 9.54% |
2024-11-11 | 60.50 | 60.75 | 0.92 | 1.54% | 59.68 | 61.98 | 178755 | 108258.43 | 7.34% |
2024-11-08 | 59.44 | 59.83 | 1.84 | 3.17% | 59.18 | 62.56 | 228437 | 138451.19 | 9.38% |
2024-11-07 | 55.88 | 57.99 | 2.23 | 4.00% | 55.88 | 58.07 | 123792 | 70774.55 | 5.08% |
2024-11-06 | 57.25 | 55.76 | -1.19 | -2.09% | 55.49 | 57.25 | 57469 | 32395.26 | 2.36% |
2024-11-05 | 56.64 | 56.95 | 0.55 | 0.98% | 56.00 | 57.12 | 70760 | 40223.55 | 2.91% |
2024-11-04 | 55.44 | 56.40 | 1.49 | 2.71% | 54.93 | 56.88 | 37326 | 20995.87 | 1.53% |
2024-11-01 | 55.94 | 54.91 | -1.14 | -2.03% | 54.90 | 56.35 | 40272 | 22425.14 | 1.65% |
2024-10-31 | 55.95 | 56.05 | -0.45 | -0.80% | 55.20 | 56.56 | 56864 | 31779.25 | 2.33% |
2024-10-30 | 57.26 | 56.50 | -1.40 | -2.42% | 55.10 | 57.30 | 85451 | 48067.38 | 3.51% |
2024-10-29 | 58.00 | 57.90 | -0.05 | -0.09% | 56.01 | 58.18 | 104781 | 59962.46 | 4.30% |
2024-10-28 | 58.56 | 57.95 | -0.61 | -1.04% | 57.31 | 58.63 | 36368 | 21070.32 | 1.49% |
2024-10-25 | 59.10 | 58.56 | -0.34 | -0.58% | 58.02 | 59.10 | 41506 | 24305.31 | 1.70% |
2024-10-24 | 58.28 | 58.90 | -0.08 | -0.14% | 57.75 | 59.29 | 36892 | 21557.35 | 1.51% |
2024-10-23 | 57.90 | 58.98 | 0.83 | 1.43% | 57.05 | 59.01 | 56368 | 32620.31 | 2.31% |
2024-10-22 | 59.40 | 58.15 | -1.85 | -3.08% | 57.88 | 59.40 | 62585 | 36547.44 | 2.57% |
2024-10-21 | 57.15 | 60.00 | 2.50 | 4.35% | 57.13 | 60.10 | 110517 | 64832.32 | 4.54% |
2024-10-18 | 55.50 | 57.50 | 1.50 | 2.68% | 55.10 | 58.52 | 92299 | 52755.93 | 3.79% |
2024-10-17 | 56.18 | 56.00 | -0.25 | -0.44% | 55.29 | 56.83 | 45028 | 25198.83 | 1.85% |
2024-10-16 | 53.01 | 56.25 | 2.00 | 3.69% | 53.00 | 56.62 | 86869 | 48022.38 | 3.57% |
2024-10-15 | 56.44 | 54.25 | -2.77 | -4.86% | 54.25 | 57.25 | 70798 | 39587.18 | 2.91% |
2024-10-14 | 54.78 | 57.02 | 2.22 | 4.05% | 53.90 | 57.37 | 105027 | 58610.58 | 4.31% |
2024-10-11 | 54.15 | 54.80 | 0.22 | 0.40% | 52.88 | 55.50 | 92981 | 50700.87 | 3.82% |
2024-10-10 | 54.18 | 54.58 | 0.40 | 0.74% | 52.85 | 56.83 | 119043 | 65407.11 | 4.89% |
2024-10-09 | 59.70 | 54.18 | -6.02 | -10.00% | 54.18 | 59.70 | 131262 | 72798.42 | 5.39% |
2024-10-08 | 61.31 | 60.20 | 4.46 | 8.00% | 56.18 | 61.31 | 115091 | 68472.17 | 4.73% |
2024-09-30 | 52.33 | 55.74 | 5.07 | 10.01% | 52.29 | 55.74 | 79012 | 43020.66 | 3.24% |
2024-09-27 | 48.70 | 50.67 | 2.28 | 4.71% | 48.69 | 50.84 | 38739 | 19394.26 | 1.59% |
2024-09-26 | 47.90 | 48.39 | 0.91 | 1.92% | 46.61 | 48.50 | 56260 | 26753.64 | 2.31% |
2024-09-25 | 46.70 | 47.48 | 1.29 | 2.79% | 46.40 | 48.08 | 68935 | 32639.62 | 2.83% |
2024-09-24 | 45.67 | 46.19 | 0.53 | 1.16% | 43.66 | 46.20 | 61743 | 27904.72 | 2.54% |
2024-09-23 | 45.88 | 45.66 | 0.15 | 0.33% | 45.02 | 46.75 | 42046 | 19280.81 | 1.73% |
2024-09-20 | 45.61 | 45.51 | -0.08 | -0.18% | 44.82 | 46.45 | 25728 | 11712.12 | 1.06% |
2024-09-19 | 46.24 | 45.59 | -0.51 | -1.11% | 45.29 | 46.24 | 25520 | 11676.95 | 1.05% |
2024-09-18 | 46.75 | 46.10 | -0.68 | -1.45% | 44.45 | 46.75 | 37739 | 17197.01 | 1.55% |
2024-09-13 | 45.74 | 46.78 | 0.79 | 1.72% | 45.71 | 47.35 | 41145 | 19242.52 | 1.69% |
2024-09-12 | 46.18 | 45.99 | -0.15 | -0.33% | 45.92 | 47.07 | 38012 | 17673.29 | 1.56% |
2024-09-11 | 45.98 | 46.14 | 0.16 | 0.35% | 44.88 | 46.47 | 45030 | 20689.71 | 1.85% |
2024-09-10 | 43.34 | 45.98 | 2.45 | 5.63% | 43.16 | 46.26 | 56415 | 25483.41 | 2.32% |
2024-09-09 | 42.84 | 43.53 | 0.29 | 0.67% | 42.84 | 44.15 | 23977 | 10481.64 | 0.98% |
2024-09-06 | 44.16 | 43.24 | -0.85 | -1.93% | 43.17 | 44.28 | 20644 | 8983.88 | 0.85% |
2024-09-05 | 43.96 | 44.09 | 0.07 | 0.16% | 43.70 | 44.63 | 24979 | 11027.55 | 1.03% |
2024-09-04 | 44.79 | 44.02 | -1.31 | -2.89% | 43.18 | 45.28 | 40034 | 17546.19 | 1.64% |
*注:每次查询最多显示100条
2025年1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 | |
| | | | | | |