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： | 2024-11-14至2025-03-28 | -15.65 | -28.17% | 36.03 | 55.01 | 1417671 | 620215.76 | 527.36% |
16.75 |
| 2025-03-28 | 40.75 | 39.90 | -0.57 | -1.41% | 39.90 | 41.73 | 13279 | 5399.14 | 2.40% |
0.00 |
| 2025-03-27 | 39.50 | 40.47 | 0.92 | 2.33% | 39.00 | 41.19 | 15343 | 6194.94 | 2.78% |
0.00 |
| 2025-03-26 | 39.05 | 39.55 | 0.22 | 0.56% | 39.05 | 40.10 | 7519 | 2993.53 | 1.36% |
0.00 |
| 2025-03-25 | 39.24 | 39.33 | 0.02 | 0.05% | 39.02 | 39.80 | 6007 | 2362.53 | 1.09% |
0.00 |
| 2025-03-24 | 40.24 | 39.31 | -0.93 | -2.31% | 38.31 | 40.56 | 14085 | 5567.13 | 2.55% |
0.00 |
| 2025-03-21 | 40.25 | 40.24 | -0.17 | -0.42% | 39.78 | 41.13 | 13688 | 5532.07 | 2.48% |
0.00 |
| 2025-03-20 | 40.50 | 40.41 | -0.09 | -0.22% | 40.25 | 41.28 | 11612 | 4730.74 | 2.10% |
0.00 |
| 2025-03-19 | 41.18 | 40.50 | -0.76 | -1.84% | 40.36 | 41.18 | 9811 | 3986.21 | 1.77% |
0.00 |
| 2025-03-18 | 41.26 | 41.26 | 0.07 | 0.17% | 41.02 | 41.80 | 10178 | 4208.86 | 1.84% |
0.00 |
| 2025-03-17 | 40.90 | 41.19 | 0.24 | 0.59% | 40.53 | 41.50 | 9323 | 3835.32 | 1.69% |
0.00 |
| 2025-03-14 | 39.98 | 40.95 | 0.91 | 2.27% | 39.85 | 41.11 | 12301 | 4982.79 | 2.23% |
0.00 |
| 2025-03-13 | 41.25 | 40.04 | -1.38 | -3.33% | 39.78 | 41.46 | 14079 | 5681.75 | 2.55% |
0.00 |
| 2025-03-12 | 41.48 | 41.42 | -0.16 | -0.38% | 41.30 | 41.95 | 13201 | 5495.30 | 2.39% |
0.00 |
| 2025-03-11 | 42.40 | 41.58 | -1.41 | -3.28% | 41.11 | 42.58 | 20253 | 8446.27 | 3.66% |
0.00 |
| 2025-03-10 | 43.00 | 42.99 | -0.01 | -0.02% | 42.70 | 43.72 | 10430 | 4486.20 | 1.89% |
0.00 |
| 2025-03-07 | 43.78 | 43.00 | -0.90 | -2.05% | 42.80 | 43.82 | 13209 | 5714.27 | 2.39% |
0.00 |
| 2025-03-06 | 43.50 | 43.90 | 0.59 | 1.36% | 43.50 | 44.38 | 18590 | 8181.99 | 3.36% |
0.00 |
| 2025-03-05 | 43.18 | 43.31 | 0.16 | 0.37% | 42.72 | 44.20 | 12760 | 5524.56 | 2.31% |
0.00 |
| 2025-03-04 | 42.05 | 43.15 | 0.75 | 1.77% | 41.87 | 43.37 | 12766 | 5469.24 | 2.31% |
0.00 |
| 2025-03-03 | 42.35 | 42.40 | 0.40 | 0.95% | 41.52 | 43.18 | 11416 | 4857.35 | 2.07% |
0.00 |
| 2025-02-28 | 44.23 | 42.00 | -2.36 | -5.32% | 42.00 | 44.35 | 17188 | 7365.52 | 3.11% |
0.00 |
| 2025-02-27 | 44.95 | 44.36 | -0.63 | -1.40% | 43.40 | 45.26 | 19103 | 8456.85 | 3.46% |
0.00 |
| 2025-02-26 | 44.95 | 44.99 | 0.14 | 0.31% | 44.55 | 45.50 | 25281 | 11379.61 | 4.57% |
12.75 |
| 2025-02-25 | 43.07 | 44.85 | 0.48 | 1.08% | 43.07 | 45.21 | 24718 | 11004.30 | 4.47% |
0.00 |
| 2025-02-24 | 44.01 | 44.37 | 0.11 | 0.25% | 43.52 | 44.68 | 22181 | 9765.35 | 4.01% |
0.00 |
| 2025-02-21 | 43.50 | 44.26 | 0.92 | 2.12% | 43.03 | 44.68 | 29597 | 13009.22 | 5.35% |
0.00 |
| 2025-02-20 | 43.50 | 43.34 | -0.63 | -1.43% | 42.91 | 44.10 | 23611 | 10214.22 | 4.27% |
0.00 |
| 2025-02-19 | 42.99 | 43.97 | 0.98 | 2.28% | 42.55 | 44.28 | 27408 | 11977.71 | 4.96% |
0.00 |
| 2025-02-18 | 43.30 | 42.99 | -0.21 | -0.49% | 42.58 | 44.45 | 23791 | 10320.27 | 4.30% |
0.00 |
| 2025-02-17 | 48.90 | 43.20 | 2.20 | 5.37% | 42.77 | 48.90 | 52338 | 23182.89 | 9.47% |
0.00 |
| 2025-01-23 | 41.47 | 41.00 | 0.04 | 0.10% | 41.00 | 42.17 | 13482 | 5628.32 | 2.44% |
0.00 |
| 2025-01-22 | 40.99 | 40.96 | -0.29 | -0.70% | 40.75 | 41.47 | 7005 | 2870.62 | 1.27% |
0.00 |
| 2025-01-21 | 41.41 | 41.25 | 0.14 | 0.34% | 40.80 | 41.55 | 8467 | 3486.25 | 1.53% |
0.00 |
| 2025-01-20 | 41.48 | 41.11 | 0.00 | 0.00% | 40.80 | 41.75 | 9794 | 4024.26 | 1.77% |
0.00 |
| 2025-01-17 | 40.32 | 41.11 | 0.66 | 1.63% | 39.82 | 41.47 | 17045 | 6942.61 | 3.08% |
0.00 |
| 2025-01-16 | 40.97 | 40.45 | -0.35 | -0.86% | 39.80 | 41.46 | 12930 | 5263.08 | 2.34% |
0.00 |
| 2025-01-15 | 41.50 | 40.80 | -0.95 | -2.28% | 40.22 | 41.50 | 14965 | 6123.26 | 2.71% |
0.00 |
| 2025-01-14 | 39.89 | 41.75 | 1.55 | 3.86% | 39.42 | 41.75 | 25595 | 10408.24 | 4.63% |
0.00 |
| 2025-01-13 | 37.90 | 40.20 | 2.32 | 6.12% | 36.03 | 40.27 | 22450 | 8707.19 | 4.06% |
0.00 |
| 2025-01-10 | 37.52 | 37.88 | -0.01 | -0.03% | 37.35 | 39.02 | 15320 | 5907.33 | 2.77% |
0.00 |
| 2025-01-09 | 37.53 | 37.89 | 0.09 | 0.24% | 37.50 | 38.38 | 8347 | 3176.05 | 1.51% |
0.00 |
| 2025-01-08 | 38.46 | 37.80 | -0.70 | -1.82% | 36.53 | 38.46 | 12834 | 4814.93 | 2.32% |
0.00 |
| 2025-01-07 | 37.78 | 38.50 | 0.72 | 1.91% | 37.59 | 38.75 | 9830 | 3760.04 | 1.78% |
0.00 |
| 2025-01-06 | 37.88 | 37.78 | -0.10 | -0.26% | 36.73 | 38.47 | 8638 | 3259.02 | 1.56% |
0.00 |
| 2025-01-03 | 38.60 | 37.88 | -0.29 | -0.76% | 37.88 | 39.17 | 10636 | 4083.95 | 1.92% |
0.00 |
| 2025-01-02 | 39.28 | 38.17 | -1.39 | -3.51% | 37.79 | 40.07 | 11295 | 4396.95 | 6.38% |
0.00 |
| 2024-12-31 | 41.03 | 39.56 | -1.34 | -3.28% | 39.50 | 41.41 | 13008 | 5228.24 | 7.35% |
0.00 |
| 2024-12-30 | 42.11 | 40.90 | -1.30 | -3.08% | 40.49 | 42.20 | 11746 | 4846.61 | 6.64% |
0.00 |
| 2024-12-27 | 42.20 | 42.20 | -0.15 | -0.35% | 41.78 | 43.19 | 12901 | 5499.48 | 7.29% |
0.00 |
| 2024-12-26 | 42.01 | 42.35 | 0.40 | 0.95% | 41.87 | 42.96 | 10181 | 4335.47 | 5.75% |
0.00 |
| 2024-12-25 | 43.01 | 41.95 | -1.15 | -2.67% | 41.51 | 43.32 | 11173 | 4721.97 | 6.31% |
0.00 |
| 2024-12-24 | 43.50 | 43.10 | 0.37 | 0.87% | 42.06 | 43.70 | 11302 | 4834.72 | 6.39% |
0.00 |
| 2024-12-23 | 45.00 | 42.73 | -2.25 | -5.00% | 42.61 | 45.00 | 19782 | 8645.33 | 11.18% |
0.00 |
| 2024-12-20 | 44.43 | 44.98 | 0.93 | 2.11% | 44.01 | 46.00 | 31685 | 14301.57 | 17.90% |
0.00 |
| 2024-12-19 | 43.01 | 44.05 | 0.37 | 0.85% | 42.80 | 44.50 | 15191 | 6679.67 | 8.58% |
0.00 |
| 2024-12-18 | 42.99 | 43.68 | 0.98 | 2.30% | 42.21 | 44.12 | 14942 | 6474.68 | 8.44% |
0.00 |
| 2024-12-17 | 43.25 | 42.70 | -0.92 | -2.11% | 42.70 | 44.05 | 15085 | 6548.12 | 8.52% |
0.00 |
| 2024-12-16 | 44.63 | 43.62 | -1.01 | -2.26% | 43.50 | 44.79 | 20743 | 9090.86 | 11.72% |
0.00 |
| 2024-12-13 | 44.49 | 44.63 | 0.83 | 1.89% | 44.00 | 45.60 | 41772 | 18707.91 | 23.60% |
0.00 |
| 2024-12-12 | 44.00 | 43.80 | -0.45 | -1.02% | 43.14 | 44.49 | 24446 | 10678.84 | 13.81% |
0.00 |
| 2024-12-11 | 44.23 | 44.25 | 0.02 | 0.05% | 43.68 | 45.09 | 25671 | 11367.47 | 14.50% |
0.00 |
| 2024-12-10 | 46.00 | 44.23 | -0.27 | -0.61% | 44.23 | 46.78 | 32067 | 14538.14 | 18.12% |
0.00 |
| 2024-12-09 | 45.95 | 44.50 | -1.45 | -3.16% | 43.65 | 45.95 | 26152 | 11609.97 | 14.78% |
0.00 |
| 2024-12-06 | 46.40 | 45.95 | -0.81 | -1.73% | 43.56 | 47.00 | 40031 | 18039.60 | 22.62% |
0.00 |
| 2024-12-05 | 46.32 | 46.76 | -0.39 | -0.83% | 46.06 | 47.66 | 13045 | 6113.18 | 7.37% |
0.00 |
| 2024-12-04 | 49.20 | 47.15 | -1.41 | -2.90% | 46.79 | 49.99 | 18984 | 9218.79 | 10.73% |
0.00 |
| 2024-12-03 | 49.60 | 48.56 | -1.04 | -2.10% | 47.61 | 50.59 | 21871 | 10745.13 | 12.36% |
0.00 |
| 2024-12-02 | 47.12 | 49.60 | 3.09 | 6.64% | 46.81 | 49.60 | 25963 | 12564.51 | 14.67% |
0.00 |
| 2024-11-29 | 44.00 | 46.51 | 1.74 | 3.89% | 42.88 | 46.99 | 22232 | 10083.96 | 12.56% |
4.00 |
| 2024-11-28 | 44.52 | 44.77 | -0.06 | -0.13% | 44.04 | 46.30 | 17793 | 8044.58 | 10.05% |
0.00 |
| 2024-11-27 | 43.35 | 44.83 | 0.91 | 2.07% | 41.51 | 44.93 | 20259 | 8737.28 | 11.45% |
0.00 |
| 2024-11-26 | 45.96 | 43.92 | -1.88 | -4.10% | 43.77 | 46.50 | 15367 | 6859.96 | 8.68% |
0.00 |
| 2024-11-25 | 46.89 | 45.80 | 0.59 | 1.31% | 44.49 | 47.20 | 15800 | 7236.80 | 8.93% |
0.00 |
| 2024-11-22 | 48.01 | 45.21 | -3.40 | -6.99% | 45.05 | 49.00 | 19697 | 9291.33 | 11.13% |
0.00 |
| 2024-11-21 | 49.25 | 48.61 | -1.10 | -2.21% | 47.76 | 50.19 | 17614 | 8662.07 | 9.95% |
0.00 |
| 2024-11-20 | 48.77 | 49.71 | 1.17 | 2.41% | 48.50 | 49.96 | 18515 | 9126.21 | 10.46% |
0.00 |
| 2024-11-19 | 46.55 | 48.54 | 2.28 | 4.93% | 46.02 | 48.76 | 17799 | 8483.21 | 10.06% |
0.00 |
| 2024-11-18 | 49.60 | 46.26 | -2.97 | -6.03% | 45.00 | 49.60 | 20097 | 9404.92 | 11.35% |
0.00 |
| 2024-11-15 | 51.36 | 49.23 | -2.21 | -4.30% | 48.66 | 52.09 | 23662 | 11860.92 | 13.37% |
0.00 |
| 2024-11-14 | 54.76 | 51.44 | -4.11 | -7.40% | 51.00 | 55.01 | 27396 | 14456.03 | 15.48% |
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 | | | | | |
