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： | 2024-11-29至2025-03-31 | -0.99 | -6.45% | 13.71 | 18.19 | 1561133 | 248818.48 | 129.94% |
118 |
| 2025-03-31 | 14.52 | 14.35 | -0.40 | -2.71% | 14.18 | 14.74 | 16016 | 2308.99 | 1.33% |
0.00 |
| 2025-03-28 | 16.01 | 14.75 | -1.47 | -9.06% | 14.68 | 16.08 | 48825 | 7451.59 | 4.06% |
0.00 |
| 2025-03-27 | 16.16 | 16.22 | 0.02 | 0.12% | 15.53 | 16.67 | 56350 | 9061.08 | 4.69% |
0.00 |
| 2025-03-26 | 17.17 | 16.20 | -1.15 | -6.63% | 16.10 | 17.17 | 65253 | 10840.16 | 5.43% |
0.00 |
| 2025-03-25 | 15.53 | 17.35 | 1.71 | 10.93% | 15.43 | 18.15 | 103059 | 17494.76 | 8.58% |
0.00 |
| 2025-03-24 | 15.74 | 15.64 | -0.23 | -1.45% | 15.07 | 15.86 | 13416 | 2076.52 | 1.12% |
0.00 |
| 2025-03-21 | 16.14 | 15.87 | -0.13 | -0.81% | 15.57 | 16.14 | 13647 | 2158.78 | 1.14% |
0.00 |
| 2025-03-20 | 16.41 | 16.00 | -0.31 | -1.90% | 15.98 | 16.41 | 14389 | 2318.26 | 1.20% |
0.00 |
| 2025-03-19 | 16.79 | 16.31 | -0.48 | -2.86% | 16.19 | 16.79 | 16104 | 2634.17 | 1.34% |
0.00 |
| 2025-03-18 | 16.79 | 16.79 | -0.11 | -0.65% | 16.50 | 17.03 | 14281 | 2387.95 | 1.19% |
0.00 |
| 2025-03-17 | 17.14 | 16.90 | -0.23 | -1.34% | 16.75 | 17.18 | 14204 | 2413.94 | 1.18% |
0.00 |
| 2025-03-14 | 17.02 | 17.13 | -0.01 | -0.06% | 16.33 | 17.17 | 25498 | 4293.61 | 2.12% |
0.00 |
| 2025-03-13 | 17.07 | 17.14 | 0.07 | 0.41% | 16.94 | 17.45 | 29652 | 5073.90 | 2.47% |
0.00 |
| 2025-03-12 | 16.95 | 17.07 | 0.12 | 0.71% | 16.50 | 17.55 | 45351 | 7773.11 | 3.78% |
0.00 |
| 2025-03-11 | 16.00 | 16.95 | 0.80 | 4.95% | 15.89 | 17.02 | 30803 | 5070.11 | 2.56% |
0.00 |
| 2025-03-10 | 16.10 | 16.15 | -0.01 | -0.06% | 16.00 | 16.27 | 14523 | 2344.47 | 1.21% |
0.00 |
| 2025-03-07 | 16.15 | 16.16 | -0.04 | -0.25% | 15.95 | 16.39 | 15137 | 2449.50 | 1.26% |
0.00 |
| 2025-03-06 | 16.05 | 16.20 | 0.14 | 0.87% | 15.92 | 16.50 | 24280 | 3922.80 | 2.02% |
0.00 |
| 2025-03-05 | 15.70 | 16.06 | 0.42 | 2.69% | 15.42 | 16.28 | 20875 | 3314.55 | 1.74% |
0.00 |
| 2025-03-04 | 15.76 | 15.64 | -0.12 | -0.76% | 15.31 | 15.82 | 12157 | 1894.60 | 1.01% |
0.00 |
| 2025-03-03 | 15.46 | 15.76 | 0.29 | 1.87% | 15.46 | 16.08 | 14495 | 2293.45 | 1.21% |
0.00 |
| 2025-02-28 | 15.94 | 15.47 | -0.50 | -3.13% | 15.41 | 15.94 | 9261 | 1440.44 | 0.77% |
0.00 |
| 2025-02-27 | 15.77 | 15.97 | 0.10 | 0.63% | 15.48 | 15.98 | 13606 | 2142.71 | 1.13% |
0.00 |
| 2025-02-26 | 15.73 | 15.87 | 0.12 | 0.76% | 15.72 | 16.39 | 16506 | 2648.08 | 1.37% |
0.00 |
| 2025-02-25 | 15.52 | 15.75 | 0.11 | 0.70% | 15.36 | 15.79 | 11401 | 1773.76 | 0.95% |
0.00 |
| 2025-02-24 | 15.12 | 15.64 | 0.52 | 3.44% | 15.10 | 15.90 | 21624 | 3356.94 | 1.80% |
0.00 |
| 2025-02-21 | 15.02 | 15.12 | 0.17 | 1.14% | 14.72 | 15.14 | 15123 | 2254.51 | 1.26% |
0.00 |
| 2025-02-20 | 14.93 | 14.95 | 0.02 | 0.13% | 14.87 | 15.30 | 9621 | 1442.43 | 0.80% |
0.00 |
| 2025-02-19 | 14.53 | 14.93 | 0.15 | 1.01% | 14.53 | 15.05 | 8103 | 1204.81 | 0.67% |
0.00 |
| 2025-02-18 | 15.20 | 14.78 | -0.31 | -2.05% | 14.64 | 15.20 | 8436 | 1251.08 | 0.70% |
0.00 |
| 2025-02-17 | 15.21 | 15.09 | -0.12 | -0.79% | 14.90 | 15.31 | 9562 | 1437.54 | 0.80% |
62.00 |
| 2025-02-14 | 15.11 | 15.21 | 0.00 | 0.00% | 14.84 | 15.28 | 9549 | 1434.97 | 0.79% |
40.00 |
| 2025-02-13 | 15.46 | 15.21 | -0.30 | -1.93% | 15.11 | 15.58 | 6444 | 986.03 | 0.54% |
0.00 |
| 2025-02-12 | 15.64 | 15.51 | -0.14 | -0.89% | 15.38 | 15.66 | 7573 | 1174.89 | 0.63% |
16.00 |
| 2025-02-11 | 15.80 | 15.65 | -0.15 | -0.95% | 15.48 | 16.20 | 11153 | 1746.15 | 0.93% |
0.00 |
| 2025-02-10 | 15.57 | 15.80 | 0.20 | 1.28% | 15.28 | 15.82 | 16385 | 2535.76 | 1.36% |
0.00 |
| 2025-02-07 | 15.57 | 15.60 | -0.01 | -0.06% | 15.40 | 15.83 | 14411 | 2246.47 | 1.20% |
0.00 |
| 2025-02-06 | 15.41 | 15.61 | 0.19 | 1.23% | 15.31 | 15.68 | 11021 | 1700.86 | 0.92% |
0.00 |
| 2025-02-05 | 15.38 | 15.42 | 0.02 | 0.13% | 15.32 | 15.88 | 10149 | 1572.56 | 0.84% |
0.00 |
| 2025-01-27 | 15.04 | 15.40 | 0.43 | 2.87% | 14.74 | 15.59 | 18798 | 2856.66 | 1.56% |
0.00 |
| 2025-01-24 | 15.02 | 14.97 | -0.10 | -0.66% | 14.90 | 15.14 | 8006 | 1201.99 | 0.67% |
0.00 |
| 2025-01-23 | 15.15 | 15.07 | -0.03 | -0.20% | 14.98 | 15.24 | 5513 | 832.62 | 0.46% |
0.00 |
| 2025-01-22 | 14.98 | 15.10 | 0.00 | 0.00% | 14.88 | 15.26 | 6649 | 1001.76 | 0.55% |
0.00 |
| 2025-01-21 | 14.97 | 15.10 | 0.13 | 0.87% | 14.80 | 15.23 | 8647 | 1297.74 | 0.72% |
0.00 |
| 2025-01-20 | 15.25 | 14.97 | -0.54 | -3.48% | 14.70 | 15.30 | 17155 | 2564.41 | 1.43% |
0.00 |
| 2025-01-17 | 14.87 | 15.51 | 0.64 | 4.30% | 14.76 | 15.84 | 17788 | 2745.95 | 1.48% |
0.00 |
| 2025-01-16 | 14.85 | 14.87 | -0.03 | -0.20% | 14.62 | 15.05 | 6358 | 940.13 | 0.53% |
0.00 |
| 2025-01-15 | 14.78 | 14.90 | 0.12 | 0.81% | 14.60 | 14.95 | 5356 | 792.15 | 0.45% |
0.00 |
| 2025-01-14 | 14.51 | 14.78 | 0.38 | 2.64% | 14.36 | 14.82 | 9736 | 1429.24 | 0.81% |
0.00 |
| 2025-01-13 | 14.50 | 14.40 | -0.20 | -1.37% | 13.91 | 14.50 | 5598 | 796.35 | 0.47% |
0.00 |
| 2025-01-10 | 15.08 | 14.60 | -0.42 | -2.80% | 14.31 | 15.32 | 8815 | 1307.08 | 0.73% |
0.00 |
| 2025-01-09 | 14.60 | 15.02 | 0.42 | 2.88% | 14.48 | 15.10 | 8090 | 1195.64 | 0.67% |
0.00 |
| 2025-01-08 | 14.40 | 14.60 | 0.02 | 0.14% | 14.18 | 14.69 | 7349 | 1064.64 | 0.61% |
0.00 |
| 2025-01-07 | 14.10 | 14.58 | 0.56 | 3.99% | 14.02 | 14.64 | 8883 | 1272.91 | 0.74% |
0.00 |
| 2025-01-06 | 14.29 | 14.02 | -0.40 | -2.77% | 13.71 | 14.30 | 8522 | 1194.23 | 0.71% |
0.00 |
| 2025-01-03 | 14.88 | 14.42 | -0.46 | -3.09% | 14.24 | 14.90 | 7693 | 1118.59 | 0.64% |
0.00 |
| 2025-01-02 | 15.50 | 14.88 | -0.56 | -3.63% | 14.58 | 15.50 | 11680 | 1749.22 | 0.97% |
0.00 |
| 2024-12-31 | 14.99 | 15.44 | 0.36 | 2.39% | 14.82 | 15.48 | 14762 | 2239.09 | 1.23% |
0.00 |
| 2024-12-30 | 14.76 | 15.08 | 0.12 | 0.80% | 14.36 | 15.17 | 12769 | 1903.84 | 1.06% |
0.00 |
| 2024-12-27 | 14.28 | 14.96 | 0.69 | 4.84% | 14.18 | 14.99 | 15129 | 2202.84 | 1.26% |
0.00 |
| 2024-12-26 | 14.29 | 14.27 | 0.07 | 0.49% | 14.10 | 14.55 | 11089 | 1579.39 | 0.92% |
0.00 |
| 2024-12-25 | 14.72 | 14.20 | -0.58 | -3.92% | 14.00 | 14.75 | 11878 | 1689.64 | 0.99% |
0.00 |
| 2024-12-24 | 14.77 | 14.78 | 0.00 | 0.00% | 14.52 | 14.86 | 7224 | 1063.85 | 0.60% |
0.00 |
| 2024-12-23 | 15.37 | 14.78 | -0.60 | -3.90% | 14.47 | 15.37 | 16693 | 2469.98 | 1.39% |
0.00 |
| 2024-12-20 | 15.33 | 15.38 | 0.07 | 0.46% | 15.06 | 15.54 | 9846 | 1512.95 | 0.82% |
0.00 |
| 2024-12-19 | 15.79 | 15.31 | -0.49 | -3.10% | 15.04 | 15.80 | 16375 | 2506.81 | 1.36% |
0.00 |
| 2024-12-18 | 15.25 | 15.80 | 0.55 | 3.61% | 14.63 | 15.99 | 25837 | 3985.94 | 2.15% |
0.00 |
| 2024-12-17 | 16.23 | 15.25 | -0.96 | -5.92% | 14.98 | 16.26 | 24372 | 3763.18 | 2.03% |
0.00 |
| 2024-12-16 | 16.71 | 16.21 | -0.49 | -2.93% | 16.15 | 16.87 | 13303 | 2180.43 | 1.11% |
0.00 |
| 2024-12-13 | 17.13 | 16.70 | -0.44 | -2.57% | 16.51 | 17.63 | 20687 | 3496.66 | 1.72% |
0.00 |
| 2024-12-12 | 16.33 | 17.14 | 0.74 | 4.51% | 16.31 | 17.30 | 26895 | 4523.68 | 2.24% |
0.00 |
| 2024-12-11 | 16.70 | 16.40 | -0.22 | -1.32% | 16.29 | 16.87 | 17237 | 2844.67 | 1.44% |
0.00 |
| 2024-12-10 | 16.97 | 16.62 | 0.20 | 1.22% | 16.42 | 16.98 | 20388 | 3397.80 | 1.70% |
0.00 |
| 2024-12-09 | 16.01 | 16.42 | 0.15 | 0.92% | 15.82 | 16.99 | 34706 | 5707.17 | 2.89% |
0.00 |
| 2024-12-06 | 16.78 | 16.27 | 0.06 | 0.37% | 15.55 | 16.78 | 39930 | 6409.95 | 3.32% |
0.00 |
| 2024-12-05 | 16.45 | 16.21 | -0.47 | -2.82% | 15.55 | 16.59 | 40852 | 6525.12 | 3.40% |
0.00 |
| 2024-12-04 | 17.30 | 16.68 | -0.73 | -4.19% | 16.05 | 18.19 | 52943 | 9042.09 | 4.41% |
0.00 |
| 2024-12-03 | 16.34 | 17.41 | 0.93 | 5.64% | 16.21 | 17.72 | 49939 | 8539.24 | 4.16% |
0.00 |
| 2024-12-02 | 15.65 | 16.48 | 0.83 | 5.30% | 15.20 | 16.49 | 43943 | 6970.39 | 3.66% |
0.00 |
| 2024-11-29 | 15.38 | 15.65 | 0.31 | 2.02% | 14.87 | 15.85 | 45457 | 6976.17 | 3.78% |
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 | | | | | |
