| 26.86(-0.44%) |
| 62.80(-1.92%) |
| 62.83(0.85%) |
| | |
| | |
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 | -1.37 | -6.34% | 17.32 | 23.68 | 1792433 | 368564.71 | 210.06% |
1818.16 |
| 2025-03-28 | 20.43 | 20.23 | -0.30 | -1.46% | 20.14 | 20.84 | 10369 | 2112.93 | 1.22% |
0.00 |
| 2025-03-27 | 20.74 | 20.53 | -0.20 | -0.96% | 20.01 | 20.90 | 12769 | 2617.71 | 1.50% |
0.00 |
| 2025-03-26 | 20.80 | 20.73 | -0.23 | -1.10% | 20.68 | 21.18 | 12720 | 2652.71 | 1.49% |
0.00 |
| 2025-03-25 | 20.51 | 20.96 | 0.10 | 0.48% | 20.51 | 21.42 | 25579 | 5409.42 | 3.00% |
0.00 |
| 2025-03-24 | 21.30 | 20.86 | -0.43 | -2.02% | 20.10 | 21.34 | 30230 | 6212.90 | 3.54% |
0.00 |
| 2025-03-21 | 21.00 | 21.29 | 0.09 | 0.42% | 20.81 | 21.59 | 30003 | 6383.97 | 3.52% |
0.00 |
| 2025-03-20 | 21.10 | 21.20 | 0.04 | 0.19% | 21.05 | 21.98 | 28162 | 6044.54 | 3.30% |
0.00 |
| 2025-03-19 | 21.45 | 21.16 | -0.26 | -1.21% | 21.10 | 21.50 | 22526 | 4799.10 | 2.64% |
0.00 |
| 2025-03-18 | 21.37 | 21.42 | 0.00 | 0.00% | 21.24 | 21.88 | 26658 | 5739.77 | 3.12% |
0.00 |
| 2025-03-17 | 21.09 | 21.42 | 0.51 | 2.44% | 20.80 | 21.55 | 33913 | 7220.19 | 3.97% |
0.00 |
| 2025-03-14 | 20.81 | 20.91 | 0.02 | 0.10% | 20.62 | 21.05 | 26558 | 5543.60 | 3.11% |
0.00 |
| 2025-03-13 | 21.13 | 20.89 | -0.18 | -0.85% | 20.51 | 21.46 | 37609 | 7840.07 | 4.41% |
0.00 |
| 2025-03-12 | 21.42 | 21.07 | -0.37 | -1.73% | 21.05 | 21.73 | 32725 | 6963.77 | 3.84% |
0.00 |
| 2025-03-11 | 20.45 | 21.44 | 0.81 | 3.93% | 20.38 | 21.62 | 52056 | 11056.95 | 6.10% |
0.00 |
| 2025-03-10 | 20.73 | 20.63 | -0.10 | -0.48% | 20.58 | 21.18 | 36579 | 7613.94 | 4.29% |
0.00 |
| 2025-03-07 | 20.64 | 20.73 | 0.07 | 0.34% | 20.40 | 21.30 | 44591 | 9313.09 | 5.23% |
0.00 |
| 2025-03-06 | 20.26 | 20.66 | 0.52 | 2.58% | 20.02 | 21.30 | 49746 | 10245.99 | 5.83% |
0.00 |
| 2025-03-05 | 19.75 | 20.14 | 0.37 | 1.87% | 19.54 | 20.34 | 37214 | 7431.19 | 4.36% |
0.00 |
| 2025-03-04 | 18.90 | 19.77 | 0.81 | 4.27% | 18.90 | 19.80 | 30236 | 5910.24 | 3.54% |
0.00 |
| 2025-03-03 | 18.97 | 18.96 | 0.24 | 1.28% | 18.72 | 19.29 | 21451 | 4088.48 | 2.51% |
0.00 |
| 2025-02-28 | 19.45 | 18.72 | -0.77 | -3.95% | 18.65 | 19.49 | 25089 | 4761.40 | 2.94% |
0.00 |
| 2025-02-27 | 19.69 | 19.49 | -0.26 | -1.32% | 19.11 | 19.76 | 28358 | 5512.29 | 3.32% |
0.00 |
| 2025-02-26 | 19.61 | 19.75 | 0.01 | 0.05% | 19.57 | 20.06 | 21570 | 4270.08 | 2.53% |
0.00 |
| 2025-02-25 | 19.36 | 19.74 | 0.11 | 0.56% | 19.33 | 19.93 | 22778 | 4491.09 | 2.67% |
0.00 |
| 2025-02-24 | 19.69 | 19.63 | -0.06 | -0.30% | 19.32 | 19.85 | 19994 | 3926.73 | 2.34% |
0.00 |
| 2025-02-21 | 19.47 | 19.69 | 0.22 | 1.13% | 19.17 | 19.72 | 22877 | 4455.80 | 2.68% |
0.00 |
| 2025-02-20 | 19.21 | 19.47 | 0.29 | 1.51% | 19.08 | 19.62 | 21452 | 4168.55 | 2.51% |
0.00 |
| 2025-02-19 | 18.68 | 19.18 | 0.55 | 2.95% | 18.50 | 19.18 | 19411 | 3691.99 | 2.27% |
0.00 |
| 2025-02-18 | 19.19 | 18.63 | -0.58 | -3.02% | 18.51 | 19.32 | 16905 | 3201.33 | 1.98% |
0.00 |
| 2025-02-17 | 19.19 | 19.21 | 0.08 | 0.42% | 19.00 | 19.40 | 16693 | 3206.65 | 1.96% |
0.00 |
| 2025-02-14 | 19.07 | 19.13 | -0.08 | -0.42% | 18.92 | 19.28 | 16527 | 3153.53 | 1.94% |
0.00 |
| 2025-02-13 | 19.60 | 19.21 | -0.37 | -1.89% | 19.16 | 19.68 | 18073 | 3506.54 | 2.12% |
0.00 |
| 2025-02-12 | 19.45 | 19.58 | 0.16 | 0.82% | 19.30 | 19.62 | 12571 | 2449.42 | 1.47% |
0.00 |
| 2025-02-11 | 19.76 | 19.42 | -0.34 | -1.72% | 19.25 | 19.76 | 17135 | 3327.86 | 2.01% |
0.00 |
| 2025-02-10 | 19.49 | 19.76 | 0.37 | 1.91% | 19.35 | 19.81 | 18894 | 3709.37 | 2.21% |
0.00 |
| 2025-02-07 | 19.33 | 19.39 | -0.03 | -0.15% | 19.21 | 19.79 | 20565 | 4011.16 | 2.41% |
0.00 |
| 2025-02-06 | 18.91 | 19.42 | 0.39 | 2.05% | 18.68 | 19.50 | 19772 | 3805.84 | 2.32% |
0.00 |
| 2025-02-05 | 18.76 | 19.03 | 0.58 | 3.14% | 18.52 | 19.16 | 15790 | 2982.38 | 1.85% |
0.00 |
| 2025-01-27 | 18.78 | 18.45 | -0.39 | -2.07% | 18.43 | 19.08 | 16964 | 3174.75 | 1.99% |
0.00 |
| 2025-01-24 | 18.35 | 18.84 | 0.56 | 3.06% | 18.21 | 18.88 | 15249 | 2829.32 | 1.79% |
0.00 |
| 2025-01-23 | 18.48 | 18.28 | 0.08 | 0.44% | 18.25 | 18.85 | 16492 | 3065.43 | 1.93% |
0.00 |
| 2025-01-22 | 18.43 | 18.20 | -0.28 | -1.52% | 18.08 | 18.57 | 12223 | 2226.19 | 1.43% |
0.00 |
| 2025-01-21 | 18.64 | 18.48 | -0.13 | -0.70% | 18.16 | 18.72 | 12035 | 2210.95 | 1.41% |
0.00 |
| 2025-01-20 | 18.59 | 18.61 | 0.15 | 0.81% | 18.43 | 18.83 | 10374 | 1933.21 | 1.22% |
0.00 |
| 2025-01-17 | 18.49 | 18.46 | 0.01 | 0.05% | 18.11 | 18.64 | 13118 | 2410.40 | 1.54% |
0.00 |
| 2025-01-16 | 18.57 | 18.45 | 0.01 | 0.05% | 18.33 | 18.90 | 9689 | 1802.95 | 1.14% |
0.00 |
| 2025-01-15 | 18.77 | 18.44 | -0.33 | -1.76% | 18.35 | 18.87 | 11648 | 2160.03 | 1.37% |
0.00 |
| 2025-01-14 | 18.12 | 18.77 | 0.73 | 4.05% | 17.90 | 18.84 | 15934 | 2953.06 | 1.87% |
0.00 |
| 2025-01-13 | 17.53 | 18.04 | 0.36 | 2.04% | 17.32 | 18.25 | 13182 | 2356.08 | 1.54% |
0.00 |
| 2025-01-10 | 18.48 | 17.68 | -0.61 | -3.34% | 17.68 | 18.56 | 13564 | 2465.47 | 1.59% |
0.00 |
| 2025-01-09 | 17.85 | 18.29 | 0.25 | 1.39% | 17.68 | 18.48 | 15986 | 2912.22 | 1.87% |
0.00 |
| 2025-01-08 | 18.46 | 18.04 | -0.45 | -2.43% | 17.53 | 18.55 | 18299 | 3286.31 | 2.14% |
0.00 |
| 2025-01-07 | 18.45 | 18.49 | 0.09 | 0.49% | 18.02 | 18.58 | 11377 | 2083.20 | 1.33% |
0.00 |
| 2025-01-06 | 18.66 | 18.40 | -0.32 | -1.71% | 18.16 | 18.86 | 13309 | 2464.47 | 1.56% |
0.00 |
| 2025-01-03 | 19.59 | 18.72 | -0.64 | -3.31% | 18.60 | 19.59 | 15937 | 3033.28 | 1.87% |
0.00 |
| 2025-01-02 | 20.20 | 19.36 | -0.64 | -3.20% | 19.13 | 20.21 | 14792 | 2919.57 | 1.73% |
0.00 |
| 2024-12-31 | 20.74 | 20.00 | -0.74 | -3.57% | 20.00 | 20.86 | 16060 | 3255.13 | 1.88% |
0.00 |
| 2024-12-30 | 21.00 | 20.74 | -0.07 | -0.34% | 20.30 | 21.10 | 13529 | 2812.46 | 1.59% |
0.00 |
| 2024-12-27 | 21.08 | 20.81 | 0.00 | 0.00% | 20.71 | 21.35 | 18436 | 3891.98 | 2.16% |
0.00 |
| 2024-12-26 | 20.49 | 20.81 | 0.32 | 1.56% | 20.46 | 20.98 | 10798 | 2249.20 | 1.27% |
0.00 |
| 2024-12-25 | 20.66 | 20.49 | -0.16 | -0.77% | 20.11 | 20.70 | 11515 | 2346.45 | 1.35% |
0.00 |
| 2024-12-24 | 20.62 | 20.65 | 0.13 | 0.63% | 20.50 | 20.98 | 14746 | 3056.18 | 1.73% |
0.00 |
| 2024-12-23 | 21.56 | 20.52 | -1.07 | -4.96% | 20.42 | 21.62 | 21431 | 4475.57 | 2.51% |
0.00 |
| 2024-12-20 | 21.19 | 21.59 | 0.30 | 1.41% | 21.18 | 21.86 | 17715 | 3828.28 | 2.08% |
0.00 |
| 2024-12-19 | 20.95 | 21.29 | 0.19 | 0.90% | 20.71 | 21.41 | 12471 | 2634.89 | 1.46% |
0.00 |
| 2024-12-18 | 21.28 | 21.10 | 0.11 | 0.52% | 20.91 | 21.69 | 22291 | 4754.87 | 2.61% |
0.00 |
| 2024-12-17 | 21.86 | 20.99 | -0.87 | -3.98% | 20.97 | 22.04 | 21690 | 4647.02 | 2.54% |
0.00 |
| 2024-12-16 | 22.24 | 21.86 | -0.37 | -1.66% | 21.63 | 22.50 | 27310 | 5988.02 | 3.20% |
0.00 |
| 2024-12-13 | 22.53 | 22.23 | -0.57 | -2.50% | 22.10 | 22.81 | 53488 | 11970.79 | 6.27% |
0.00 |
| 2024-12-12 | 23.38 | 22.80 | -0.40 | -1.72% | 22.40 | 23.68 | 39712 | 9103.17 | 4.65% |
0.00 |
| 2024-12-11 | 22.61 | 23.20 | 0.48 | 2.11% | 22.56 | 23.26 | 31531 | 7262.65 | 3.70% |
1800.00 |
| 2024-12-10 | 23.30 | 22.72 | 0.39 | 1.75% | 22.44 | 23.30 | 36448 | 8317.07 | 4.27% |
0.00 |
| 2024-12-09 | 22.40 | 22.33 | -0.17 | -0.76% | 21.92 | 22.53 | 16778 | 3722.82 | 1.97% |
0.00 |
| 2024-12-06 | 22.51 | 22.50 | -0.02 | -0.09% | 22.05 | 22.78 | 20555 | 4605.08 | 2.41% |
0.00 |
| 2024-12-05 | 21.71 | 22.52 | 0.86 | 3.97% | 21.63 | 22.85 | 27082 | 6050.57 | 3.17% |
0.00 |
| 2024-12-04 | 22.07 | 21.66 | -0.33 | -1.50% | 21.46 | 22.10 | 21013 | 4570.58 | 2.46% |
0.00 |
| 2024-12-03 | 22.54 | 21.99 | -0.56 | -2.48% | 21.76 | 22.54 | 28006 | 6172.82 | 3.28% |
0.00 |
| 2024-12-02 | 21.65 | 22.55 | 1.04 | 4.83% | 21.56 | 22.85 | 46211 | 10377.19 | 5.42% |
0.00 |
| 2024-11-29 | 21.26 | 21.51 | 0.45 | 2.14% | 20.93 | 21.99 | 30247 | 6501.27 | 3.54% |
18.16 |
| 2024-11-28 | 21.52 | 21.06 | -0.54 | -2.50% | 21.02 | 22.20 | 27050 | 5851.19 | 3.17% |
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 | | | | | |
