| 22.60(1.71%) |
| 5.95(1.36%) |
| 11.81(1.37%) |
| 26.43(-1.64%) |
| 40.97(3.91%) |
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： | 2024-11-06至2025-03-06 | 4.53 | 54.12% | 8.01 | 14.31 | 9500789 | 1056185.68 | 202.1% |
| 2025-03-06 | 12.69 | 12.90 | 0.19 | 1.49% | 12.60 | 13.20 | 102746 | 13321.87 | 2.19% |
| 2025-03-05 | 12.04 | 12.71 | 0.58 | 4.78% | 12.04 | 12.86 | 102769 | 12850.06 | 2.19% |
| 2025-03-04 | 11.97 | 12.13 | -0.02 | -0.16% | 11.92 | 12.37 | 75128 | 9150.46 | 1.60% |
| 2025-03-03 | 12.14 | 12.15 | -0.15 | -1.22% | 11.89 | 12.44 | 104367 | 12662.80 | 2.22% |
| 2025-02-28 | 13.13 | 12.30 | -0.57 | -4.43% | 12.08 | 13.34 | 145766 | 18178.04 | 3.10% |
| 2025-02-27 | 13.70 | 12.87 | -0.70 | -5.16% | 12.60 | 13.75 | 199893 | 26108.49 | 4.25% |
| 2025-02-26 | 13.21 | 13.57 | 0.26 | 1.95% | 13.15 | 14.31 | 245223 | 33877.77 | 5.22% |
| 2025-02-25 | 12.45 | 13.31 | 0.79 | 6.31% | 12.42 | 13.67 | 189919 | 24993.07 | 4.04% |
| 2025-02-24 | 12.31 | 12.52 | 0.34 | 2.79% | 12.10 | 12.99 | 148829 | 18725.26 | 3.17% |
| 2025-02-21 | 12.59 | 12.18 | -0.31 | -2.48% | 12.08 | 12.79 | 141667 | 17384.84 | 3.01% |
| 2025-02-20 | 12.48 | 12.49 | 0.03 | 0.24% | 12.23 | 13.20 | 145924 | 18519.55 | 3.10% |
| 2025-02-19 | 12.05 | 12.46 | 0.36 | 2.98% | 12.05 | 12.58 | 124942 | 15411.58 | 2.66% |
| 2025-02-18 | 12.33 | 12.10 | -0.17 | -1.39% | 12.08 | 12.47 | 91622 | 11215.38 | 1.95% |
| 2025-02-17 | 11.80 | 12.27 | 0.45 | 3.81% | 11.70 | 12.45 | 119242 | 14461.83 | 2.54% |
| 2025-02-14 | 11.85 | 11.82 | -0.20 | -1.66% | 11.66 | 12.28 | 96436 | 11512.91 | 2.05% |
| 2025-02-13 | 12.31 | 12.02 | -0.21 | -1.72% | 11.92 | 12.35 | 94069 | 11383.19 | 2.00% |
| 2025-02-12 | 12.08 | 12.23 | 0.01 | 0.08% | 11.80 | 12.38 | 115842 | 13993.12 | 2.46% |
| 2025-02-11 | 12.27 | 12.22 | -0.17 | -1.37% | 11.86 | 12.33 | 132270 | 16013.24 | 2.81% |
| 2025-02-10 | 12.80 | 12.39 | -0.33 | -2.59% | 12.02 | 12.96 | 185877 | 22969.24 | 3.95% |
| 2025-02-07 | 12.79 | 12.72 | -0.25 | -1.93% | 12.42 | 13.37 | 229435 | 29497.61 | 4.88% |
| 2025-02-06 | 12.67 | 12.97 | -0.16 | -1.22% | 12.38 | 13.85 | 355788 | 46596.54 | 7.57% |
| 2025-02-05 | 12.67 | 13.13 | 0.45 | 3.55% | 12.05 | 13.68 | 344248 | 44140.41 | 7.32% |
| 2025-01-27 | 11.48 | 12.68 | 0.58 | 4.79% | 11.45 | 13.31 | 392112 | 49446.78 | 8.34% |
| 2025-01-24 | 11.00 | 12.10 | 1.10 | 10.00% | 10.46 | 12.10 | 420044 | 47975.88 | 8.94% |
| 2025-01-23 | 11.90 | 11.00 | -0.89 | -7.49% | 10.94 | 13.08 | 493912 | 59853.84 | 10.51% |
| 2025-01-22 | 11.89 | 11.89 | 1.08 | 9.99% | 10.93 | 11.89 | 251678 | 29360.91 | 5.35% |
| 2025-01-21 | 10.02 | 10.81 | 0.98 | 9.97% | 10.02 | 10.81 | 91332 | 9739.24 | 1.94% |
| 2025-01-20 | 9.70 | 9.83 | 0.22 | 2.29% | 9.60 | 10.14 | 104375 | 10230.26 | 2.22% |
| 2025-01-17 | 9.26 | 9.61 | 0.36 | 3.89% | 9.20 | 9.89 | 117656 | 11283.14 | 2.50% |
| 2025-01-16 | 9.25 | 9.25 | 0.00 | 0.00% | 9.10 | 9.52 | 84316 | 7839.68 | 1.79% |
| 2025-01-15 | 9.63 | 9.25 | 0.08 | 0.87% | 9.16 | 9.72 | 153290 | 14305.30 | 3.26% |
| 2025-01-14 | 8.46 | 9.17 | 0.83 | 9.95% | 8.40 | 9.17 | 21829 | 1971.31 | 0.46% |
| 2025-01-13 | 8.17 | 8.34 | 0.08 | 0.97% | 8.11 | 8.48 | 30435 | 2530.29 | 0.65% |
| 2025-01-10 | 8.51 | 8.26 | -0.16 | -1.90% | 8.26 | 8.55 | 30745 | 2584.68 | 0.65% |
| 2025-01-09 | 8.27 | 8.42 | 0.06 | 0.72% | 8.25 | 8.47 | 22253 | 1871.71 | 0.47% |
| 2025-01-08 | 8.40 | 8.36 | -0.02 | -0.24% | 8.11 | 8.42 | 31929 | 2646.57 | 0.68% |
| 2025-01-07 | 8.25 | 8.38 | 0.14 | 1.70% | 8.20 | 8.38 | 25430 | 2109.13 | 0.54% |
| 2025-01-06 | 8.24 | 8.24 | -0.04 | -0.48% | 8.01 | 8.39 | 28874 | 2372.51 | 0.61% |
| 2025-01-03 | 8.76 | 8.28 | -0.48 | -5.48% | 8.20 | 8.83 | 41148 | 3477.08 | 0.88% |
| 2025-01-02 | 8.78 | 8.76 | -0.02 | -0.23% | 8.62 | 8.91 | 49897 | 4389.95 | 1.06% |
| 2024-12-31 | 9.09 | 8.78 | -0.28 | -3.09% | 8.77 | 9.16 | 44634 | 3987.77 | 0.95% |
| 2024-12-30 | 9.24 | 9.06 | -0.17 | -1.84% | 8.91 | 9.26 | 33434 | 3044.69 | 0.71% |
| 2024-12-27 | 9.22 | 9.23 | 0.07 | 0.76% | 9.12 | 9.30 | 38840 | 3586.70 | 0.83% |
| 2024-12-26 | 8.88 | 9.16 | 0.19 | 2.12% | 8.88 | 9.21 | 39478 | 3609.92 | 0.84% |
| 2024-12-25 | 9.10 | 8.97 | -0.20 | -2.18% | 8.77 | 9.14 | 45685 | 4077.95 | 0.97% |
| 2024-12-24 | 9.20 | 9.17 | 0.06 | 0.66% | 8.88 | 9.30 | 56257 | 5131.47 | 1.20% |
| 2024-12-23 | 9.80 | 9.11 | -0.69 | -7.04% | 9.00 | 9.88 | 87134 | 8171.63 | 1.85% |
| 2024-12-20 | 9.71 | 9.80 | 0.07 | 0.72% | 9.69 | 9.93 | 58124 | 5718.57 | 1.24% |
| 2024-12-19 | 9.79 | 9.73 | -0.07 | -0.71% | 9.46 | 9.85 | 71727 | 6914.57 | 1.53% |
| 2024-12-18 | 9.86 | 9.80 | -0.17 | -1.71% | 9.55 | 10.27 | 104453 | 10317.84 | 2.22% |
| 2024-12-17 | 10.49 | 9.97 | -0.62 | -5.85% | 9.72 | 10.65 | 136810 | 13738.10 | 2.91% |
| 2024-12-16 | 10.90 | 10.59 | -0.04 | -0.38% | 10.23 | 10.91 | 172258 | 18215.20 | 3.66% |
| 2024-12-13 | 10.30 | 10.63 | 0.17 | 1.63% | 10.20 | 10.84 | 194473 | 20606.79 | 4.14% |
| 2024-12-12 | 10.39 | 10.46 | -0.08 | -0.76% | 10.04 | 10.81 | 200403 | 20746.92 | 4.26% |
| 2024-12-11 | 10.15 | 10.54 | 0.30 | 2.93% | 10.02 | 10.97 | 270659 | 28452.65 | 5.76% |
| 2024-12-10 | 9.98 | 10.24 | 0.37 | 3.75% | 9.68 | 10.47 | 261411 | 26065.27 | 5.56% |
| 2024-12-09 | 9.70 | 9.87 | 0.03 | 0.30% | 9.66 | 10.61 | 232272 | 23430.23 | 4.94% |
| 2024-12-06 | 10.30 | 9.84 | -0.64 | -6.11% | 9.70 | 10.48 | 276318 | 27457.83 | 5.88% |
| 2024-12-05 | 9.80 | 10.48 | 0.95 | 9.97% | 9.53 | 10.48 | 369720 | 37011.70 | 7.87% |
| 2024-12-04 | 8.66 | 9.53 | 0.87 | 10.05% | 8.56 | 9.53 | 132595 | 12290.31 | 2.82% |
| 2024-12-03 | 8.79 | 8.66 | 0.01 | 0.12% | 8.62 | 8.80 | 33384 | 2895.13 | 0.71% |
| 2024-12-02 | 8.55 | 8.65 | 0.17 | 2.00% | 8.50 | 8.66 | 46629 | 4018.49 | 0.99% |
| 2024-11-29 | 8.38 | 8.48 | 0.15 | 1.80% | 8.34 | 8.51 | 41703 | 3521.94 | 0.89% |
| 2024-11-28 | 8.38 | 8.33 | -0.06 | -0.72% | 8.28 | 8.41 | 29849 | 2492.71 | 0.63% |
| 2024-11-27 | 8.19 | 8.39 | 0.16 | 1.94% | 8.03 | 8.45 | 37180 | 3045.19 | 0.79% |
| 2024-11-26 | 8.37 | 8.23 | -0.18 | -2.14% | 8.22 | 8.42 | 25068 | 2084.23 | 0.53% |
| 2024-11-25 | 8.25 | 8.41 | 0.31 | 3.83% | 8.16 | 8.44 | 44214 | 3675.31 | 0.94% |
| 2024-11-22 | 8.46 | 8.10 | -0.36 | -4.26% | 8.10 | 8.49 | 36112 | 2999.71 | 0.77% |
| 2024-11-21 | 8.45 | 8.46 | 0.01 | 0.12% | 8.36 | 8.49 | 27386 | 2305.80 | 0.58% |
| 2024-11-20 | 8.37 | 8.45 | 0.10 | 1.20% | 8.29 | 8.46 | 27355 | 2294.38 | 0.58% |
| 2024-11-19 | 8.10 | 8.35 | 0.26 | 3.21% | 8.09 | 8.35 | 37391 | 3075.20 | 0.80% |
| 2024-11-18 | 8.21 | 8.09 | -0.12 | -1.46% | 8.02 | 8.30 | 42715 | 3480.91 | 0.91% |
| 2024-11-15 | 8.34 | 8.21 | -0.07 | -0.85% | 8.21 | 8.42 | 40280 | 3355.03 | 0.86% |
| 2024-11-14 | 8.57 | 8.28 | -0.30 | -3.50% | 8.25 | 8.64 | 43635 | 3669.86 | 0.93% |
| 2024-11-13 | 8.54 | 8.58 | 0.03 | 0.35% | 8.34 | 8.59 | 33457 | 2836.40 | 0.71% |
| 2024-11-12 | 8.62 | 8.55 | -0.08 | -0.93% | 8.46 | 8.72 | 47772 | 4121.42 | 1.02% |
| 2024-11-11 | 8.51 | 8.63 | 0.12 | 1.41% | 8.41 | 8.64 | 45010 | 3839.99 | 0.96% |
| 2024-11-08 | 8.95 | 8.51 | -0.03 | -0.35% | 8.50 | 9.08 | 65694 | 5694.54 | 1.40% |
| 2024-11-07 | 8.41 | 8.54 | 0.16 | 1.91% | 8.41 | 8.54 | 46414 | 3936.75 | 0.99% |
| 2024-11-06 | 8.34 | 8.38 | 0.01 | 0.12% | 8.21 | 8.43 | 39599 | 3311.06 | 0.84% |
*注：每次查询最多显示100条
2025年3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 | | | | | |
