| 16.93(4.51%) |
| 25.96(2.20%) |
| 16.89(3.11%) |
| |
| |
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: | 2024-10-23至2025-02-20 | -6.47 | -18.59% | 27.15 | 35.35 | 5617549 | 1737310.55 | 132.92% |
2025-02-20 | 28.19 | 28.33 | 0.14 | 0.50% | 28.03 | 28.44 | 30232 | 8551.90 | 0.72% |
2025-02-19 | 28.48 | 28.19 | -0.30 | -1.05% | 28.03 | 28.53 | 39504 | 11132.84 | 0.93% |
2025-02-18 | 28.70 | 28.49 | -0.30 | -1.04% | 28.32 | 28.92 | 28527 | 8168.67 | 0.68% |
2025-02-17 | 29.19 | 28.79 | -0.43 | -1.47% | 28.52 | 29.26 | 49505 | 14229.10 | 1.17% |
2025-02-14 | 29.24 | 29.22 | 0.01 | 0.03% | 29.05 | 29.31 | 22808 | 6650.86 | 0.54% |
2025-02-13 | 29.45 | 29.21 | -0.25 | -0.85% | 29.21 | 29.66 | 30798 | 9056.73 | 0.73% |
2025-02-12 | 29.52 | 29.46 | -0.14 | -0.47% | 29.25 | 29.75 | 31779 | 9365.97 | 0.75% |
2025-02-11 | 29.48 | 29.60 | 0.12 | 0.41% | 29.35 | 29.74 | 28857 | 8527.66 | 0.68% |
2025-02-10 | 29.54 | 29.48 | -0.06 | -0.20% | 29.20 | 29.65 | 39478 | 11626.70 | 0.93% |
2025-02-07 | 29.50 | 29.54 | 0.05 | 0.17% | 29.15 | 29.75 | 46220 | 13625.05 | 1.09% |
2025-02-06 | 29.24 | 29.49 | 0.34 | 1.17% | 28.90 | 29.50 | 35224 | 10277.96 | 0.83% |
2025-02-05 | 30.01 | 29.15 | -1.00 | -3.32% | 28.42 | 30.14 | 82684 | 24185.05 | 1.96% |
2025-01-27 | 29.89 | 30.15 | 0.28 | 0.94% | 29.88 | 30.38 | 36086 | 10903.99 | 0.85% |
2025-01-24 | 29.65 | 29.87 | 0.21 | 0.71% | 29.52 | 29.95 | 38358 | 11423.00 | 0.91% |
2025-01-23 | 29.79 | 29.66 | 0.08 | 0.27% | 29.50 | 29.84 | 55911 | 16592.72 | 1.32% |
2025-01-22 | 29.03 | 29.58 | 0.46 | 1.58% | 28.95 | 29.73 | 59570 | 17551.76 | 1.41% |
2025-01-21 | 29.23 | 29.12 | -0.07 | -0.24% | 28.75 | 29.42 | 36472 | 10572.90 | 0.86% |
2025-01-20 | 28.73 | 29.19 | 0.47 | 1.64% | 28.73 | 29.49 | 63628 | 18544.27 | 1.51% |
2025-01-17 | 28.60 | 28.72 | 0.08 | 0.28% | 28.48 | 28.94 | 51542 | 14806.77 | 1.22% |
2025-01-16 | 28.45 | 28.64 | 0.31 | 1.09% | 28.23 | 28.88 | 52542 | 15032.38 | 1.24% |
2025-01-15 | 28.26 | 28.33 | 0.07 | 0.25% | 28.08 | 28.55 | 40339 | 11424.68 | 0.95% |
2025-01-14 | 27.57 | 28.26 | 0.89 | 3.25% | 27.31 | 28.48 | 74617 | 20971.11 | 1.77% |
2025-01-13 | 27.30 | 27.37 | 0.01 | 0.04% | 27.15 | 27.78 | 44612 | 12250.89 | 1.06% |
2025-01-10 | 27.80 | 27.36 | -0.43 | -1.55% | 27.33 | 27.95 | 40975 | 11285.45 | 0.97% |
2025-01-09 | 27.99 | 27.79 | -0.31 | -1.10% | 27.71 | 28.14 | 46972 | 13112.30 | 1.11% |
2025-01-08 | 27.78 | 28.10 | 0.14 | 0.50% | 27.37 | 28.52 | 78659 | 21942.22 | 1.86% |
2025-01-07 | 28.85 | 27.96 | -1.01 | -3.49% | 27.63 | 28.97 | 104231 | 29316.76 | 2.47% |
2025-01-06 | 30.01 | 28.97 | -1.05 | -3.50% | 28.69 | 30.02 | 76756 | 22362.84 | 1.82% |
2025-01-03 | 29.45 | 30.02 | 0.51 | 1.73% | 29.42 | 30.65 | 103997 | 31262.65 | 2.46% |
2025-01-02 | 30.20 | 29.51 | -0.76 | -2.51% | 29.07 | 30.29 | 82068 | 24409.43 | 1.94% |
2024-12-31 | 29.60 | 30.27 | 0.87 | 2.96% | 29.52 | 30.50 | 144648 | 43572.06 | 3.42% |
2024-12-30 | 29.38 | 29.40 | -0.02 | -0.07% | 29.17 | 29.59 | 56562 | 16615.05 | 1.34% |
2024-12-27 | 28.95 | 29.42 | 0.44 | 1.52% | 28.62 | 29.48 | 80644 | 23421.54 | 1.91% |
2024-12-26 | 29.39 | 28.98 | -0.40 | -1.36% | 28.97 | 29.40 | 62900 | 18287.00 | 1.49% |
2024-12-25 | 29.54 | 29.38 | -0.06 | -0.20% | 29.20 | 29.58 | 41401 | 12148.33 | 0.98% |
2024-12-24 | 29.26 | 29.44 | 0.21 | 0.72% | 29.14 | 29.58 | 46249 | 13587.58 | 1.09% |
2024-12-23 | 29.44 | 29.23 | -0.21 | -0.71% | 29.10 | 29.81 | 52560 | 15503.00 | 1.24% |
2024-12-20 | 29.29 | 29.44 | 0.16 | 0.55% | 29.29 | 29.60 | 56284 | 16566.44 | 1.33% |
2024-12-19 | 29.99 | 29.28 | -0.89 | -2.95% | 29.01 | 29.99 | 94419 | 27743.56 | 2.23% |
2024-12-18 | 30.91 | 30.17 | -0.73 | -2.36% | 29.98 | 30.96 | 89355 | 27149.26 | 2.11% |
2024-12-17 | 30.97 | 30.90 | -0.05 | -0.16% | 30.80 | 31.30 | 53443 | 16575.44 | 1.26% |
2024-12-16 | 30.92 | 30.95 | 0.03 | 0.10% | 30.81 | 31.26 | 45653 | 14153.27 | 1.08% |
2024-12-13 | 31.49 | 30.92 | -0.59 | -1.87% | 30.92 | 31.49 | 63066 | 19633.63 | 1.49% |
2024-12-12 | 30.87 | 31.51 | 0.65 | 2.11% | 30.82 | 31.53 | 95805 | 29895.87 | 2.27% |
2024-12-11 | 30.78 | 30.86 | 0.07 | 0.23% | 30.61 | 31.00 | 56482 | 17406.09 | 1.34% |
2024-12-10 | 31.40 | 30.79 | -0.01 | -0.03% | 30.68 | 31.46 | 103836 | 32116.22 | 2.46% |
2024-12-09 | 31.01 | 30.80 | -0.24 | -0.77% | 30.70 | 31.28 | 65336 | 20226.48 | 1.55% |
2024-12-06 | 30.99 | 31.04 | 0.08 | 0.26% | 30.76 | 31.20 | 65596 | 20356.19 | 1.55% |
2024-12-05 | 31.40 | 30.96 | -0.45 | -1.43% | 30.79 | 31.49 | 86605 | 26834.21 | 2.05% |
2024-12-04 | 31.90 | 31.41 | -0.46 | -1.44% | 31.38 | 31.93 | 77257 | 24422.14 | 1.83% |
2024-12-03 | 31.76 | 31.87 | -0.03 | -0.09% | 31.61 | 32.24 | 73300 | 23386.00 | 1.73% |
2024-12-02 | 31.99 | 31.90 | -0.11 | -0.34% | 31.35 | 31.99 | 90670 | 28744.50 | 2.15% |
2024-11-29 | 31.77 | 32.01 | 0.27 | 0.85% | 31.52 | 32.32 | 63252 | 20201.38 | 1.50% |
2024-11-28 | 32.24 | 31.74 | -0.60 | -1.86% | 31.62 | 32.31 | 68675 | 21937.21 | 1.63% |
2024-11-27 | 32.39 | 32.34 | -0.06 | -0.19% | 31.47 | 32.60 | 66885 | 21389.15 | 1.58% |
2024-11-26 | 32.88 | 32.40 | -0.35 | -1.07% | 32.33 | 33.30 | 63449 | 20847.92 | 1.50% |
2024-11-25 | 33.52 | 32.75 | -0.78 | -2.33% | 32.50 | 33.62 | 74707 | 24654.50 | 1.77% |
2024-11-22 | 34.20 | 33.53 | -0.66 | -1.93% | 33.45 | 35.00 | 105143 | 35863.91 | 2.49% |
2024-11-21 | 32.99 | 34.19 | 1.19 | 3.61% | 32.82 | 34.72 | 153373 | 52167.26 | 3.63% |
2024-11-20 | 32.60 | 33.00 | 0.93 | 2.90% | 32.43 | 33.43 | 144269 | 47680.02 | 3.41% |
2024-11-19 | 31.83 | 32.07 | 0.26 | 0.82% | 31.50 | 32.12 | 53673 | 17092.82 | 1.27% |
2024-11-18 | 32.62 | 31.81 | -0.61 | -1.88% | 31.60 | 32.87 | 88680 | 28591.54 | 2.10% |
2024-11-15 | 31.93 | 32.42 | 0.46 | 1.44% | 31.86 | 33.27 | 99982 | 32677.55 | 2.37% |
2024-11-14 | 31.91 | 31.96 | -0.06 | -0.19% | 31.88 | 32.40 | 58384 | 18717.78 | 1.38% |
2024-11-13 | 32.18 | 32.02 | -0.40 | -1.23% | 31.86 | 32.42 | 52355 | 16771.89 | 1.24% |
2024-11-12 | 32.30 | 32.42 | 0.00 | 0.00% | 32.15 | 32.85 | 80994 | 26341.87 | 1.92% |
2024-11-11 | 32.68 | 32.42 | -0.33 | -1.01% | 31.72 | 32.68 | 108319 | 34686.03 | 2.56% |
2024-11-08 | 33.40 | 32.75 | -0.61 | -1.83% | 32.60 | 33.49 | 97027 | 31937.20 | 2.30% |
2024-11-07 | 32.49 | 33.36 | 0.85 | 2.61% | 32.30 | 33.44 | 94620 | 31229.20 | 2.24% |
2024-11-06 | 32.15 | 32.51 | 0.40 | 1.25% | 31.91 | 32.73 | 94096 | 30396.07 | 2.23% |
2024-11-05 | 32.05 | 32.11 | 0.12 | 0.38% | 31.70 | 32.28 | 96429 | 30861.50 | 2.28% |
2024-11-04 | 32.11 | 31.99 | -0.12 | -0.37% | 31.66 | 32.17 | 56636 | 18047.23 | 1.34% |
2024-11-01 | 32.46 | 32.11 | -0.35 | -1.08% | 31.90 | 32.63 | 58440 | 18834.12 | 1.38% |
2024-10-31 | 32.25 | 32.46 | 0.43 | 1.34% | 31.66 | 32.74 | 72536 | 23418.33 | 1.72% |
2024-10-30 | 31.70 | 32.03 | 0.75 | 2.40% | 31.68 | 33.12 | 122560 | 39562.52 | 2.90% |
2024-10-29 | 31.80 | 31.28 | -0.61 | -1.91% | 31.25 | 32.08 | 58825 | 18546.63 | 1.39% |
2024-10-28 | 31.65 | 31.89 | 0.24 | 0.76% | 31.31 | 31.98 | 61400 | 19460.98 | 1.45% |
2024-10-25 | 31.78 | 31.65 | -0.14 | -0.44% | 31.43 | 32.36 | 124648 | 39610.16 | 2.95% |
2024-10-24 | 34.35 | 31.79 | -3.05 | -8.75% | 31.36 | 34.35 | 209262 | 66492.01 | 4.95% |
2024-10-23 | 34.82 | 34.84 | 0.04 | 0.11% | 34.25 | 35.35 | 33908 | 11785.30 | 0.80% |
*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 | |
| | | | | | |