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: | 2024-08-29至2024-12-27 | 26.43 | 102.40% | 25.52 | 75.21 | 9579432 | 4895616.85 | 176.31% |
127.71 |
2024-12-27 | 51.99 | 52.24 | 0.07 | 0.13% | 51.81 | 53.50 | 85383 | 44914.25 | 1.57% |
12.69 |
2024-12-26 | 51.05 | 52.17 | 0.92 | 1.80% | 50.97 | 53.33 | 94432 | 49456.90 | 1.74% |
6.88 |
2024-12-25 | 50.11 | 51.25 | -0.65 | -1.25% | 49.41 | 52.78 | 153788 | 78132.78 | 2.83% |
0.00 |
2024-12-24 | 53.18 | 51.90 | -0.65 | -1.24% | 51.75 | 53.79 | 103877 | 54631.35 | 1.91% |
0.00 |
2024-12-23 | 54.66 | 52.55 | -2.10 | -3.84% | 52.52 | 54.91 | 87174 | 46436.57 | 1.60% |
0.00 |
2024-12-20 | 53.84 | 54.65 | 0.97 | 1.81% | 53.32 | 55.70 | 82870 | 45234.13 | 1.53% |
7.00 |
2024-12-19 | 52.60 | 53.68 | 0.18 | 0.34% | 52.55 | 53.84 | 68882 | 36687.50 | 1.27% |
0.00 |
2024-12-18 | 53.01 | 53.50 | 0.60 | 1.13% | 52.65 | 53.95 | 68249 | 36401.25 | 1.26% |
0.00 |
2024-12-17 | 55.90 | 52.90 | -2.99 | -5.35% | 52.72 | 56.18 | 113009 | 61204.77 | 2.08% |
0.00 |
2024-12-16 | 56.40 | 55.89 | -0.63 | -1.11% | 55.51 | 56.80 | 63746 | 35709.95 | 1.17% |
0.00 |
2024-12-13 | 57.98 | 56.52 | -2.02 | -3.45% | 56.40 | 58.35 | 102090 | 58265.05 | 1.88% |
0.00 |
2024-12-12 | 58.65 | 58.54 | 0.04 | 0.07% | 57.00 | 59.30 | 89302 | 52110.44 | 1.64% |
0.00 |
2024-12-11 | 58.46 | 58.50 | -0.13 | -0.22% | 57.69 | 59.20 | 73879 | 43176.03 | 1.36% |
2.00 |
2024-12-10 | 60.01 | 58.63 | 1.02 | 1.77% | 58.02 | 60.57 | 141213 | 83401.14 | 2.60% |
0.00 |
2024-12-09 | 58.50 | 57.61 | -0.89 | -1.52% | 57.38 | 59.00 | 66935 | 38775.07 | 1.23% |
0.00 |
2024-12-06 | 59.29 | 58.50 | -0.67 | -1.13% | 57.34 | 60.00 | 93625 | 54895.92 | 1.72% |
0.00 |
2024-12-05 | 58.90 | 59.17 | 0.29 | 0.49% | 58.24 | 59.68 | 78001 | 46019.36 | 1.44% |
3.00 |
2024-12-04 | 62.24 | 58.88 | -3.82 | -6.09% | 58.23 | 63.18 | 150869 | 91190.25 | 2.78% |
0.00 |
2024-12-03 | 63.00 | 62.70 | 0.10 | 0.16% | 61.50 | 64.17 | 131112 | 82560.38 | 2.41% |
0.00 |
2024-12-02 | 59.07 | 62.60 | 3.02 | 5.07% | 58.85 | 64.38 | 172941 | 107964.93 | 3.18% |
4.00 |
2024-11-29 | 58.30 | 59.58 | 0.96 | 1.64% | 56.96 | 61.00 | 134005 | 79221.79 | 2.47% |
0.00 |
2024-11-28 | 59.25 | 58.62 | -0.63 | -1.06% | 58.16 | 60.15 | 125037 | 73945.41 | 2.30% |
0.00 |
2024-11-27 | 55.69 | 59.25 | 3.23 | 5.77% | 54.30 | 59.33 | 151997 | 86635.25 | 2.80% |
20.00 |
2024-11-26 | 57.76 | 56.02 | -1.30 | -2.27% | 55.72 | 58.88 | 107402 | 61787.60 | 1.98% |
0.00 |
2024-11-25 | 56.32 | 57.32 | 1.32 | 2.36% | 55.52 | 58.00 | 113626 | 64444.22 | 2.09% |
0.00 |
2024-11-22 | 61.01 | 56.00 | -5.48 | -8.91% | 55.77 | 61.01 | 178631 | 104185.53 | 3.29% |
3.00 |
2024-11-21 | 58.90 | 61.48 | 2.51 | 4.26% | 58.02 | 63.44 | 220637 | 133563.75 | 4.06% |
0.00 |
2024-11-20 | 58.50 | 58.97 | 1.06 | 1.83% | 56.81 | 59.80 | 174858 | 102075.34 | 3.22% |
0.00 |
2024-11-19 | 56.95 | 57.91 | 1.65 | 2.93% | 55.61 | 58.80 | 158707 | 91038.26 | 2.92% |
2.00 |
2024-11-18 | 58.80 | 56.26 | -2.82 | -4.77% | 55.70 | 59.49 | 164698 | 94254.88 | 3.03% |
0.00 |
2024-11-15 | 61.01 | 59.08 | -2.32 | -3.78% | 59.01 | 62.50 | 174401 | 105894.46 | 3.21% |
2.00 |
2024-11-14 | 64.37 | 61.40 | -4.52 | -6.86% | 60.90 | 67.19 | 238164 | 151283.31 | 4.38% |
0.00 |
2024-11-13 | 65.59 | 65.92 | -0.79 | -1.18% | 64.60 | 69.70 | 188074 | 125643.73 | 3.46% |
2.00 |
2024-11-12 | 69.20 | 66.71 | -5.24 | -7.28% | 65.55 | 70.80 | 286270 | 193388.12 | 5.27% |
0.00 |
2024-11-11 | 66.55 | 71.95 | 6.95 | 10.69% | 63.75 | 75.21 | 296663 | 203632.06 | 5.46% |
0.00 |
2024-11-08 | 57.30 | 65.00 | 7.43 | 12.91% | 57.21 | 68.88 | 326287 | 206231.97 | 6.01% |
4.00 |
2024-11-07 | 57.80 | 57.57 | 2.61 | 4.75% | 55.48 | 61.80 | 330961 | 190410.03 | 6.09% |
11.00 |
2024-11-06 | 54.40 | 54.96 | 3.07 | 5.92% | 54.11 | 62.18 | 410506 | 233087.31 | 7.56% |
0.00 |
2024-11-05 | 43.60 | 51.89 | 8.65 | 20.00% | 43.10 | 51.89 | 310175 | 151961.75 | 5.71% |
0.00 |
2024-11-04 | 39.66 | 43.24 | 3.58 | 9.03% | 39.22 | 43.35 | 182305 | 77034.00 | 3.36% |
11.00 |
2024-11-01 | 41.41 | 39.66 | -1.74 | -4.20% | 39.60 | 42.16 | 113485 | 46089.63 | 2.09% |
0.00 |
2024-10-31 | 40.96 | 41.40 | 0.63 | 1.55% | 40.57 | 41.96 | 123948 | 51269.13 | 2.28% |
0.00 |
2024-10-30 | 40.66 | 40.77 | 0.57 | 1.42% | 39.95 | 41.48 | 101114 | 41169.78 | 1.86% |
0.00 |
2024-10-29 | 40.90 | 40.20 | -0.15 | -0.37% | 39.90 | 42.15 | 134374 | 55088.33 | 2.47% |
0.00 |
2024-10-28 | 40.60 | 40.35 | 0.22 | 0.55% | 40.00 | 41.30 | 92458 | 37577.97 | 1.70% |
0.00 |
2024-10-25 | 39.32 | 40.13 | 0.97 | 2.48% | 39.10 | 40.70 | 98565 | 39378.55 | 1.81% |
0.00 |
2024-10-24 | 39.20 | 39.16 | 0.20 | 0.51% | 38.80 | 39.87 | 83766 | 32914.52 | 1.54% |
0.00 |
2024-10-23 | 39.00 | 38.96 | -0.12 | -0.31% | 38.20 | 40.88 | 136847 | 54560.02 | 2.52% |
0.00 |
2024-10-22 | 44.06 | 39.08 | -3.70 | -8.65% | 38.85 | 44.09 | 208008 | 84380.09 | 3.83% |
15.14 |
2024-10-21 | 40.67 | 42.78 | 2.98 | 7.49% | 40.45 | 42.79 | 195627 | 80973.59 | 3.60% |
22.00 |
2024-10-18 | 37.00 | 39.80 | 2.47 | 6.62% | 36.70 | 41.55 | 165404 | 65056.75 | 3.04% |
0.00 |
2024-10-17 | 37.00 | 37.33 | 1.13 | 3.12% | 36.80 | 38.98 | 111023 | 42120.38 | 2.04% |
0.00 |
2024-10-16 | 35.50 | 36.20 | -0.39 | -1.07% | 35.40 | 36.97 | 50277 | 18231.85 | 0.93% |
0.00 |
2024-10-15 | 37.10 | 36.59 | -0.91 | -2.43% | 36.40 | 38.26 | 92608 | 34519.42 | 1.70% |
0.00 |
2024-10-14 | 36.40 | 37.50 | 1.50 | 4.17% | 35.53 | 37.89 | 82871 | 30589.59 | 1.53% |
0.00 |
2024-10-11 | 38.80 | 36.00 | -2.76 | -7.12% | 35.37 | 38.87 | 91306 | 33540.43 | 1.68% |
0.00 |
2024-10-10 | 39.85 | 38.76 | -0.35 | -0.89% | 38.57 | 42.30 | 135331 | 54350.64 | 2.49% |
0.00 |
2024-10-09 | 42.45 | 39.11 | -5.84 | -12.99% | 38.88 | 43.82 | 185310 | 76907.98 | 3.41% |
0.00 |
2024-10-08 | 44.93 | 44.95 | 7.49 | 19.99% | 40.42 | 44.95 | 189528 | 82471.32 | 3.49% |
0.00 |
2024-09-30 | 35.06 | 37.46 | 5.33 | 16.59% | 33.56 | 37.80 | 122264 | 43647.99 | 2.25% |
0.00 |
2024-09-27 | 30.00 | 32.13 | 2.60 | 8.80% | 29.90 | 32.23 | 47187 | 14520.15 | 0.87% |
0.00 |
2024-09-26 | 28.35 | 29.53 | 1.15 | 4.05% | 28.02 | 29.58 | 45522 | 13107.46 | 0.84% |
0.00 |
2024-09-25 | 28.77 | 28.38 | -0.12 | -0.42% | 28.24 | 29.44 | 47212 | 13616.06 | 0.87% |
0.00 |
2024-09-24 | 27.70 | 28.50 | 0.56 | 2.00% | 27.01 | 28.66 | 54488 | 15262.58 | 1.00% |
0.00 |
2024-09-23 | 28.45 | 27.94 | -0.58 | -2.03% | 27.68 | 28.86 | 39517 | 11151.63 | 0.73% |
0.00 |
2024-09-20 | 28.49 | 28.52 | -0.05 | -0.18% | 28.05 | 28.65 | 36795 | 10427.32 | 0.68% |
0.00 |
2024-09-19 | 28.27 | 28.57 | 0.59 | 2.11% | 27.33 | 28.98 | 58951 | 16693.77 | 1.08% |
0.00 |
2024-09-18 | 27.25 | 27.98 | 1.00 | 3.71% | 26.76 | 28.37 | 44675 | 12339.07 | 0.82% |
0.00 |
2024-09-13 | 27.20 | 26.98 | -0.43 | -1.57% | 26.91 | 27.56 | 20055 | 5454.63 | 0.37% |
0.00 |
2024-09-12 | 27.30 | 27.41 | 0.05 | 0.18% | 27.29 | 28.09 | 25056 | 6939.64 | 0.46% |
0.00 |
2024-09-11 | 26.96 | 27.36 | 0.33 | 1.22% | 26.88 | 27.48 | 25560 | 6966.81 | 0.47% |
0.00 |
2024-09-10 | 26.58 | 27.03 | 0.53 | 2.00% | 26.10 | 27.24 | 25028 | 6670.90 | 0.46% |
0.00 |
2024-09-09 | 26.80 | 26.50 | -0.33 | -1.23% | 26.43 | 27.15 | 21164 | 5658.56 | 0.39% |
0.00 |
2024-09-06 | 27.60 | 26.83 | -0.84 | -3.04% | 26.83 | 27.79 | 28837 | 7824.85 | 0.53% |
0.00 |
2024-09-05 | 26.90 | 27.67 | 0.68 | 2.52% | 26.82 | 27.96 | 37937 | 10446.59 | 0.70% |
0.00 |
2024-09-04 | 26.48 | 26.99 | 0.66 | 2.51% | 26.30 | 27.44 | 44756 | 12079.71 | 0.82% |
0.00 |
2024-09-03 | 26.20 | 26.33 | 0.19 | 0.73% | 26.08 | 26.69 | 25812 | 6791.93 | 0.48% |
0.00 |
2024-09-02 | 27.28 | 26.14 | -1.13 | -4.14% | 26.08 | 27.28 | 38848 | 10292.67 | 0.71% |
0.00 |
2024-08-30 | 26.60 | 27.27 | 0.60 | 2.25% | 26.51 | 27.87 | 41907 | 11485.10 | 0.77% |
0.00 |
2024-08-29 | 25.71 | 26.67 | 0.86 | 3.33% | 25.52 | 26.71 | 61230 | 16162.67 | 1.13% |
0.00 |
*注:每次查询最多显示100条
2024年12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 | | | | |
| | | | | | |