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 | 2.35 | 9.83% | 21.58 | 35.78 | 9404364 | 2790980.56 | 173.62% |
2025-01-03 | 27.06 | 26.25 | -0.84 | -3.10% | 26.21 | 27.40 | 61446 | 16459.19 | 1.13% |
2025-01-02 | 28.60 | 27.09 | -1.64 | -5.71% | 26.77 | 28.60 | 93063 | 25707.98 | 1.72% |
2024-12-31 | 29.80 | 28.73 | -1.03 | -3.46% | 28.60 | 29.90 | 77521 | 22502.30 | 1.43% |
2024-12-30 | 30.01 | 29.76 | -0.36 | -1.20% | 29.69 | 30.29 | 49694 | 14886.14 | 0.92% |
2024-12-27 | 30.54 | 30.12 | -0.43 | -1.41% | 30.01 | 30.54 | 66240 | 20030.88 | 1.22% |
2024-12-26 | 30.10 | 30.55 | 0.14 | 0.46% | 30.00 | 30.66 | 86388 | 26253.14 | 1.59% |
2024-12-25 | 29.26 | 30.41 | 1.15 | 3.93% | 28.91 | 30.80 | 148826 | 44697.69 | 2.75% |
2024-12-24 | 29.08 | 29.26 | 0.25 | 0.86% | 29.00 | 29.38 | 36960 | 10780.74 | 0.68% |
2024-12-23 | 29.60 | 29.01 | -0.65 | -2.19% | 28.98 | 29.86 | 50165 | 14734.94 | 0.93% |
2024-12-20 | 29.33 | 29.66 | 0.24 | 0.82% | 29.21 | 29.80 | 59223 | 17496.48 | 1.09% |
2024-12-19 | 28.89 | 29.42 | 0.33 | 1.13% | 28.60 | 29.45 | 54222 | 15711.41 | 1.00% |
2024-12-18 | 29.35 | 29.09 | -0.11 | -0.38% | 29.03 | 29.50 | 37985 | 11092.00 | 0.70% |
2024-12-17 | 29.40 | 29.20 | -0.22 | -0.75% | 29.14 | 29.52 | 43240 | 12664.79 | 0.80% |
2024-12-16 | 29.58 | 29.42 | -0.17 | -0.57% | 29.26 | 29.88 | 47959 | 14148.43 | 0.89% |
2024-12-13 | 30.01 | 29.59 | -0.72 | -2.38% | 29.53 | 30.19 | 80578 | 23976.45 | 1.49% |
2024-12-12 | 30.11 | 30.31 | 0.22 | 0.73% | 29.82 | 30.45 | 68844 | 20736.97 | 1.27% |
2024-12-11 | 29.98 | 30.09 | 0.09 | 0.30% | 29.80 | 30.27 | 53615 | 16112.79 | 0.99% |
2024-12-10 | 31.00 | 30.00 | -0.09 | -0.30% | 29.94 | 31.00 | 83634 | 25410.45 | 1.54% |
2024-12-09 | 30.06 | 30.09 | -0.16 | -0.53% | 29.95 | 30.36 | 51147 | 15406.89 | 0.94% |
2024-12-06 | 30.39 | 30.25 | 0.08 | 0.27% | 29.72 | 30.42 | 69131 | 20820.84 | 1.28% |
2024-12-05 | 30.20 | 30.17 | -0.19 | -0.63% | 29.92 | 30.39 | 53845 | 16218.13 | 0.99% |
2024-12-04 | 30.90 | 30.36 | -0.54 | -1.75% | 30.15 | 31.27 | 90265 | 27658.73 | 1.67% |
2024-12-03 | 29.59 | 30.90 | 1.30 | 4.39% | 29.53 | 31.64 | 160254 | 48911.43 | 2.96% |
2024-12-02 | 29.01 | 29.60 | 0.19 | 0.65% | 28.86 | 29.77 | 72256 | 21258.65 | 1.33% |
2024-11-29 | 29.00 | 29.41 | 0.33 | 1.13% | 28.89 | 29.76 | 57465 | 16845.74 | 1.06% |
2024-11-28 | 29.60 | 29.08 | -0.41 | -1.39% | 28.98 | 29.68 | 52467 | 15404.28 | 0.97% |
2024-11-27 | 28.69 | 29.49 | 0.65 | 2.25% | 28.50 | 29.50 | 63663 | 18479.54 | 1.18% |
2024-11-26 | 29.37 | 28.84 | -0.33 | -1.13% | 28.78 | 29.60 | 47569 | 13848.34 | 0.88% |
2024-11-25 | 29.29 | 29.17 | -0.12 | -0.41% | 28.70 | 29.59 | 62259 | 18119.51 | 1.15% |
2024-11-22 | 30.30 | 29.29 | -1.13 | -3.71% | 29.28 | 30.45 | 98382 | 29347.30 | 1.82% |
2024-11-21 | 30.48 | 30.42 | 0.14 | 0.46% | 30.20 | 30.90 | 85290 | 26048.97 | 1.57% |
2024-11-20 | 30.30 | 30.28 | -0.16 | -0.53% | 29.91 | 30.55 | 76072 | 22977.18 | 1.40% |
2024-11-19 | 29.36 | 30.44 | 0.96 | 3.26% | 29.28 | 30.49 | 82595 | 24757.02 | 1.52% |
2024-11-18 | 30.35 | 29.48 | -1.08 | -3.53% | 29.18 | 30.50 | 114495 | 34182.63 | 2.11% |
2024-11-15 | 31.90 | 30.56 | -1.52 | -4.74% | 30.50 | 32.00 | 141874 | 44314.70 | 2.62% |
2024-11-14 | 32.86 | 32.08 | -0.39 | -1.20% | 31.90 | 33.98 | 201377 | 66570.31 | 3.72% |
2024-11-13 | 32.02 | 32.47 | 0.18 | 0.56% | 31.66 | 32.52 | 113905 | 36529.92 | 2.10% |
2024-11-12 | 33.30 | 32.29 | -0.68 | -2.06% | 32.02 | 33.30 | 169508 | 55441.93 | 3.13% |
2024-11-11 | 31.37 | 32.97 | 1.59 | 5.07% | 31.18 | 33.33 | 238613 | 77996.41 | 4.41% |
2024-11-08 | 31.48 | 31.38 | 0.02 | 0.06% | 30.96 | 31.77 | 205891 | 64615.91 | 3.80% |
2024-11-07 | 29.99 | 31.36 | 0.97 | 3.19% | 29.52 | 31.36 | 172778 | 53137.52 | 3.19% |
2024-11-06 | 30.86 | 30.39 | -0.47 | -1.52% | 30.20 | 31.55 | 179689 | 55443.59 | 3.32% |
2024-11-05 | 29.93 | 30.86 | 0.93 | 3.11% | 29.54 | 30.88 | 169493 | 51446.70 | 3.13% |
2024-11-04 | 29.61 | 29.93 | 0.32 | 1.08% | 29.45 | 30.25 | 84990 | 25432.71 | 1.57% |
2024-11-01 | 30.47 | 29.61 | -1.02 | -3.33% | 29.52 | 30.47 | 149295 | 44670.85 | 2.76% |
2024-10-31 | 30.43 | 30.63 | 0.63 | 2.10% | 29.95 | 30.76 | 133555 | 40650.06 | 2.47% |
2024-10-30 | 30.00 | 30.00 | -0.25 | -0.83% | 29.81 | 30.69 | 103560 | 31198.57 | 1.91% |
2024-10-29 | 31.17 | 30.25 | -0.92 | -2.95% | 30.23 | 31.89 | 159115 | 48940.93 | 2.94% |
2024-10-28 | 31.39 | 31.17 | -0.81 | -2.53% | 30.49 | 31.76 | 234799 | 72832.30 | 4.33% |
2024-10-25 | 29.55 | 31.98 | 2.36 | 7.97% | 29.50 | 32.39 | 290262 | 91217.48 | 5.36% |
2024-10-24 | 30.60 | 29.62 | -1.20 | -3.89% | 29.52 | 30.63 | 136549 | 40815.37 | 2.52% |
2024-10-23 | 30.02 | 30.82 | 0.81 | 2.70% | 29.60 | 31.78 | 224866 | 68901.51 | 4.15% |
2024-10-22 | 29.66 | 30.01 | 0.37 | 1.25% | 28.80 | 30.25 | 153030 | 45196.24 | 2.83% |
2024-10-21 | 29.00 | 29.64 | 0.89 | 3.10% | 29.00 | 30.46 | 198236 | 58926.91 | 3.66% |
2024-10-18 | 27.50 | 28.75 | 1.23 | 4.47% | 27.18 | 29.60 | 188607 | 53511.32 | 3.48% |
2024-10-17 | 28.29 | 27.52 | -0.49 | -1.75% | 27.50 | 28.45 | 113540 | 31799.90 | 2.10% |
2024-10-16 | 28.30 | 28.01 | -0.90 | -3.11% | 27.81 | 28.68 | 132075 | 37197.67 | 2.44% |
2024-10-15 | 29.60 | 28.91 | -1.12 | -3.73% | 28.90 | 30.28 | 140588 | 41591.73 | 2.60% |
2024-10-14 | 29.45 | 30.03 | 0.58 | 1.97% | 28.51 | 30.16 | 173903 | 51217.38 | 3.21% |
2024-10-11 | 31.00 | 29.45 | -2.17 | -6.86% | 29.00 | 31.28 | 199040 | 59669.57 | 3.67% |
2024-10-10 | 34.76 | 31.62 | -3.14 | -9.03% | 31.56 | 34.77 | 356369 | 116817.28 | 6.58% |
2024-10-09 | 33.87 | 34.76 | 1.76 | 5.33% | 32.41 | 35.78 | 464516 | 160337.73 | 8.58% |
2024-10-08 | 33.00 | 33.00 | 3.00 | 10.00% | 32.22 | 33.00 | 186793 | 61439.42 | 3.45% |
2024-09-30 | 29.69 | 30.00 | 2.73 | 10.01% | 28.57 | 30.00 | 243430 | 72011.84 | 4.49% |
2024-09-27 | 25.79 | 27.27 | 2.12 | 8.43% | 25.69 | 27.30 | 134366 | 35627.25 | 2.48% |
2024-09-26 | 23.81 | 25.15 | 1.29 | 5.41% | 23.61 | 25.15 | 132299 | 32326.37 | 2.44% |
2024-09-25 | 23.68 | 23.86 | 0.46 | 1.97% | 23.68 | 24.48 | 151931 | 36547.52 | 2.80% |
2024-09-24 | 21.79 | 23.40 | 1.80 | 8.33% | 21.76 | 23.47 | 187870 | 42674.20 | 3.47% |
2024-09-23 | 21.94 | 21.60 | -0.32 | -1.46% | 21.58 | 22.09 | 45463 | 9899.07 | 0.84% |
2024-09-20 | 22.65 | 21.92 | -0.68 | -3.01% | 21.79 | 22.65 | 68561 | 15094.65 | 1.27% |
2024-09-19 | 22.25 | 22.60 | 0.46 | 2.08% | 21.94 | 23.18 | 75794 | 17107.96 | 1.40% |
2024-09-18 | 22.25 | 22.14 | -0.08 | -0.36% | 21.72 | 22.49 | 37596 | 8290.91 | 0.69% |
2024-09-13 | 23.26 | 22.22 | -0.97 | -4.18% | 22.20 | 23.33 | 57766 | 13073.43 | 1.07% |
2024-09-12 | 23.01 | 23.19 | 0.03 | 0.13% | 23.01 | 23.96 | 74907 | 17609.55 | 1.38% |
2024-09-11 | 22.43 | 23.16 | 0.69 | 3.07% | 22.25 | 23.79 | 89385 | 20623.55 | 1.65% |
2024-09-10 | 22.80 | 22.47 | -0.27 | -1.19% | 22.14 | 22.90 | 49668 | 11141.42 | 0.92% |
2024-09-09 | 22.82 | 22.74 | -0.28 | -1.22% | 22.56 | 23.09 | 49937 | 11354.59 | 0.92% |
2024-09-06 | 23.66 | 23.02 | -0.75 | -3.16% | 23.01 | 23.82 | 48996 | 11388.78 | 0.90% |
2024-09-05 | 23.84 | 23.77 | -0.17 | -0.71% | 23.66 | 24.42 | 49758 | 11906.33 | 0.92% |
2024-09-04 | 23.67 | 23.94 | 0.04 | 0.17% | 23.59 | 24.42 | 53063 | 12753.27 | 0.98% |
*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 | |
| | | | | | |