| 16.84(-4.97%) |
| 24.97(-0.83%) |
| | |
| | |
| | |
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： | 2024-11-28至2025-03-28 | 12.68 | 37.51% | 33.5 | 54.49 | 7944623 | 3592102.15 | 716.02% |
228.34 |
| 2025-03-28 | 46.01 | 46.48 | 0.46 | 1.00% | 45.96 | 47.20 | 53944 | 25142.21 | 4.80% |
0.00 |
| 2025-03-27 | 44.52 | 46.02 | 1.27 | 2.84% | 44.00 | 47.20 | 63726 | 29237.44 | 5.68% |
0.00 |
| 2025-03-26 | 43.62 | 44.75 | 1.14 | 2.61% | 43.62 | 46.05 | 54024 | 24431.93 | 4.81% |
0.00 |
| 2025-03-25 | 44.16 | 43.61 | -0.55 | -1.25% | 43.11 | 44.25 | 29372 | 12833.25 | 2.62% |
0.00 |
| 2025-03-24 | 43.80 | 44.16 | 0.37 | 0.84% | 43.05 | 44.87 | 40251 | 17757.93 | 3.59% |
0.00 |
| 2025-03-21 | 45.10 | 43.79 | -1.50 | -3.31% | 43.50 | 45.38 | 45643 | 20171.74 | 4.07% |
0.00 |
| 2025-03-20 | 45.20 | 45.29 | -0.22 | -0.48% | 44.76 | 46.88 | 44943 | 20621.98 | 4.00% |
0.00 |
| 2025-03-19 | 46.07 | 45.51 | -0.75 | -1.62% | 45.10 | 47.88 | 54056 | 25059.12 | 4.81% |
0.00 |
| 2025-03-18 | 45.80 | 46.26 | 0.84 | 1.85% | 45.40 | 46.88 | 44849 | 20727.44 | 3.99% |
0.00 |
| 2025-03-17 | 45.89 | 45.42 | -0.26 | -0.57% | 45.01 | 45.89 | 31137 | 14175.08 | 2.77% |
0.00 |
| 2025-03-14 | 44.30 | 45.68 | 1.37 | 3.09% | 44.01 | 45.95 | 44710 | 20215.59 | 3.98% |
0.00 |
| 2025-03-13 | 47.02 | 44.31 | -2.85 | -6.04% | 43.77 | 47.02 | 67915 | 30606.89 | 6.05% |
9.00 |
| 2025-03-12 | 47.25 | 47.16 | -0.02 | -0.04% | 46.53 | 48.18 | 60607 | 28639.66 | 5.40% |
0.00 |
| 2025-03-11 | 46.39 | 47.18 | 0.08 | 0.17% | 46.20 | 47.66 | 36313 | 17062.26 | 3.23% |
0.00 |
| 2025-03-10 | 47.69 | 47.10 | -0.67 | -1.40% | 46.58 | 47.69 | 40608 | 19113.77 | 3.62% |
3.00 |
| 2025-03-07 | 48.48 | 47.77 | -1.08 | -2.21% | 47.30 | 49.30 | 53763 | 25937.65 | 4.79% |
0.00 |
| 2025-03-06 | 48.78 | 48.85 | 0.08 | 0.16% | 48.50 | 49.60 | 73561 | 36054.05 | 6.55% |
0.00 |
| 2025-03-05 | 47.82 | 48.77 | 0.95 | 1.99% | 47.82 | 50.77 | 87527 | 43145.06 | 7.80% |
0.00 |
| 2025-03-04 | 44.74 | 47.82 | 2.15 | 4.71% | 44.72 | 48.22 | 71136 | 33538.74 | 6.34% |
0.00 |
| 2025-03-03 | 46.32 | 45.67 | -0.30 | -0.65% | 44.70 | 46.64 | 57591 | 26300.02 | 5.13% |
0.00 |
| 2025-02-28 | 50.04 | 45.97 | -4.81 | -9.47% | 45.87 | 50.28 | 102518 | 48680.64 | 9.13% |
0.00 |
| 2025-02-27 | 52.00 | 50.78 | -0.91 | -1.76% | 49.08 | 52.25 | 93744 | 47352.98 | 8.35% |
0.00 |
| 2025-02-26 | 50.20 | 51.69 | 1.33 | 2.64% | 48.93 | 52.83 | 124029 | 63485.98 | 11.05% |
0.00 |
| 2025-02-25 | 47.14 | 50.36 | 2.38 | 4.96% | 47.11 | 51.68 | 128184 | 64002.82 | 11.42% |
2.04 |
| 2025-02-24 | 48.90 | 47.98 | -2.50 | -4.95% | 47.50 | 48.90 | 114814 | 55173.51 | 10.23% |
5.00 |
| 2025-02-21 | 49.20 | 50.48 | 1.11 | 2.25% | 48.42 | 51.50 | 117268 | 58960.12 | 10.45% |
2.00 |
| 2025-02-20 | 49.00 | 49.37 | 1.71 | 3.59% | 48.68 | 50.80 | 133734 | 66096.88 | 11.91% |
0.00 |
| 2025-02-19 | 45.51 | 47.66 | 2.22 | 4.89% | 45.51 | 47.67 | 82707 | 38974.34 | 7.37% |
0.00 |
| 2025-02-18 | 48.28 | 45.44 | -3.18 | -6.54% | 45.17 | 48.43 | 100645 | 47009.11 | 8.96% |
0.00 |
| 2025-02-17 | 47.48 | 48.62 | 1.12 | 2.36% | 46.95 | 48.76 | 76152 | 36498.28 | 6.78% |
14.61 |
| 2025-02-14 | 47.43 | 47.50 | -0.20 | -0.42% | 46.90 | 48.39 | 85665 | 40839.23 | 7.63% |
0.00 |
| 2025-02-13 | 52.26 | 47.70 | -5.28 | -9.97% | 47.70 | 52.44 | 168805 | 83746.06 | 15.04% |
10.00 |
| 2025-02-12 | 51.02 | 52.98 | 1.34 | 2.59% | 49.51 | 53.26 | 121760 | 62873.12 | 10.85% |
4.80 |
| 2025-02-11 | 51.20 | 51.64 | -0.04 | -0.08% | 50.30 | 52.69 | 102465 | 52851.82 | 9.13% |
0.00 |
| 2025-02-10 | 50.65 | 51.68 | 1.03 | 2.03% | 50.63 | 52.30 | 128278 | 66055.33 | 11.43% |
7.25 |
| 2025-02-07 | 52.39 | 50.65 | -1.72 | -3.28% | 49.70 | 53.15 | 178904 | 92567.98 | 15.94% |
1.70 |
| 2025-02-06 | 46.19 | 52.37 | 5.46 | 11.64% | 46.00 | 54.49 | 193094 | 100101.07 | 17.20% |
7.00 |
| 2025-02-05 | 47.10 | 46.91 | 1.65 | 3.65% | 45.03 | 48.66 | 123547 | 58005.30 | 11.00% |
0.00 |
| 2025-01-27 | 46.14 | 45.26 | -0.60 | -1.31% | 44.50 | 47.39 | 98322 | 45567.68 | 8.76% |
3.68 |
| 2025-01-24 | 44.96 | 45.86 | 0.92 | 2.05% | 44.78 | 46.36 | 96162 | 43949.83 | 8.57% |
32.80 |
| 2025-01-23 | 46.94 | 44.94 | -1.41 | -3.04% | 44.86 | 47.49 | 118598 | 54685.01 | 10.56% |
2.00 |
| 2025-01-22 | 45.00 | 46.35 | 0.77 | 1.69% | 44.83 | 47.30 | 123480 | 56981.39 | 11.00% |
0.00 |
| 2025-01-21 | 42.55 | 45.58 | 3.87 | 9.28% | 41.72 | 46.16 | 154321 | 68364.30 | 13.75% |
19.78 |
| 2025-01-20 | 41.84 | 41.71 | 0.06 | 0.14% | 40.69 | 42.34 | 69997 | 29052.11 | 6.23% |
0.00 |
| 2025-01-17 | 39.21 | 41.65 | 2.12 | 5.36% | 38.85 | 42.18 | 101057 | 41173.17 | 9.00% |
7.00 |
| 2025-01-16 | 42.09 | 39.53 | -2.07 | -4.98% | 39.02 | 42.56 | 107803 | 43669.14 | 9.60% |
0.00 |
| 2025-01-15 | 41.35 | 41.60 | -0.11 | -0.26% | 41.34 | 43.96 | 110894 | 47038.67 | 9.88% |
0.00 |
| 2025-01-14 | 38.80 | 41.71 | 3.32 | 8.65% | 38.60 | 41.75 | 82334 | 33437.00 | 7.33% |
13.81 |
| 2025-01-13 | 38.00 | 38.39 | -0.60 | -1.54% | 37.00 | 38.98 | 62888 | 23874.32 | 5.60% |
5.00 |
| 2025-01-10 | 40.70 | 38.99 | -1.93 | -4.72% | 38.98 | 42.47 | 90144 | 36728.29 | 8.03% |
0.00 |
| 2025-01-09 | 40.70 | 40.92 | -0.43 | -1.04% | 40.50 | 42.56 | 83260 | 34661.23 | 7.42% |
6.56 |
| 2025-01-08 | 39.47 | 41.35 | 1.04 | 2.58% | 38.74 | 42.60 | 104018 | 42102.37 | 9.27% |
0.00 |
| 2025-01-07 | 38.58 | 40.31 | 1.68 | 4.35% | 38.28 | 40.79 | 96994 | 38230.34 | 8.64% |
2.56 |
| 2025-01-06 | 39.70 | 38.63 | -2.34 | -5.71% | 37.42 | 40.55 | 127115 | 49153.89 | 11.32% |
0.00 |
| 2025-01-03 | 46.00 | 40.97 | -5.65 | -12.12% | 40.44 | 46.66 | 140427 | 60970.77 | 12.51% |
5.00 |
| 2025-01-02 | 45.05 | 46.62 | 1.75 | 3.90% | 44.00 | 47.30 | 124395 | 57422.48 | 11.43% |
2.00 |
| 2024-12-31 | 45.45 | 44.87 | -0.09 | -0.20% | 44.22 | 46.69 | 113010 | 51474.33 | 10.39% |
7.00 |
| 2024-12-30 | 45.00 | 44.96 | -0.14 | -0.31% | 44.60 | 47.43 | 107721 | 49336.20 | 9.90% |
3.00 |
| 2024-12-27 | 47.12 | 45.10 | -3.00 | -6.24% | 44.99 | 49.00 | 155943 | 73022.35 | 14.33% |
0.00 |
| 2024-12-26 | 43.00 | 48.10 | 4.75 | 10.96% | 42.78 | 48.33 | 135684 | 62612.24 | 12.47% |
2.00 |
| 2024-12-25 | 44.30 | 43.35 | -1.34 | -3.00% | 42.44 | 45.14 | 82764 | 36033.82 | 7.61% |
0.00 |
| 2024-12-24 | 44.60 | 44.69 | 0.44 | 0.99% | 42.13 | 45.10 | 114031 | 49846.51 | 10.48% |
0.00 |
| 2024-12-23 | 47.00 | 44.25 | -2.44 | -5.23% | 44.20 | 48.47 | 152965 | 70774.20 | 14.06% |
0.00 |
| 2024-12-20 | 43.00 | 46.69 | 3.21 | 7.38% | 43.00 | 49.99 | 172118 | 80500.81 | 15.82% |
4.75 |
| 2024-12-19 | 42.00 | 43.48 | 0.57 | 1.33% | 41.60 | 44.73 | 114143 | 49256.65 | 10.49% |
10.00 |
| 2024-12-18 | 40.00 | 42.91 | 3.15 | 7.92% | 38.61 | 44.89 | 121246 | 50842.02 | 11.14% |
2.00 |
| 2024-12-17 | 41.88 | 39.76 | -3.10 | -7.23% | 39.57 | 43.18 | 88166 | 36121.11 | 8.10% |
0.00 |
| 2024-12-16 | 47.07 | 42.86 | -3.91 | -8.36% | 42.72 | 47.98 | 129627 | 58041.87 | 11.91% |
0.00 |
| 2024-12-13 | 43.58 | 46.77 | 2.40 | 5.41% | 43.51 | 48.57 | 140539 | 65185.41 | 12.92% |
0.00 |
| 2024-12-12 | 46.48 | 44.37 | -2.31 | -4.95% | 43.16 | 46.48 | 134466 | 59733.11 | 12.36% |
0.00 |
| 2024-12-11 | 39.55 | 46.68 | 6.68 | 16.70% | 39.31 | 47.64 | 173105 | 76439.19 | 15.91% |
0.00 |
| 2024-12-10 | 41.50 | 40.00 | 0.12 | 0.30% | 39.48 | 41.88 | 71459 | 28842.97 | 6.57% |
0.00 |
| 2024-12-09 | 38.00 | 39.88 | 1.88 | 4.95% | 37.50 | 40.06 | 83876 | 33060.84 | 7.71% |
0.00 |
| 2024-12-06 | 38.53 | 38.00 | -0.60 | -1.55% | 37.41 | 39.01 | 58095 | 22167.59 | 5.34% |
0.00 |
| 2024-12-05 | 37.40 | 38.60 | 1.12 | 2.99% | 37.20 | 39.31 | 56263 | 21521.06 | 5.17% |
0.00 |
| 2024-12-04 | 39.58 | 37.48 | -1.42 | -3.65% | 37.48 | 40.37 | 66920 | 25657.88 | 6.15% |
5.00 |
| 2024-12-03 | 38.78 | 38.90 | -0.20 | -0.51% | 37.70 | 39.25 | 85323 | 32734.62 | 7.84% |
8.00 |
| 2024-12-02 | 39.98 | 39.10 | -0.88 | -2.20% | 38.50 | 41.98 | 160078 | 64171.17 | 14.71% |
0.00 |
| 2024-11-29 | 36.03 | 39.98 | 3.40 | 9.29% | 35.57 | 41.50 | 162185 | 62729.29 | 14.91% |
0.00 |
| 2024-11-28 | 34.11 | 36.58 | 2.78 | 8.22% | 33.50 | 37.86 | 140698 | 50888.54 | 12.93% |
20.00 |
*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 | | | | | |
