| 34.25(-1.41%) |
| 5.47(-3.19%) |
| 40.67(-0.76%) |
| 21.47(-2.01%) |
| 24.59(0.20%) |
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 | -1.12 | -7.90% | 12.23 | 14.73 | 4115215 | 547165.95 | 101.49% |
| 2025-03-28 | 13.29 | 13.06 | -0.23 | -1.73% | 13.06 | 13.48 | 61463 | 8149.30 | 1.52% |
| 2025-03-27 | 13.11 | 13.29 | 0.16 | 1.22% | 12.96 | 13.31 | 50117 | 6598.87 | 1.24% |
| 2025-03-26 | 13.11 | 13.13 | 0.03 | 0.23% | 13.05 | 13.21 | 38962 | 5120.36 | 0.96% |
| 2025-03-25 | 13.20 | 13.10 | -0.05 | -0.38% | 12.99 | 13.24 | 46955 | 6136.96 | 1.16% |
| 2025-03-24 | 13.24 | 13.15 | -0.09 | -0.68% | 12.96 | 13.30 | 81549 | 10696.58 | 2.02% |
| 2025-03-21 | 14.00 | 13.24 | -0.31 | -2.29% | 13.12 | 14.15 | 142135 | 19085.66 | 3.52% |
| 2025-03-20 | 13.26 | 13.55 | 0.30 | 2.26% | 13.10 | 13.75 | 125303 | 16848.79 | 3.10% |
| 2025-03-19 | 13.13 | 13.25 | 0.09 | 0.68% | 13.10 | 13.30 | 57597 | 7617.81 | 1.43% |
| 2025-03-18 | 13.14 | 13.16 | 0.06 | 0.46% | 13.02 | 13.16 | 37812 | 4950.48 | 0.94% |
| 2025-03-17 | 13.08 | 13.10 | 0.12 | 0.92% | 13.06 | 13.20 | 59609 | 7823.29 | 1.48% |
| 2025-03-14 | 12.71 | 12.98 | 0.28 | 2.20% | 12.67 | 12.99 | 68377 | 8795.57 | 1.69% |
| 2025-03-13 | 12.69 | 12.70 | 0.01 | 0.08% | 12.57 | 12.73 | 32201 | 4073.65 | 0.80% |
| 2025-03-12 | 12.79 | 12.69 | -0.09 | -0.70% | 12.66 | 12.84 | 38257 | 4861.06 | 0.95% |
| 2025-03-11 | 12.71 | 12.78 | -0.06 | -0.47% | 12.67 | 12.80 | 23950 | 3051.40 | 0.59% |
| 2025-03-10 | 12.77 | 12.84 | 0.10 | 0.78% | 12.76 | 12.89 | 28185 | 3614.69 | 0.70% |
| 2025-03-07 | 12.73 | 12.74 | -0.01 | -0.08% | 12.65 | 12.83 | 24774 | 3156.20 | 0.61% |
| 2025-03-06 | 12.72 | 12.75 | 0.07 | 0.55% | 12.65 | 12.80 | 29266 | 3727.46 | 0.72% |
| 2025-03-05 | 12.87 | 12.68 | -0.19 | -1.48% | 12.61 | 12.88 | 29858 | 3786.27 | 0.74% |
| 2025-03-04 | 12.68 | 12.87 | 0.17 | 1.34% | 12.63 | 12.88 | 36334 | 4651.79 | 0.90% |
| 2025-03-03 | 12.59 | 12.70 | 0.12 | 0.95% | 12.55 | 12.81 | 41112 | 5233.04 | 1.02% |
| 2025-02-28 | 12.73 | 12.58 | -0.19 | -1.49% | 12.50 | 12.88 | 49591 | 6288.15 | 1.23% |
| 2025-02-27 | 12.76 | 12.77 | 0.00 | 0.00% | 12.60 | 12.78 | 42205 | 5357.90 | 1.05% |
| 2025-02-26 | 12.74 | 12.77 | 0.05 | 0.39% | 12.71 | 12.78 | 28611 | 3646.05 | 0.71% |
| 2025-02-25 | 12.89 | 12.72 | -0.18 | -1.40% | 12.69 | 12.89 | 41002 | 5228.81 | 1.02% |
| 2025-02-24 | 12.98 | 12.90 | -0.11 | -0.85% | 12.85 | 13.02 | 41090 | 5315.80 | 1.02% |
| 2025-02-21 | 13.08 | 13.01 | -0.07 | -0.54% | 12.90 | 13.18 | 40595 | 5274.87 | 1.01% |
| 2025-02-20 | 12.84 | 13.08 | 0.22 | 1.71% | 12.82 | 13.14 | 49418 | 6443.98 | 1.22% |
| 2025-02-19 | 12.76 | 12.86 | 0.06 | 0.47% | 12.72 | 12.93 | 30034 | 3857.26 | 0.74% |
| 2025-02-18 | 13.06 | 12.80 | -0.29 | -2.22% | 12.75 | 13.08 | 42690 | 5514.94 | 1.06% |
| 2025-02-17 | 13.26 | 13.09 | -0.14 | -1.06% | 13.07 | 13.33 | 47525 | 6258.51 | 1.18% |
| 2025-02-14 | 12.88 | 13.23 | 0.31 | 2.40% | 12.87 | 13.25 | 72829 | 9573.86 | 1.80% |
| 2025-02-13 | 12.98 | 12.92 | -0.08 | -0.62% | 12.89 | 13.03 | 40273 | 5224.35 | 1.00% |
| 2025-02-12 | 12.93 | 13.00 | 0.04 | 0.31% | 12.86 | 13.00 | 34848 | 4504.26 | 0.86% |
| 2025-02-11 | 13.16 | 12.96 | -0.19 | -1.44% | 12.90 | 13.16 | 42818 | 5550.71 | 1.06% |
| 2025-02-10 | 13.15 | 13.15 | 0.00 | 0.00% | 13.08 | 13.23 | 52307 | 6884.34 | 1.30% |
| 2025-02-07 | 13.15 | 13.15 | -0.04 | -0.30% | 13.00 | 13.26 | 64957 | 8552.39 | 1.61% |
| 2025-02-06 | 12.95 | 13.19 | 0.17 | 1.31% | 12.92 | 13.31 | 45413 | 5980.34 | 1.12% |
| 2025-02-05 | 12.92 | 13.02 | 0.20 | 1.56% | 12.88 | 13.20 | 47596 | 6204.28 | 1.18% |
| 2025-01-27 | 12.88 | 12.82 | 0.07 | 0.55% | 12.71 | 12.92 | 30187 | 3875.30 | 0.75% |
| 2025-01-24 | 12.69 | 12.75 | 0.03 | 0.24% | 12.60 | 12.81 | 33907 | 4312.58 | 0.84% |
| 2025-01-23 | 12.82 | 12.72 | -0.04 | -0.31% | 12.70 | 12.96 | 35565 | 4565.17 | 0.88% |
| 2025-01-22 | 12.83 | 12.76 | -0.18 | -1.39% | 12.66 | 12.90 | 36734 | 4693.51 | 0.91% |
| 2025-01-21 | 12.79 | 12.94 | 0.11 | 0.86% | 12.62 | 13.20 | 79579 | 10304.78 | 1.97% |
| 2025-01-20 | 12.64 | 12.83 | 0.19 | 1.50% | 12.64 | 13.16 | 68605 | 8806.44 | 1.70% |
| 2025-01-17 | 12.45 | 12.64 | 0.16 | 1.28% | 12.36 | 12.65 | 34097 | 4279.54 | 0.84% |
| 2025-01-16 | 12.47 | 12.48 | 0.05 | 0.40% | 12.34 | 12.63 | 31629 | 3951.52 | 0.78% |
| 2025-01-15 | 12.53 | 12.43 | -0.19 | -1.51% | 12.41 | 12.61 | 35661 | 4450.40 | 0.88% |
| 2025-01-14 | 12.30 | 12.62 | 0.26 | 2.10% | 12.30 | 12.65 | 49099 | 6134.26 | 1.22% |
| 2025-01-13 | 12.33 | 12.36 | -0.16 | -1.28% | 12.23 | 12.45 | 35956 | 4435.37 | 0.89% |
| 2025-01-10 | 12.80 | 12.52 | -0.32 | -2.49% | 12.50 | 12.88 | 41961 | 5306.22 | 1.04% |
| 2025-01-09 | 12.76 | 12.84 | -0.04 | -0.31% | 12.60 | 12.97 | 43183 | 5536.83 | 1.07% |
| 2025-01-08 | 12.82 | 12.88 | -0.02 | -0.16% | 12.64 | 13.01 | 61663 | 7928.18 | 1.53% |
| 2025-01-07 | 13.21 | 12.90 | -0.51 | -3.80% | 12.58 | 13.22 | 96304 | 12336.90 | 2.38% |
| 2025-01-06 | 12.69 | 13.41 | 0.90 | 7.19% | 12.62 | 13.42 | 122191 | 16049.32 | 3.03% |
| 2025-01-03 | 12.72 | 12.51 | -0.16 | -1.26% | 12.43 | 12.87 | 48495 | 6134.50 | 1.20% |
| 2025-01-02 | 13.00 | 12.67 | -0.33 | -2.54% | 12.60 | 13.12 | 47827 | 6160.39 | 1.17% |
| 2024-12-31 | 13.40 | 13.00 | -0.41 | -3.06% | 12.95 | 13.42 | 50883 | 6699.37 | 1.24% |
| 2024-12-30 | 13.69 | 13.41 | -0.31 | -2.26% | 13.35 | 13.73 | 54343 | 7320.51 | 1.33% |
| 2024-12-27 | 13.51 | 13.72 | 0.21 | 1.55% | 13.44 | 13.80 | 48408 | 6616.07 | 1.18% |
| 2024-12-26 | 13.49 | 13.51 | 0.03 | 0.22% | 13.40 | 13.57 | 27712 | 3742.50 | 0.68% |
| 2024-12-25 | 13.59 | 13.48 | -0.11 | -0.81% | 13.37 | 13.62 | 36159 | 4864.68 | 0.88% |
| 2024-12-24 | 13.60 | 13.59 | -0.01 | -0.07% | 13.46 | 13.79 | 47084 | 6406.14 | 1.15% |
| 2024-12-23 | 13.93 | 13.60 | -0.32 | -2.30% | 13.54 | 14.04 | 46874 | 6441.34 | 1.15% |
| 2024-12-20 | 13.78 | 13.92 | 0.22 | 1.61% | 13.70 | 13.99 | 35725 | 4953.34 | 0.87% |
| 2024-12-19 | 13.60 | 13.70 | -0.08 | -0.58% | 13.60 | 13.81 | 33329 | 4567.67 | 0.81% |
| 2024-12-18 | 13.74 | 13.78 | 0.02 | 0.15% | 13.66 | 13.95 | 34199 | 4720.93 | 0.84% |
| 2024-12-17 | 14.06 | 13.76 | -0.33 | -2.34% | 13.68 | 14.07 | 52350 | 7237.81 | 1.28% |
| 2024-12-16 | 14.26 | 14.09 | -0.27 | -1.88% | 13.98 | 14.49 | 66839 | 9488.25 | 1.63% |
| 2024-12-13 | 14.41 | 14.36 | -0.06 | -0.42% | 14.33 | 14.60 | 95648 | 13831.94 | 2.34% |
| 2024-12-12 | 14.15 | 14.42 | 0.27 | 1.91% | 14.09 | 14.44 | 80724 | 11572.98 | 1.97% |
| 2024-12-11 | 14.02 | 14.15 | 0.03 | 0.21% | 14.00 | 14.22 | 51827 | 7327.72 | 1.27% |
| 2024-12-10 | 14.36 | 14.12 | 0.00 | 0.00% | 14.11 | 14.45 | 74427 | 10621.06 | 1.82% |
| 2024-12-09 | 14.10 | 14.12 | 0.06 | 0.43% | 13.97 | 14.26 | 54844 | 7746.64 | 1.34% |
| 2024-12-06 | 13.95 | 14.06 | 0.06 | 0.43% | 13.83 | 14.07 | 56662 | 7918.36 | 1.39% |
| 2024-12-05 | 14.04 | 14.00 | -0.17 | -1.20% | 13.92 | 14.13 | 64596 | 9040.94 | 1.58% |
| 2024-12-04 | 14.39 | 14.17 | -0.10 | -0.70% | 14.05 | 14.40 | 50306 | 7151.25 | 1.23% |
| 2024-12-03 | 14.46 | 14.27 | -0.16 | -1.11% | 14.21 | 14.73 | 61567 | 8845.92 | 1.51% |
| 2024-12-02 | 14.29 | 14.43 | 0.18 | 1.26% | 14.25 | 14.49 | 71412 | 10272.41 | 1.75% |
| 2024-11-29 | 14.09 | 14.25 | 0.16 | 1.14% | 13.96 | 14.29 | 58721 | 8329.59 | 1.44% |
| 2024-11-28 | 14.18 | 14.09 | -0.09 | -0.63% | 14.02 | 14.31 | 60315 | 8547.29 | 1.47% |
*注：每次查询最多显示100条
2025楠烇拷3閺堬拷| 閺冿拷 | 娑撯偓 | 娴滐拷 | 娑擄拷 | 閸ワ拷 | 娴滐拷 | 閸忥拷 |
| | | | | | 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 | | | | | |
