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: | 2024-08-29至2024-12-27 | 2.69 | 25.87% | 10 | 16.5 | 2269347 | 296296.93 | 56.48% |
2024-12-27 | 13.40 | 13.09 | -0.05 | -0.38% | 13.07 | 13.40 | 20529 | 2712.46 | 0.51% |
2024-12-26 | 13.18 | 13.14 | -0.04 | -0.30% | 13.00 | 13.28 | 23304 | 3064.06 | 0.58% |
2024-12-25 | 12.87 | 13.18 | 0.29 | 2.25% | 12.44 | 13.28 | 36013 | 4647.22 | 0.90% |
2024-12-24 | 12.68 | 12.89 | 0.19 | 1.50% | 12.62 | 12.95 | 18509 | 2363.98 | 0.46% |
2024-12-23 | 13.28 | 12.70 | -0.65 | -4.87% | 12.69 | 13.30 | 28037 | 3622.87 | 0.70% |
2024-12-20 | 13.02 | 13.35 | 0.25 | 1.91% | 13.02 | 13.48 | 28666 | 3824.72 | 0.71% |
2024-12-19 | 12.94 | 13.10 | -0.05 | -0.38% | 12.88 | 13.29 | 24731 | 3221.01 | 0.62% |
2024-12-18 | 13.21 | 13.15 | -0.19 | -1.42% | 13.08 | 13.45 | 36330 | 4813.88 | 0.90% |
2024-12-17 | 14.30 | 13.34 | -1.13 | -7.81% | 13.33 | 14.45 | 57430 | 7875.24 | 1.43% |
2024-12-16 | 15.20 | 14.47 | -0.38 | -2.56% | 14.32 | 15.36 | 80235 | 11857.77 | 2.00% |
2024-12-13 | 14.25 | 14.85 | 0.38 | 2.63% | 14.10 | 14.98 | 100021 | 14570.95 | 2.49% |
2024-12-12 | 14.08 | 14.47 | 0.26 | 1.83% | 13.91 | 14.48 | 78633 | 11196.63 | 1.96% |
2024-12-11 | 14.02 | 14.21 | 0.15 | 1.07% | 13.86 | 14.25 | 66095 | 9321.25 | 1.64% |
2024-12-10 | 14.75 | 14.06 | -0.32 | -2.23% | 14.01 | 14.75 | 86881 | 12286.28 | 2.16% |
2024-12-09 | 14.00 | 14.38 | -0.35 | -2.38% | 13.84 | 14.59 | 127410 | 18014.64 | 3.17% |
2024-12-06 | 14.40 | 14.73 | -0.30 | -2.00% | 14.19 | 16.50 | 186823 | 28623.64 | 4.65% |
2024-12-05 | 15.03 | 15.03 | 1.37 | 10.03% | 14.18 | 15.03 | 160886 | 23691.28 | 4.00% |
2024-12-04 | 12.51 | 13.66 | 1.24 | 9.98% | 12.50 | 13.66 | 35932 | 4846.63 | 0.89% |
2024-12-03 | 12.65 | 12.42 | -0.15 | -1.19% | 12.34 | 12.65 | 17731 | 2208.68 | 0.44% |
2024-12-02 | 12.40 | 12.57 | 0.20 | 1.62% | 12.40 | 12.66 | 24670 | 3095.79 | 0.61% |
2024-11-29 | 12.20 | 12.37 | 0.21 | 1.73% | 12.18 | 12.54 | 27270 | 3377.15 | 0.68% |
2024-11-28 | 12.11 | 12.16 | 0.08 | 0.66% | 11.99 | 12.23 | 14814 | 1798.17 | 0.37% |
2024-11-27 | 11.94 | 12.08 | 0.14 | 1.17% | 11.66 | 12.08 | 14850 | 1765.93 | 0.37% |
2024-11-26 | 11.88 | 11.94 | 0.05 | 0.42% | 11.81 | 12.07 | 13396 | 1606.35 | 0.33% |
2024-11-25 | 11.65 | 11.89 | 0.20 | 1.71% | 11.64 | 11.92 | 11950 | 1412.20 | 0.30% |
2024-11-22 | 12.21 | 11.69 | -0.44 | -3.63% | 11.65 | 12.21 | 19080 | 2283.18 | 0.47% |
2024-11-21 | 12.03 | 12.13 | 0.02 | 0.17% | 11.94 | 12.16 | 17339 | 2090.00 | 0.43% |
2024-11-20 | 12.03 | 12.11 | 0.06 | 0.50% | 11.92 | 12.14 | 22487 | 2708.73 | 0.56% |
2024-11-19 | 12.15 | 12.05 | -0.16 | -1.31% | 11.70 | 12.18 | 38650 | 4602.74 | 0.96% |
2024-11-18 | 12.60 | 12.21 | -0.20 | -1.61% | 11.99 | 12.70 | 44941 | 5522.98 | 1.12% |
2024-11-15 | 12.00 | 12.41 | 0.52 | 4.37% | 11.89 | 12.98 | 59572 | 7437.26 | 1.48% |
2024-11-14 | 12.09 | 11.89 | -0.20 | -1.65% | 11.87 | 12.16 | 14630 | 1762.69 | 0.36% |
2024-11-13 | 11.92 | 12.09 | 0.15 | 1.26% | 11.85 | 12.17 | 12498 | 1502.87 | 0.31% |
2024-11-12 | 12.06 | 11.94 | -0.12 | -1.00% | 11.89 | 12.19 | 18020 | 2177.82 | 0.45% |
2024-11-11 | 11.91 | 12.06 | 0.06 | 0.50% | 11.81 | 12.06 | 14900 | 1776.50 | 0.37% |
2024-11-08 | 12.10 | 12.00 | 0.02 | 0.17% | 11.80 | 12.25 | 26940 | 3233.10 | 0.67% |
2024-11-07 | 11.69 | 11.98 | 0.22 | 1.87% | 11.67 | 12.00 | 20690 | 2459.53 | 0.51% |
2024-11-06 | 11.72 | 11.76 | 0.04 | 0.34% | 11.63 | 11.84 | 15539 | 1823.88 | 0.39% |
2024-11-05 | 11.60 | 11.72 | 0.11 | 0.95% | 11.60 | 11.75 | 13063 | 1526.31 | 0.33% |
2024-11-04 | 11.28 | 11.61 | 0.34 | 3.02% | 11.25 | 11.62 | 15295 | 1749.32 | 0.38% |
2024-11-01 | 11.43 | 11.27 | -0.24 | -2.09% | 11.19 | 11.60 | 13079 | 1483.45 | 0.33% |
2024-10-31 | 11.50 | 11.51 | 0.00 | 0.00% | 11.45 | 11.62 | 11184 | 1289.37 | 0.28% |
2024-10-30 | 11.66 | 11.51 | -0.41 | -3.44% | 11.37 | 11.82 | 19971 | 2305.61 | 0.50% |
2024-10-29 | 12.35 | 11.92 | -0.21 | -1.73% | 11.89 | 12.40 | 14149 | 1707.30 | 0.35% |
2024-10-28 | 12.02 | 12.13 | 0.16 | 1.34% | 11.98 | 12.18 | 11512 | 1391.41 | 0.29% |
2024-10-25 | 11.90 | 11.97 | 0.07 | 0.59% | 11.90 | 12.05 | 11390 | 1364.49 | 0.28% |
2024-10-24 | 11.84 | 11.90 | 0.08 | 0.68% | 11.74 | 11.95 | 8839 | 1047.93 | 0.22% |
2024-10-23 | 11.98 | 11.82 | 0.07 | 0.60% | 11.77 | 12.05 | 17093 | 2031.41 | 0.43% |
2024-10-22 | 11.55 | 11.75 | 0.26 | 2.26% | 11.43 | 11.79 | 14441 | 1683.89 | 0.36% |
2024-10-21 | 11.36 | 11.49 | 0.10 | 0.88% | 11.33 | 11.57 | 16675 | 1910.15 | 0.41% |
2024-10-18 | 11.34 | 11.39 | 0.11 | 0.98% | 11.20 | 11.57 | 15737 | 1793.29 | 0.39% |
2024-10-17 | 11.36 | 11.28 | -0.11 | -0.97% | 11.25 | 11.53 | 9505 | 1084.64 | 0.24% |
2024-10-16 | 11.32 | 11.39 | 0.03 | 0.26% | 11.28 | 11.46 | 7465 | 849.04 | 0.19% |
2024-10-15 | 11.65 | 11.36 | -0.26 | -2.24% | 11.30 | 11.65 | 12462 | 1430.31 | 0.31% |
2024-10-14 | 11.54 | 11.62 | 0.08 | 0.69% | 11.38 | 11.70 | 12326 | 1425.80 | 0.31% |
2024-10-11 | 11.87 | 11.54 | -0.31 | -2.62% | 11.45 | 11.87 | 14369 | 1672.01 | 0.36% |
2024-10-10 | 11.61 | 11.85 | 0.24 | 2.07% | 11.57 | 12.01 | 20955 | 2481.56 | 0.52% |
2024-10-09 | 12.46 | 11.61 | -1.11 | -8.73% | 11.50 | 12.51 | 34988 | 4199.74 | 0.87% |
2024-10-08 | 13.60 | 12.72 | 0.35 | 2.83% | 12.37 | 13.60 | 53518 | 6875.91 | 1.33% |
2024-09-30 | 11.87 | 12.37 | 0.91 | 7.94% | 11.60 | 12.47 | 45733 | 5525.10 | 1.14% |
2024-09-27 | 11.25 | 11.46 | 0.36 | 3.24% | 11.16 | 11.62 | 15505 | 1767.42 | 0.39% |
2024-09-26 | 10.55 | 11.10 | 0.47 | 4.42% | 10.55 | 11.12 | 28835 | 3136.17 | 0.72% |
2024-09-25 | 10.78 | 10.63 | -0.01 | -0.09% | 10.63 | 10.88 | 28474 | 3061.47 | 0.71% |
2024-09-24 | 10.63 | 10.64 | 0.07 | 0.66% | 10.35 | 10.74 | 26805 | 2827.52 | 0.67% |
2024-09-23 | 10.16 | 10.57 | 0.33 | 3.22% | 10.16 | 10.64 | 19740 | 2065.92 | 0.49% |
2024-09-20 | 10.29 | 10.24 | -0.06 | -0.58% | 10.20 | 10.36 | 3578 | 366.48 | 0.09% |
2024-09-19 | 10.09 | 10.30 | 0.21 | 2.08% | 10.04 | 10.35 | 5736 | 586.24 | 0.14% |
2024-09-18 | 10.08 | 10.09 | 0.01 | 0.10% | 10.00 | 10.13 | 5305 | 533.61 | 0.13% |
2024-09-13 | 10.20 | 10.08 | -0.15 | -1.47% | 10.06 | 10.27 | 4978 | 505.60 | 0.12% |
2024-09-12 | 10.20 | 10.23 | 0.01 | 0.10% | 10.20 | 10.37 | 4111 | 422.62 | 0.10% |
2024-09-11 | 10.34 | 10.22 | -0.08 | -0.78% | 10.06 | 10.40 | 7619 | 776.72 | 0.19% |
2024-09-10 | 10.36 | 10.30 | -0.07 | -0.68% | 10.21 | 10.50 | 8822 | 910.89 | 0.22% |
2024-09-09 | 10.45 | 10.37 | -0.02 | -0.19% | 10.29 | 10.45 | 5473 | 567.54 | 0.14% |
2024-09-06 | 10.55 | 10.39 | -0.09 | -0.86% | 10.34 | 10.64 | 9651 | 1010.77 | 0.24% |
2024-09-05 | 10.40 | 10.48 | 0.06 | 0.58% | 10.39 | 10.50 | 4343 | 453.50 | 0.11% |
2024-09-04 | 10.40 | 10.42 | -0.08 | -0.76% | 10.36 | 10.60 | 6863 | 717.10 | 0.17% |
2024-09-03 | 10.60 | 10.50 | -0.03 | -0.28% | 10.36 | 10.65 | 9466 | 994.74 | 0.24% |
2024-09-02 | 10.50 | 10.53 | -0.07 | -0.66% | 10.34 | 10.69 | 17255 | 1809.87 | 0.43% |
2024-08-30 | 10.47 | 10.60 | 0.05 | 0.47% | 10.47 | 10.75 | 8503 | 905.43 | 0.21% |
2024-08-29 | 10.40 | 10.55 | 0.15 | 1.44% | 10.25 | 10.59 | 8104 | 849.22 | 0.20% |
*注:每次查询最多显示100条
2024年12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 | | | | |
| | | | | | |