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: | 2024-10-31至2025-02-28 | -23.74 | -23.96% | 67 | 146.78 | 648018 | 662572.1 | 266.56% |
323.8 |
2025-02-28 | 78.77 | 75.36 | -4.31 | -5.41% | 75.10 | 79.18 | 9210 | 7049.30 | 3.05% |
0.00 |
2025-02-27 | 81.98 | 79.67 | -2.33 | -2.84% | 78.80 | 83.09 | 14122 | 11396.28 | 4.68% |
0.00 |
2025-02-26 | 81.70 | 82.00 | 0.88 | 1.08% | 81.36 | 84.82 | 22267 | 18537.85 | 7.37% |
0.00 |
2025-02-25 | 81.90 | 81.12 | -0.88 | -1.07% | 80.51 | 83.67 | 12375 | 10131.46 | 4.10% |
0.00 |
2025-02-24 | 82.90 | 82.00 | -0.90 | -1.09% | 80.66 | 83.50 | 9609 | 7872.77 | 3.18% |
0.00 |
2025-02-21 | 83.38 | 82.90 | -0.10 | -0.12% | 81.37 | 84.10 | 10614 | 8784.29 | 3.51% |
0.00 |
2025-02-20 | 79.02 | 83.00 | 3.26 | 4.09% | 79.00 | 83.42 | 8696 | 7134.96 | 2.88% |
0.00 |
2025-02-19 | 78.53 | 79.74 | 0.24 | 0.30% | 78.53 | 80.80 | 5313 | 4253.84 | 1.76% |
0.00 |
2025-02-18 | 78.67 | 79.50 | 0.12 | 0.15% | 78.01 | 80.42 | 5348 | 4242.21 | 1.77% |
0.00 |
2025-02-17 | 77.08 | 79.38 | 1.76 | 2.27% | 76.92 | 79.88 | 5361 | 4219.66 | 1.78% |
0.00 |
2025-02-14 | 77.02 | 77.62 | 0.04 | 0.05% | 76.67 | 78.33 | 4639 | 3591.71 | 1.54% |
0.00 |
2025-02-13 | 77.92 | 77.58 | -1.10 | -1.40% | 77.38 | 79.89 | 6559 | 5159.71 | 2.17% |
0.00 |
2025-02-12 | 74.54 | 78.68 | 3.77 | 5.03% | 74.44 | 79.79 | 9338 | 7192.76 | 3.09% |
0.00 |
2025-02-11 | 77.09 | 74.91 | -2.86 | -3.68% | 74.10 | 77.70 | 9296 | 6992.00 | 3.08% |
0.00 |
2025-02-10 | 77.53 | 77.77 | -0.13 | -0.17% | 76.24 | 78.53 | 6615 | 5117.89 | 2.19% |
0.00 |
2025-02-07 | 78.45 | 77.90 | 0.61 | 0.79% | 76.10 | 79.66 | 5366 | 4189.66 | 1.78% |
0.00 |
2025-02-06 | 74.01 | 77.29 | 2.59 | 3.47% | 74.01 | 79.49 | 6065 | 4721.27 | 2.01% |
0.00 |
2025-02-05 | 74.05 | 74.70 | 2.20 | 3.03% | 72.68 | 75.95 | 4387 | 3285.03 | 1.45% |
0.00 |
2025-01-27 | 75.42 | 72.50 | -1.01 | -1.37% | 72.00 | 75.47 | 5370 | 3964.35 | 1.78% |
0.00 |
2025-01-24 | 74.93 | 73.51 | -1.29 | -1.72% | 72.83 | 76.00 | 5406 | 4037.79 | 1.79% |
0.00 |
2025-01-23 | 78.88 | 74.80 | -3.58 | -4.57% | 74.79 | 79.35 | 6694 | 5124.01 | 2.22% |
0.00 |
2025-01-22 | 79.01 | 78.38 | -1.28 | -1.61% | 77.41 | 80.00 | 3479 | 2727.57 | 1.15% |
0.00 |
2025-01-21 | 78.79 | 79.66 | 1.70 | 2.18% | 77.34 | 80.28 | 5352 | 4207.68 | 1.77% |
0.00 |
2025-01-20 | 75.93 | 77.96 | 0.88 | 1.14% | 75.93 | 79.99 | 6283 | 4923.40 | 2.08% |
0.00 |
2025-01-17 | 76.80 | 77.08 | 0.28 | 0.36% | 67.00 | 77.90 | 5486 | 4207.70 | 1.82% |
0.00 |
2025-01-16 | 79.35 | 76.80 | -2.21 | -2.80% | 76.40 | 79.96 | 5993 | 4670.92 | 1.98% |
0.00 |
2025-01-15 | 82.50 | 79.01 | -2.59 | -3.17% | 78.60 | 82.60 | 6229 | 4966.73 | 2.06% |
0.00 |
2025-01-14 | 80.66 | 81.60 | 1.40 | 1.75% | 78.22 | 81.60 | 8771 | 7023.43 | 2.90% |
0.00 |
2025-01-13 | 84.50 | 80.20 | -1.44 | -1.76% | 78.95 | 84.95 | 14183 | 11678.47 | 4.70% |
0.00 |
2025-01-10 | 73.53 | 81.64 | 8.50 | 11.62% | 73.53 | 83.92 | 18986 | 15172.85 | 6.29% |
0.00 |
2025-01-09 | 74.00 | 73.14 | -0.62 | -0.84% | 72.89 | 77.34 | 9136 | 6873.54 | 3.03% |
0.00 |
2025-01-08 | 69.25 | 73.76 | 2.06 | 2.87% | 69.24 | 74.67 | 7749 | 5549.69 | 2.57% |
0.00 |
2025-01-07 | 70.00 | 71.70 | 1.64 | 2.34% | 68.23 | 71.70 | 7325 | 5141.47 | 2.43% |
0.00 |
2025-01-06 | 79.00 | 70.06 | -8.92 | -11.29% | 68.10 | 79.97 | 14746 | 10700.33 | 4.88% |
0.00 |
2025-01-03 | 117.50 | 114.05 | -3.65 | -3.10% | 113.00 | 119.50 | 4641 | 5368.41 | 2.20% |
0.00 |
2025-01-02 | 117.00 | 117.70 | 1.20 | 1.03% | 113.35 | 119.98 | 5530 | 6458.93 | 2.63% |
0.00 |
2024-12-31 | 117.30 | 116.50 | -0.80 | -0.68% | 115.60 | 118.36 | 3467 | 4044.61 | 1.65% |
0.00 |
2024-12-30 | 120.00 | 117.30 | -2.70 | -2.25% | 116.50 | 121.79 | 4603 | 5456.55 | 2.19% |
323.80 |
2024-12-27 | 120.20 | 120.00 | 1.51 | 1.27% | 116.03 | 121.90 | 5112 | 6125.28 | 2.43% |
0.00 |
2024-12-26 | 125.00 | 118.49 | -6.06 | -4.87% | 118.35 | 125.17 | 7391 | 8943.54 | 3.51% |
0.00 |
2024-12-25 | 125.00 | 124.55 | -1.63 | -1.29% | 122.01 | 127.74 | 4915 | 6100.12 | 2.33% |
0.00 |
2024-12-24 | 134.62 | 126.18 | -5.82 | -4.41% | 123.01 | 135.00 | 8152 | 10417.05 | 3.87% |
0.00 |
2024-12-23 | 128.19 | 132.00 | 3.78 | 2.95% | 126.52 | 137.48 | 8604 | 11504.01 | 4.08% |
0.00 |
2024-12-20 | 129.14 | 128.22 | 0.02 | 0.02% | 125.40 | 130.69 | 6650 | 8468.33 | 3.16% |
0.00 |
2024-12-19 | 125.99 | 128.20 | 1.90 | 1.50% | 122.70 | 128.50 | 5908 | 7451.25 | 2.80% |
0.00 |
2024-12-18 | 123.60 | 126.30 | 3.40 | 2.77% | 120.01 | 128.40 | 6617 | 8280.98 | 3.14% |
0.00 |
2024-12-17 | 125.00 | 122.90 | -2.60 | -2.07% | 120.63 | 128.00 | 6176 | 7597.33 | 2.93% |
0.00 |
2024-12-16 | 122.55 | 125.50 | 4.51 | 3.73% | 121.15 | 127.50 | 7680 | 9553.00 | 3.65% |
0.00 |
2024-12-13 | 122.88 | 120.99 | -1.31 | -1.07% | 118.80 | 122.88 | 3272 | 3939.32 | 1.55% |
0.00 |
2024-12-12 | 122.39 | 122.30 | 1.35 | 1.12% | 119.60 | 123.26 | 3234 | 3934.39 | 1.54% |
0.00 |
2024-12-11 | 124.00 | 120.95 | -3.34 | -2.69% | 120.50 | 127.10 | 5727 | 7049.72 | 2.72% |
0.00 |
2024-12-10 | 127.88 | 124.29 | 1.29 | 1.05% | 122.20 | 128.30 | 6487 | 8148.14 | 3.08% |
0.00 |
2024-12-09 | 121.61 | 123.00 | 2.00 | 1.65% | 120.07 | 124.68 | 3593 | 4411.55 | 1.71% |
0.00 |
2024-12-06 | 121.53 | 121.00 | -0.53 | -0.44% | 119.10 | 124.30 | 4802 | 5799.08 | 2.28% |
0.00 |
2024-12-05 | 122.38 | 121.53 | -0.49 | -0.40% | 119.38 | 124.49 | 4325 | 5270.07 | 2.05% |
0.00 |
2024-12-04 | 119.89 | 122.02 | 3.01 | 2.53% | 119.01 | 129.00 | 8041 | 10006.78 | 3.82% |
0.00 |
2024-12-03 | 125.00 | 119.01 | -6.26 | -5.00% | 119.00 | 125.37 | 5764 | 6992.55 | 2.74% |
0.00 |
2024-12-02 | 123.82 | 125.27 | 2.22 | 1.80% | 120.27 | 125.27 | 6325 | 7777.98 | 3.00% |
0.00 |
2024-11-29 | 116.88 | 123.05 | 6.59 | 5.66% | 113.00 | 125.01 | 9301 | 11227.98 | 4.42% |
0.00 |
2024-11-28 | 118.00 | 116.46 | -1.73 | -1.46% | 115.10 | 120.88 | 7794 | 9184.79 | 3.70% |
0.00 |
2024-11-27 | 121.00 | 118.19 | -4.55 | -3.71% | 113.67 | 121.00 | 8436 | 9841.12 | 4.01% |
0.00 |
2024-11-26 | 126.24 | 122.74 | -4.77 | -3.74% | 120.56 | 127.49 | 5481 | 6750.02 | 2.60% |
0.00 |
2024-11-25 | 125.28 | 127.51 | 1.74 | 1.38% | 122.00 | 129.61 | 5373 | 6715.55 | 2.55% |
0.00 |
2024-11-22 | 128.80 | 125.77 | -1.13 | -0.89% | 124.00 | 130.96 | 7933 | 10080.15 | 3.77% |
0.00 |
2024-11-21 | 127.00 | 126.90 | 2.64 | 2.12% | 123.02 | 127.96 | 7432 | 9362.33 | 3.53% |
0.00 |
2024-11-20 | 119.99 | 124.26 | 5.70 | 4.81% | 117.20 | 124.88 | 9046 | 10990.28 | 4.29% |
0.00 |
2024-11-19 | 113.32 | 118.56 | 6.03 | 5.36% | 112.23 | 118.63 | 13498 | 15552.40 | 6.41% |
0.00 |
2024-11-18 | 126.33 | 112.53 | -16.37 | -12.70% | 110.00 | 126.33 | 16421 | 19120.19 | 7.80% |
0.00 |
2024-11-15 | 140.37 | 128.90 | -13.00 | -9.16% | 127.00 | 142.37 | 11537 | 15224.52 | 5.48% |
0.00 |
2024-11-14 | 139.77 | 141.90 | 3.90 | 2.83% | 136.89 | 146.78 | 8774 | 12525.00 | 4.17% |
0.00 |
2024-11-13 | 132.90 | 138.00 | 5.10 | 3.84% | 132.03 | 138.50 | 6791 | 9200.15 | 3.22% |
0.00 |
2024-11-12 | 132.97 | 132.90 | 0.38 | 0.29% | 128.00 | 132.99 | 7654 | 9970.70 | 3.63% |
0.00 |
2024-11-11 | 129.00 | 132.52 | 4.25 | 3.31% | 124.21 | 132.52 | 10769 | 13815.41 | 5.11% |
0.00 |
2024-11-08 | 130.02 | 128.27 | 0.59 | 0.46% | 126.50 | 138.88 | 11958 | 15738.34 | 5.68% |
0.00 |
2024-11-07 | 118.00 | 127.68 | 9.85 | 8.36% | 114.02 | 131.79 | 12467 | 15293.50 | 5.92% |
0.00 |
2024-11-06 | 113.00 | 117.83 | 9.53 | 8.80% | 108.30 | 120.49 | 11987 | 13885.77 | 5.69% |
0.00 |
2024-11-05 | 102.00 | 108.30 | 6.79 | 6.69% | 101.87 | 109.89 | 11259 | 11979.33 | 5.35% |
0.00 |
2024-11-04 | 106.00 | 101.51 | -1.39 | -1.35% | 97.00 | 106.00 | 9500 | 9575.06 | 4.51% |
0.00 |
2024-11-01 | 110.01 | 102.90 | -6.10 | -5.60% | 98.21 | 112.21 | 17092 | 17573.02 | 8.11% |
0.00 |
2024-10-31 | 97.73 | 109.00 | 9.90 | 9.99% | 97.73 | 113.90 | 14131 | 15024.94 | 6.71% |
0.00 |
*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 | |
| | | | | | |