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 |
盘后量(手) |
累计: | 2024-10-17至2025-02-14 | 27.06 | 16.55% | 161.03 | 256.99 | 8773654 | 17545504.62 | 141.04% |
321.49 |
2025-02-14 | 189.00 | 190.52 | -0.08 | -0.04% | 186.50 | 191.40 | 78838 | 148896.61 | 1.27% |
2.00 |
2025-02-13 | 196.93 | 190.60 | -6.33 | -3.21% | 190.60 | 197.00 | 87941 | 169847.95 | 1.41% |
6.30 |
2025-02-12 | 190.99 | 196.93 | 9.52 | 5.08% | 189.67 | 197.42 | 147508 | 285063.25 | 2.37% |
20.53 |
2025-02-11 | 191.16 | 187.41 | -3.75 | -1.96% | 186.11 | 191.23 | 69841 | 131158.91 | 1.12% |
2.00 |
2025-02-10 | 192.25 | 191.16 | -1.08 | -0.56% | 188.65 | 192.99 | 94606 | 180167.55 | 1.52% |
0.00 |
2025-02-07 | 192.00 | 192.24 | -0.33 | -0.17% | 188.50 | 195.01 | 128593 | 246963.05 | 2.07% |
0.00 |
2025-02-06 | 180.16 | 192.57 | 10.63 | 5.84% | 180.11 | 195.30 | 141566 | 268587.38 | 2.27% |
8.00 |
2025-02-05 | 185.70 | 181.94 | 1.85 | 1.03% | 178.95 | 186.00 | 87000 | 157879.70 | 1.40% |
5.86 |
2025-01-27 | 186.00 | 180.09 | -5.39 | -2.91% | 180.01 | 187.29 | 59068 | 108317.08 | 0.95% |
0.00 |
2025-01-24 | 185.00 | 185.48 | -0.34 | -0.18% | 184.88 | 187.50 | 56654 | 105437.05 | 0.91% |
4.00 |
2025-01-23 | 187.50 | 185.82 | 0.69 | 0.37% | 185.57 | 191.02 | 79762 | 150056.59 | 1.28% |
2.00 |
2025-01-22 | 186.20 | 185.13 | -1.74 | -0.93% | 182.66 | 186.68 | 63940 | 118021.71 | 1.03% |
0.00 |
2025-01-21 | 189.30 | 186.87 | -1.31 | -0.70% | 185.66 | 190.00 | 75141 | 140824.53 | 1.21% |
10.00 |
2025-01-20 | 189.66 | 188.18 | -0.42 | -0.22% | 187.28 | 191.36 | 54545 | 103137.62 | 0.88% |
0.00 |
2025-01-17 | 187.12 | 188.60 | 0.60 | 0.32% | 186.86 | 194.00 | 77617 | 147300.73 | 1.25% |
0.00 |
2025-01-16 | 188.00 | 188.00 | 1.61 | 0.86% | 185.25 | 193.66 | 91724 | 173385.64 | 1.47% |
0.00 |
2025-01-15 | 189.73 | 186.39 | -2.06 | -1.09% | 186.17 | 193.88 | 89387 | 169595.41 | 1.44% |
0.00 |
2025-01-14 | 180.60 | 188.45 | 9.49 | 5.30% | 178.07 | 188.68 | 96358 | 178740.56 | 1.55% |
8.30 |
2025-01-13 | 174.81 | 178.96 | -0.14 | -0.08% | 174.51 | 181.15 | 60235 | 107581.82 | 0.97% |
2.00 |
2025-01-10 | 182.69 | 179.10 | -2.91 | -1.60% | 179.10 | 185.28 | 75882 | 138137.33 | 1.22% |
4.00 |
2025-01-09 | 184.70 | 182.01 | -1.00 | -0.55% | 182.00 | 185.80 | 62703 | 115169.38 | 1.01% |
0.00 |
2025-01-08 | 183.00 | 183.01 | -1.32 | -0.72% | 178.00 | 185.97 | 85299 | 155832.89 | 1.37% |
0.00 |
2025-01-07 | 181.80 | 184.33 | 2.62 | 1.44% | 181.22 | 185.50 | 74461 | 136377.16 | 1.20% |
2.94 |
2025-01-06 | 181.00 | 181.71 | 0.18 | 0.10% | 178.80 | 183.83 | 54551 | 99021.70 | 0.88% |
2.00 |
2025-01-03 | 181.18 | 181.53 | 0.63 | 0.35% | 179.77 | 184.85 | 89112 | 162449.48 | 1.43% |
0.00 |
2025-01-02 | 188.81 | 180.90 | -8.26 | -4.37% | 178.65 | 188.87 | 113829 | 207940.19 | 1.83% |
0.00 |
2024-12-31 | 197.85 | 189.16 | -8.84 | -4.46% | 188.90 | 198.50 | 100279 | 192809.59 | 1.61% |
2.00 |
2024-12-30 | 197.40 | 198.00 | 0.65 | 0.33% | 196.19 | 201.19 | 85043 | 168686.52 | 1.37% |
2.00 |
2024-12-27 | 195.91 | 197.35 | 1.44 | 0.74% | 193.31 | 204.98 | 155599 | 311191.31 | 2.50% |
2.00 |
2024-12-26 | 195.00 | 195.91 | -0.09 | -0.05% | 193.63 | 199.00 | 78750 | 154256.80 | 1.27% |
0.00 |
2024-12-25 | 199.88 | 196.00 | -3.88 | -1.94% | 195.55 | 202.20 | 79841 | 158463.97 | 1.28% |
2.00 |
2024-12-24 | 196.95 | 199.88 | 2.88 | 1.46% | 193.28 | 200.38 | 99550 | 196382.52 | 1.60% |
2.00 |
2024-12-23 | 197.78 | 197.00 | 0.15 | 0.08% | 195.03 | 200.98 | 107749 | 212848.36 | 1.73% |
5.45 |
2024-12-20 | 194.27 | 196.85 | 1.97 | 1.01% | 193.80 | 202.49 | 150405 | 298555.12 | 2.42% |
6.00 |
2024-12-19 | 190.07 | 194.88 | 0.58 | 0.30% | 188.80 | 196.17 | 117886 | 226879.48 | 1.89% |
2.00 |
2024-12-18 | 192.00 | 194.30 | 3.40 | 1.78% | 192.00 | 202.00 | 146163 | 286894.50 | 2.35% |
4.00 |
2024-12-17 | 192.01 | 190.90 | -1.10 | -0.57% | 190.22 | 193.77 | 72803 | 139746.45 | 1.17% |
0.00 |
2024-12-16 | 199.40 | 192.00 | -8.51 | -4.24% | 190.25 | 200.26 | 119413 | 230625.61 | 1.92% |
0.00 |
2024-12-13 | 203.90 | 200.51 | -5.39 | -2.62% | 198.40 | 204.74 | 126056 | 252868.56 | 2.03% |
0.00 |
2024-12-12 | 204.00 | 205.90 | 0.10 | 0.05% | 201.41 | 207.00 | 98615 | 201638.67 | 1.58% |
21.80 |
2024-12-11 | 217.02 | 205.80 | -11.22 | -5.17% | 205.02 | 219.50 | 120284 | 252473.81 | 1.93% |
17.00 |
2024-12-10 | 228.00 | 217.02 | 2.98 | 1.39% | 215.69 | 229.66 | 94548 | 209883.34 | 1.52% |
0.00 |
2024-12-09 | 214.90 | 214.04 | -2.05 | -0.95% | 211.50 | 218.64 | 52945 | 113802.18 | 0.85% |
0.00 |
2024-12-06 | 212.48 | 216.09 | 3.62 | 1.70% | 210.53 | 219.00 | 70763 | 152419.08 | 1.14% |
2.38 |
2024-12-05 | 211.00 | 212.47 | -1.24 | -0.58% | 209.36 | 214.07 | 65876 | 139224.50 | 1.06% |
2.00 |
2024-12-04 | 216.30 | 213.71 | 0.82 | 0.39% | 212.33 | 219.86 | 85312 | 183594.48 | 1.37% |
0.00 |
2024-12-03 | 221.50 | 212.89 | -7.11 | -3.23% | 211.20 | 223.98 | 94055 | 203271.95 | 1.51% |
2.00 |
2024-12-02 | 221.56 | 220.00 | -2.00 | -0.90% | 216.50 | 224.00 | 119934 | 263313.53 | 1.93% |
16.00 |
2024-11-29 | 209.00 | 222.00 | 11.22 | 5.32% | 208.62 | 227.50 | 126708 | 277809.06 | 2.04% |
25.00 |
2024-11-28 | 213.02 | 210.78 | -1.06 | -0.50% | 210.36 | 215.52 | 98376 | 209537.12 | 1.58% |
0.00 |
2024-11-27 | 204.10 | 211.84 | 6.60 | 3.22% | 198.66 | 213.02 | 107300 | 223454.19 | 1.72% |
0.00 |
2024-11-26 | 205.39 | 205.24 | 1.76 | 0.86% | 203.98 | 208.00 | 60463 | 124402.34 | 0.97% |
0.00 |
2024-11-25 | 208.18 | 203.48 | -5.98 | -2.85% | 203.21 | 212.28 | 97234 | 201280.44 | 1.56% |
2.00 |
2024-11-22 | 218.00 | 209.46 | -7.04 | -3.25% | 209.32 | 223.33 | 109894 | 237387.14 | 1.77% |
2.90 |
2024-11-21 | 211.02 | 216.50 | 3.49 | 1.64% | 210.00 | 219.87 | 104305 | 225892.33 | 1.68% |
2.00 |
2024-11-20 | 214.00 | 213.01 | -2.14 | -0.99% | 210.13 | 216.40 | 92611 | 197614.27 | 1.49% |
0.00 |
2024-11-19 | 213.33 | 215.15 | 4.07 | 1.93% | 205.97 | 217.50 | 125711 | 266862.28 | 2.02% |
9.00 |
2024-11-18 | 214.00 | 211.08 | -1.12 | -0.53% | 207.75 | 219.60 | 140412 | 299302.00 | 2.26% |
0.00 |
2024-11-15 | 232.00 | 212.20 | -22.80 | -9.70% | 211.70 | 235.00 | 199878 | 441342.22 | 3.21% |
2.00 |
2024-11-14 | 240.01 | 235.00 | -7.50 | -3.09% | 232.95 | 245.00 | 129977 | 310950.03 | 2.09% |
0.00 |
2024-11-13 | 240.00 | 242.50 | -3.80 | -1.54% | 237.02 | 249.66 | 123350 | 299322.56 | 1.98% |
1.00 |
2024-11-12 | 243.00 | 246.30 | 1.15 | 0.47% | 239.00 | 256.99 | 184423 | 454984.56 | 2.96% |
2.00 |
2024-11-11 | 223.50 | 245.15 | 28.00 | 12.89% | 223.00 | 249.00 | 216786 | 517296.12 | 3.48% |
3.00 |
2024-11-08 | 213.18 | 217.15 | 9.15 | 4.40% | 208.99 | 229.26 | 196777 | 430369.03 | 3.16% |
0.00 |
2024-11-07 | 200.50 | 208.00 | 6.69 | 3.32% | 198.96 | 209.80 | 126659 | 258455.19 | 2.04% |
2.00 |
2024-11-06 | 202.00 | 201.31 | -1.19 | -0.59% | 198.11 | 210.80 | 152207 | 309035.62 | 2.45% |
8.63 |
2024-11-05 | 198.00 | 202.50 | 2.68 | 1.34% | 197.51 | 207.69 | 151643 | 307321.56 | 2.44% |
15.00 |
2024-11-04 | 188.00 | 199.82 | 11.21 | 5.94% | 186.00 | 203.90 | 130002 | 255918.31 | 2.09% |
16.68 |
2024-11-01 | 192.43 | 188.61 | -3.82 | -1.99% | 188.50 | 196.69 | 136978 | 264040.53 | 2.20% |
2.00 |
2024-10-31 | 181.00 | 192.43 | 11.28 | 6.23% | 177.40 | 199.00 | 187550 | 352533.81 | 3.01% |
0.00 |
2024-10-30 | 182.90 | 181.15 | 0.85 | 0.47% | 177.70 | 184.22 | 108460 | 196624.09 | 1.74% |
4.00 |
2024-10-29 | 180.65 | 180.30 | -0.58 | -0.32% | 180.13 | 185.88 | 107159 | 195317.77 | 1.72% |
9.00 |
2024-10-28 | 183.00 | 180.88 | -2.57 | -1.40% | 179.62 | 183.32 | 71259 | 128919.38 | 1.15% |
0.00 |
2024-10-25 | 180.99 | 183.45 | 3.45 | 1.92% | 178.62 | 188.81 | 109818 | 201275.91 | 1.77% |
25.72 |
2024-10-24 | 178.90 | 180.00 | 0.05 | 0.03% | 178.38 | 182.99 | 77677 | 140026.16 | 1.25% |
0.00 |
2024-10-23 | 181.50 | 179.95 | -2.88 | -1.58% | 178.23 | 184.58 | 101383 | 183394.34 | 1.63% |
0.00 |
2024-10-22 | 185.00 | 182.83 | -4.30 | -2.30% | 180.21 | 189.01 | 153812 | 282768.62 | 2.48% |
0.00 |
2024-10-21 | 187.09 | 187.13 | 1.48 | 0.80% | 182.00 | 201.00 | 260996 | 498041.91 | 4.20% |
2.00 |
2024-10-18 | 163.50 | 185.65 | 22.15 | 13.55% | 161.03 | 195.00 | 241754 | 426682.94 | 3.89% |
17.00 |
2024-10-17 | 165.90 | 163.50 | 0.04 | 0.02% | 162.57 | 167.83 | 104062 | 171621.19 | 1.67% |
2.00 |
*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 | |
| | | | | | |