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 | -1.92 | -6.83% | 19.17 | 34.67 | 6026955 | 1597141.8 | 391.89% |
54 |
| 2025-03-28 | 25.99 | 26.18 | 0.16 | 0.61% | 25.77 | 26.57 | 36611 | 9582.73 | 2.17% |
0.00 |
| 2025-03-27 | 26.20 | 26.02 | -0.36 | -1.36% | 25.74 | 26.65 | 27842 | 7294.00 | 1.65% |
0.00 |
| 2025-03-26 | 26.10 | 26.38 | 0.18 | 0.69% | 26.10 | 26.70 | 31052 | 8224.23 | 1.84% |
0.00 |
| 2025-03-25 | 26.39 | 26.20 | -0.05 | -0.19% | 25.89 | 26.59 | 33512 | 8784.18 | 1.99% |
0.00 |
| 2025-03-24 | 27.33 | 26.25 | -0.89 | -3.28% | 25.53 | 27.49 | 57963 | 15169.50 | 3.44% |
0.00 |
| 2025-03-21 | 28.03 | 27.14 | -1.04 | -3.69% | 27.14 | 28.33 | 55087 | 15195.28 | 3.26% |
0.00 |
| 2025-03-20 | 27.51 | 28.18 | 0.40 | 1.44% | 27.28 | 28.50 | 60968 | 16969.94 | 3.61% |
0.00 |
| 2025-03-19 | 28.37 | 27.78 | -0.96 | -3.34% | 27.50 | 28.54 | 71734 | 19996.88 | 4.25% |
0.00 |
| 2025-03-18 | 28.59 | 28.74 | 0.30 | 1.05% | 28.52 | 29.88 | 72035 | 20967.53 | 4.27% |
0.00 |
| 2025-03-17 | 28.69 | 28.44 | -0.25 | -0.87% | 28.00 | 28.96 | 52009 | 14781.39 | 3.08% |
0.00 |
| 2025-03-14 | 28.73 | 28.69 | -0.04 | -0.14% | 27.01 | 28.83 | 74565 | 21066.24 | 4.42% |
0.00 |
| 2025-03-13 | 29.78 | 28.73 | -0.63 | -2.15% | 28.20 | 30.06 | 69725 | 20138.85 | 4.13% |
0.00 |
| 2025-03-12 | 29.90 | 29.36 | -0.22 | -0.74% | 29.24 | 30.34 | 85628 | 25512.04 | 5.07% |
0.00 |
| 2025-03-11 | 28.24 | 29.58 | 0.72 | 2.49% | 27.80 | 29.65 | 75132 | 21732.03 | 4.45% |
0.00 |
| 2025-03-10 | 28.17 | 28.86 | 0.54 | 1.91% | 28.17 | 29.58 | 83176 | 24140.70 | 4.93% |
0.00 |
| 2025-03-07 | 29.60 | 28.32 | -1.38 | -4.65% | 27.91 | 29.60 | 121262 | 34731.32 | 7.19% |
0.00 |
| 2025-03-06 | 29.59 | 29.70 | 0.47 | 1.61% | 29.24 | 30.40 | 111067 | 33083.00 | 6.58% |
0.00 |
| 2025-03-05 | 29.45 | 29.23 | -0.17 | -0.58% | 28.68 | 29.94 | 101817 | 29683.12 | 6.03% |
0.00 |
| 2025-03-04 | 30.77 | 29.40 | -2.16 | -6.84% | 29.13 | 30.94 | 160952 | 47814.84 | 9.54% |
0.00 |
| 2025-03-03 | 30.38 | 31.56 | 2.31 | 7.90% | 30.20 | 34.67 | 214931 | 68923.66 | 12.74% |
0.00 |
| 2025-02-28 | 31.00 | 29.25 | -2.55 | -8.02% | 29.16 | 32.17 | 175033 | 53327.71 | 10.37% |
0.00 |
| 2025-02-27 | 31.36 | 31.80 | 0.42 | 1.34% | 30.90 | 33.42 | 203321 | 65481.36 | 12.05% |
0.00 |
| 2025-02-26 | 27.81 | 31.38 | 3.56 | 12.80% | 27.81 | 33.03 | 186109 | 57264.84 | 11.03% |
0.00 |
| 2025-02-25 | 26.86 | 27.82 | 0.40 | 1.46% | 26.71 | 28.67 | 107767 | 30303.67 | 6.39% |
0.00 |
| 2025-02-24 | 26.43 | 27.42 | 1.00 | 3.79% | 26.10 | 27.77 | 102961 | 27880.13 | 6.10% |
0.00 |
| 2025-02-21 | 25.75 | 26.42 | 0.63 | 2.44% | 25.74 | 27.00 | 105137 | 27843.83 | 6.23% |
0.00 |
| 2025-02-20 | 25.90 | 25.79 | -0.11 | -0.42% | 25.21 | 26.08 | 76136 | 19512.29 | 4.51% |
0.00 |
| 2025-02-19 | 25.24 | 25.90 | 0.62 | 2.45% | 24.96 | 26.12 | 108903 | 27867.73 | 6.45% |
0.00 |
| 2025-02-18 | 24.99 | 25.28 | 1.04 | 4.29% | 24.99 | 26.93 | 160574 | 41580.52 | 9.52% |
0.00 |
| 2025-02-17 | 24.80 | 24.24 | -0.61 | -2.45% | 23.95 | 25.00 | 84703 | 20658.95 | 5.02% |
0.00 |
| 2025-02-14 | 25.10 | 24.85 | 0.17 | 0.69% | 24.35 | 25.89 | 109344 | 27354.48 | 6.48% |
0.00 |
| 2025-02-13 | 24.50 | 24.68 | 0.09 | 0.37% | 24.26 | 26.18 | 123752 | 31323.76 | 7.33% |
0.00 |
| 2025-02-12 | 23.20 | 24.59 | 1.38 | 5.95% | 23.02 | 25.26 | 111968 | 27310.65 | 6.64% |
0.00 |
| 2025-02-11 | 23.60 | 23.21 | -0.42 | -1.78% | 22.91 | 23.62 | 47317 | 10953.40 | 2.80% |
0.00 |
| 2025-02-10 | 23.03 | 23.63 | 0.63 | 2.74% | 22.97 | 23.63 | 58954 | 13759.00 | 3.49% |
5.00 |
| 2025-02-07 | 22.55 | 23.00 | 0.38 | 1.68% | 22.50 | 23.37 | 80920 | 18599.80 | 4.80% |
0.00 |
| 2025-02-06 | 21.18 | 22.62 | 1.42 | 6.70% | 21.05 | 22.69 | 71484 | 15768.93 | 4.24% |
0.00 |
| 2025-02-05 | 20.70 | 21.20 | 0.85 | 4.18% | 20.52 | 21.33 | 45825 | 9645.05 | 2.72% |
0.00 |
| 2025-01-27 | 20.97 | 20.35 | -0.21 | -1.02% | 20.26 | 21.58 | 47923 | 9937.61 | 2.84% |
0.00 |
| 2025-01-24 | 20.12 | 20.56 | 0.44 | 2.19% | 19.95 | 20.65 | 32325 | 6588.47 | 1.92% |
20.00 |
| 2025-01-23 | 20.33 | 20.12 | 0.00 | 0.00% | 20.12 | 20.85 | 42046 | 8636.27 | 2.49% |
0.00 |
| 2025-01-22 | 20.50 | 20.12 | -0.36 | -1.76% | 19.96 | 20.57 | 29392 | 5918.58 | 1.74% |
0.00 |
| 2025-01-21 | 21.12 | 20.48 | -0.50 | -2.38% | 20.33 | 21.17 | 38850 | 7986.96 | 2.30% |
0.00 |
| 2025-01-20 | 21.04 | 20.98 | 0.05 | 0.24% | 20.81 | 21.30 | 36969 | 7784.40 | 2.19% |
0.00 |
| 2025-01-17 | 21.02 | 20.93 | -0.24 | -1.13% | 20.88 | 21.37 | 34754 | 7332.34 | 2.06% |
0.00 |
| 2025-01-16 | 21.21 | 21.17 | 0.01 | 0.05% | 20.93 | 21.58 | 43741 | 9315.91 | 2.59% |
0.00 |
| 2025-01-15 | 21.00 | 21.16 | 0.08 | 0.38% | 20.72 | 21.46 | 55749 | 11750.25 | 3.30% |
0.00 |
| 2025-01-14 | 20.05 | 21.08 | 1.04 | 5.19% | 20.05 | 21.16 | 53615 | 11105.56 | 3.18% |
0.00 |
| 2025-01-13 | 19.23 | 20.04 | 0.37 | 1.88% | 19.17 | 20.27 | 40852 | 8090.31 | 2.42% |
0.00 |
| 2025-01-10 | 20.41 | 19.67 | -0.91 | -4.42% | 19.60 | 20.77 | 39561 | 7994.17 | 2.34% |
0.00 |
| 2025-01-09 | 20.47 | 20.58 | -0.01 | -0.05% | 20.35 | 20.96 | 34428 | 7123.62 | 2.04% |
0.00 |
| 2025-01-08 | 20.66 | 20.59 | -0.16 | -0.77% | 19.74 | 20.78 | 43948 | 8940.71 | 2.60% |
0.00 |
| 2025-01-07 | 20.31 | 20.75 | 0.45 | 2.22% | 20.11 | 20.80 | 34881 | 7138.36 | 2.07% |
0.00 |
| 2025-01-06 | 20.65 | 20.30 | -0.35 | -1.69% | 19.86 | 20.98 | 40519 | 8268.97 | 2.40% |
0.00 |
| 2025-01-03 | 21.99 | 20.65 | -1.25 | -5.71% | 20.50 | 22.08 | 57963 | 12343.84 | 3.44% |
2.00 |
| 2025-01-02 | 22.41 | 21.90 | -0.47 | -2.10% | 21.71 | 22.74 | 45802 | 10130.31 | 3.62% |
0.00 |
| 2024-12-31 | 23.09 | 22.37 | -0.73 | -3.16% | 22.22 | 23.31 | 46683 | 10589.18 | 3.69% |
0.00 |
| 2024-12-30 | 23.39 | 23.10 | -0.45 | -1.91% | 22.79 | 23.50 | 44236 | 10221.06 | 3.49% |
0.00 |
| 2024-12-27 | 24.00 | 23.55 | -0.55 | -2.28% | 23.42 | 24.09 | 50863 | 12100.57 | 4.02% |
0.00 |
| 2024-12-26 | 23.00 | 24.10 | 0.95 | 4.10% | 22.99 | 24.81 | 88056 | 21232.86 | 6.95% |
10.00 |
| 2024-12-25 | 23.57 | 23.15 | -0.61 | -2.57% | 23.00 | 23.89 | 51504 | 12047.71 | 4.07% |
0.00 |
| 2024-12-24 | 23.90 | 23.76 | 0.06 | 0.25% | 23.22 | 24.22 | 58760 | 13881.29 | 4.64% |
0.00 |
| 2024-12-23 | 25.27 | 23.70 | -1.57 | -6.21% | 23.59 | 25.43 | 63348 | 15375.49 | 5.00% |
0.00 |
| 2024-12-20 | 24.95 | 25.27 | 0.16 | 0.64% | 24.87 | 25.57 | 50657 | 12784.21 | 4.00% |
0.00 |
| 2024-12-19 | 24.49 | 25.11 | 0.72 | 2.95% | 24.23 | 25.54 | 70145 | 17595.72 | 5.54% |
0.00 |
| 2024-12-18 | 24.99 | 24.39 | -0.37 | -1.49% | 24.10 | 24.99 | 47431 | 11628.89 | 3.75% |
0.00 |
| 2024-12-17 | 25.76 | 24.76 | -1.00 | -3.88% | 24.54 | 26.10 | 59726 | 15056.46 | 4.72% |
0.00 |
| 2024-12-16 | 26.84 | 25.76 | -1.16 | -4.31% | 25.60 | 26.84 | 68619 | 17857.62 | 5.42% |
0.00 |
| 2024-12-13 | 27.99 | 26.92 | -1.36 | -4.81% | 26.83 | 28.02 | 73238 | 20040.65 | 5.78% |
0.00 |
| 2024-12-12 | 27.76 | 28.28 | 0.63 | 2.28% | 27.52 | 28.54 | 93408 | 26363.39 | 7.38% |
8.00 |
| 2024-12-11 | 27.40 | 27.65 | 0.04 | 0.14% | 27.30 | 27.83 | 57905 | 15986.49 | 4.57% |
0.00 |
| 2024-12-10 | 28.80 | 27.61 | -0.01 | -0.04% | 27.47 | 28.98 | 89634 | 25235.06 | 7.08% |
0.00 |
| 2024-12-09 | 27.20 | 27.62 | 0.45 | 1.66% | 27.01 | 28.16 | 95881 | 26577.30 | 7.57% |
0.00 |
| 2024-12-06 | 27.15 | 27.17 | 0.15 | 0.56% | 26.30 | 27.50 | 79302 | 21434.25 | 6.26% |
9.00 |
| 2024-12-05 | 26.04 | 27.02 | 0.81 | 3.09% | 25.99 | 27.27 | 88218 | 23539.78 | 6.97% |
0.00 |
| 2024-12-04 | 27.35 | 26.21 | -1.34 | -4.86% | 26.08 | 27.35 | 99727 | 26570.84 | 7.87% |
0.00 |
| 2024-12-03 | 28.40 | 27.55 | -0.79 | -2.79% | 27.08 | 28.80 | 85420 | 23602.37 | 6.75% |
0.00 |
| 2024-12-02 | 27.75 | 28.34 | 0.59 | 2.13% | 27.17 | 28.50 | 81696 | 22902.89 | 6.45% |
0.00 |
| 2024-11-29 | 27.36 | 27.75 | 0.24 | 0.87% | 26.71 | 28.36 | 87899 | 24146.10 | 6.94% |
0.00 |
| 2024-11-28 | 28.19 | 27.51 | -0.59 | -2.10% | 27.47 | 28.85 | 84005 | 23757.42 | 6.63% |
0.00 |
*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 | | | | | |
