| 23.76(-2.42%) |
| 28.58(2.47%) |
| 20.20(-1.27%) |
| 5.47(-3.19%) |
| 7.34(-20.04%) |
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 |
| 累计： | 2024-11-28至2025-03-28 | -0.30 | -3.75% | 5.61 | 9.55 | 3140459 | 233484.113 | 252.95% |
| 2025-03-28 | 8.280 | 7.700 | -0.650 | -7.78% | 7.690 | 8.300 | 72062 | 5729.047 | 5.88% |
| 2025-03-27 | 8.130 | 8.350 | 0.090 | 1.09% | 8.120 | 8.750 | 87933 | 7489.993 | 7.18% |
| 2025-03-26 | 8.110 | 8.260 | 0.100 | 1.23% | 8.080 | 8.480 | 48708 | 4046.328 | 3.98% |
| 2025-03-25 | 7.650 | 8.160 | 0.530 | 6.95% | 7.590 | 8.360 | 66910 | 5391.064 | 5.46% |
| 2025-03-24 | 7.620 | 7.630 | 0.010 | 0.13% | 7.180 | 7.700 | 40983 | 3050.494 | 3.35% |
| 2025-03-21 | 7.630 | 7.620 | -0.030 | -0.39% | 7.420 | 7.750 | 51850 | 3943.164 | 4.23% |
| 2025-03-20 | 7.880 | 7.650 | -0.230 | -2.92% | 7.610 | 8.110 | 47660 | 3756.112 | 3.89% |
| 2025-03-19 | 8.700 | 7.880 | -0.880 | -10.05% | 7.820 | 8.700 | 68379 | 5627.161 | 5.50% |
| 2025-03-18 | 8.690 | 8.760 | 0.180 | 2.10% | 8.530 | 8.880 | 60532 | 5254.011 | 4.87% |
| 2025-03-17 | 8.830 | 8.580 | -0.010 | -0.12% | 8.510 | 8.930 | 67102 | 5848.333 | 5.39% |
| 2025-03-14 | 8.180 | 8.590 | 0.430 | 5.27% | 8.180 | 8.620 | 72786 | 6165.876 | 5.85% |
| 2025-03-13 | 8.000 | 8.160 | 0.150 | 1.87% | 7.810 | 8.250 | 45573 | 3656.066 | 3.66% |
| 2025-03-12 | 7.870 | 8.010 | 0.210 | 2.69% | 7.730 | 8.110 | 50791 | 4030.135 | 4.08% |
| 2025-03-11 | 7.610 | 7.800 | 0.040 | 0.52% | 7.610 | 7.870 | 24407 | 1895.462 | 1.96% |
| 2025-03-10 | 7.530 | 7.760 | 0.260 | 3.47% | 7.530 | 7.850 | 36223 | 2800.262 | 2.91% |
| 2025-03-07 | 7.460 | 7.500 | 0.030 | 0.40% | 7.430 | 7.770 | 36003 | 2739.214 | 2.89% |
| 2025-03-06 | 7.680 | 7.470 | -0.060 | -0.80% | 7.270 | 7.680 | 48008 | 3575.765 | 3.86% |
| 2025-03-05 | 7.480 | 7.530 | 0.100 | 1.35% | 7.310 | 7.640 | 49654 | 3693.842 | 3.99% |
| 2025-03-04 | 7.130 | 7.430 | 0.300 | 4.21% | 7.110 | 7.460 | 46918 | 3440.503 | 3.77% |
| 2025-03-03 | 6.880 | 7.130 | 0.200 | 2.89% | 6.880 | 7.180 | 32124 | 2274.832 | 2.58% |
| 2025-02-28 | 7.050 | 6.930 | -0.100 | -1.42% | 6.910 | 7.250 | 48902 | 3483.651 | 3.93% |
| 2025-02-27 | 6.990 | 7.030 | 0.070 | 1.01% | 6.940 | 7.070 | 23196 | 1623.199 | 1.86% |
| 2025-02-26 | 6.780 | 6.960 | 0.170 | 2.50% | 6.780 | 6.980 | 25416 | 1754.898 | 2.04% |
| 2025-02-25 | 6.860 | 6.790 | -0.160 | -2.30% | 6.760 | 6.920 | 22767 | 1555.081 | 1.83% |
| 2025-02-24 | 6.880 | 6.950 | 0.070 | 1.02% | 6.810 | 7.050 | 33117 | 2303.568 | 2.66% |
| 2025-02-21 | 6.850 | 6.880 | 0.080 | 1.18% | 6.670 | 6.880 | 38369 | 2604.645 | 3.08% |
| 2025-02-20 | 6.670 | 6.800 | 0.090 | 1.34% | 6.650 | 6.850 | 26878 | 1817.740 | 2.16% |
| 2025-02-19 | 6.570 | 6.710 | 0.190 | 2.91% | 6.490 | 6.710 | 18121 | 1196.812 | 1.46% |
| 2025-02-18 | 6.810 | 6.520 | -0.290 | -4.26% | 6.510 | 6.830 | 19068 | 1270.046 | 1.53% |
| 2025-02-17 | 6.660 | 6.810 | 0.160 | 2.41% | 6.630 | 6.840 | 21516 | 1453.706 | 1.73% |
| 2025-02-14 | 6.790 | 6.650 | -0.080 | -1.19% | 6.510 | 6.790 | 22298 | 1479.696 | 1.79% |
| 2025-02-13 | 6.800 | 6.730 | -0.070 | -1.03% | 6.730 | 6.930 | 31051 | 2116.900 | 2.50% |
| 2025-02-12 | 6.620 | 6.800 | 0.180 | 2.72% | 6.580 | 6.870 | 42918 | 2899.758 | 3.45% |
| 2025-02-11 | 6.560 | 6.620 | 0.120 | 1.85% | 6.490 | 6.730 | 42253 | 2786.229 | 3.40% |
| 2025-02-10 | 6.340 | 6.500 | 0.170 | 2.69% | 6.290 | 6.510 | 31935 | 2052.934 | 2.57% |
| 2025-02-07 | 6.040 | 6.330 | 0.250 | 4.11% | 6.030 | 6.380 | 50039 | 3121.920 | 4.02% |
| 2025-02-06 | 5.820 | 6.080 | 0.230 | 3.93% | 5.760 | 6.080 | 26976 | 1598.406 | 2.17% |
| 2025-02-05 | 6.020 | 5.850 | -0.110 | -1.85% | 5.820 | 6.020 | 17485 | 1031.366 | 1.41% |
| 2025-01-27 | 6.030 | 5.960 | 0.000 | 0.00% | 5.930 | 6.030 | 9960 | 593.800 | 0.80% |
| 2025-01-24 | 5.960 | 5.960 | -0.040 | -0.67% | 5.930 | 6.070 | 18872 | 1129.833 | 1.52% |
| 2025-01-23 | 6.070 | 6.000 | 0.010 | 0.17% | 5.970 | 6.180 | 17427 | 1058.550 | 1.40% |
| 2025-01-22 | 6.090 | 5.990 | -0.100 | -1.64% | 5.930 | 6.090 | 10601 | 636.097 | 0.85% |
| 2025-01-21 | 6.140 | 6.090 | -0.040 | -0.65% | 6.030 | 6.140 | 12024 | 729.551 | 0.97% |
| 2025-01-20 | 6.120 | 6.130 | 0.070 | 1.16% | 6.010 | 6.190 | 21355 | 1305.982 | 1.72% |
| 2025-01-17 | 6.160 | 6.060 | -0.090 | -1.46% | 6.000 | 6.190 | 23724 | 1445.719 | 1.91% |
| 2025-01-16 | 6.110 | 6.150 | 0.070 | 1.15% | 6.080 | 6.240 | 23392 | 1443.637 | 1.88% |
| 2025-01-15 | 6.110 | 6.080 | -0.030 | -0.49% | 6.030 | 6.310 | 39179 | 2416.324 | 3.15% |
| 2025-01-14 | 5.740 | 6.110 | 0.430 | 7.57% | 5.710 | 6.160 | 43129 | 2564.160 | 3.47% |
| 2025-01-13 | 5.770 | 5.680 | -0.220 | -3.73% | 5.640 | 5.880 | 16658 | 955.057 | 1.34% |
| 2025-01-10 | 6.100 | 5.900 | -0.220 | -3.59% | 5.890 | 6.160 | 20692 | 1244.517 | 1.66% |
| 2025-01-09 | 6.120 | 6.120 | 0.000 | 0.00% | 6.000 | 6.240 | 29910 | 1842.251 | 2.40% |
| 2025-01-08 | 6.050 | 6.120 | 0.070 | 1.16% | 5.900 | 6.120 | 24476 | 1470.930 | 1.97% |
| 2025-01-07 | 5.930 | 6.050 | 0.150 | 2.54% | 5.840 | 6.190 | 23001 | 1377.543 | 1.85% |
| 2025-01-06 | 5.830 | 5.900 | 0.050 | 0.85% | 5.750 | 5.950 | 26097 | 1531.255 | 2.10% |
| 2025-01-03 | 5.930 | 5.850 | -0.010 | -0.17% | 5.780 | 5.980 | 26715 | 1570.770 | 2.15% |
| 2025-01-02 | 5.890 | 5.860 | -0.030 | -0.51% | 5.610 | 5.990 | 32382 | 1903.344 | 2.60% |
| 2024-12-31 | 6.020 | 5.890 | -0.080 | -1.34% | 5.800 | 6.190 | 50227 | 3006.172 | 4.04% |
| 2024-12-30 | 6.300 | 5.970 | -0.310 | -4.94% | 5.900 | 6.330 | 21688 | 1330.133 | 1.74% |
| 2024-12-27 | 6.100 | 6.280 | 0.170 | 2.78% | 6.100 | 6.400 | 28355 | 1779.569 | 2.28% |
| 2024-12-26 | 6.080 | 6.110 | 0.010 | 0.16% | 6.080 | 6.320 | 22919 | 1418.899 | 1.84% |
| 2024-12-25 | 6.420 | 6.100 | -0.350 | -5.43% | 6.100 | 6.540 | 19045 | 1185.491 | 1.53% |
| 2024-12-24 | 6.620 | 6.450 | -0.050 | -0.77% | 6.310 | 6.670 | 23690 | 1529.225 | 1.90% |
| 2024-12-23 | 6.820 | 6.500 | -0.420 | -6.07% | 6.490 | 6.970 | 24199 | 1615.064 | 1.95% |
| 2024-12-20 | 7.000 | 6.920 | -0.080 | -1.14% | 6.860 | 7.210 | 25759 | 1818.930 | 2.07% |
| 2024-12-19 | 6.800 | 7.000 | 0.200 | 2.94% | 6.410 | 7.040 | 39954 | 2687.695 | 3.21% |
| 2024-12-18 | 7.050 | 6.800 | -0.250 | -3.55% | 6.740 | 7.150 | 26901 | 1867.576 | 2.16% |
| 2024-12-17 | 7.480 | 7.050 | -0.400 | -5.37% | 7.050 | 7.490 | 22844 | 1646.331 | 1.84% |
| 2024-12-16 | 7.600 | 7.450 | 0.080 | 1.09% | 7.330 | 7.620 | 23629 | 1753.793 | 1.90% |
| 2024-12-13 | 7.410 | 7.370 | -0.090 | -1.21% | 7.300 | 7.750 | 26659 | 2010.953 | 2.14% |
| 2024-12-12 | 7.340 | 7.460 | 0.180 | 2.47% | 7.050 | 7.480 | 40842 | 2950.837 | 3.28% |
| 2024-12-11 | 7.500 | 7.280 | -0.220 | -2.93% | 7.200 | 7.590 | 35456 | 2612.682 | 2.85% |
| 2024-12-10 | 7.920 | 7.500 | -0.060 | -0.79% | 7.460 | 8.040 | 43090 | 3355.381 | 3.46% |
| 2024-12-09 | 8.320 | 7.560 | -0.770 | -9.24% | 7.410 | 8.330 | 74334 | 5859.781 | 5.98% |
| 2024-12-06 | 8.430 | 8.330 | -0.100 | -1.19% | 8.310 | 8.590 | 47422 | 4000.207 | 3.81% |
| 2024-12-05 | 8.380 | 8.430 | 0.020 | 0.24% | 8.320 | 8.570 | 37125 | 3128.331 | 2.98% |
| 2024-12-04 | 8.710 | 8.410 | -0.290 | -3.33% | 8.280 | 8.770 | 61246 | 5228.961 | 4.92% |
| 2024-12-03 | 8.950 | 8.700 | -0.270 | -3.01% | 8.630 | 9.110 | 90656 | 8036.602 | 7.29% |
| 2024-12-02 | 8.460 | 8.970 | 0.570 | 6.79% | 8.400 | 9.550 | 158839 | 14038.573 | 12.77% |
| 2024-11-29 | 8.250 | 8.400 | 0.180 | 2.19% | 8.020 | 8.440 | 80082 | 6624.014 | 6.44% |
| 2024-11-28 | 7.960 | 8.220 | 0.220 | 2.75% | 7.960 | 8.470 | 98993 | 8221.374 | 7.96% |
*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 | | | | | |
