| 36.05(-0.30%) |
| 18.86(-0.16%) |
| 16.04(-9.99%) |
| 19.60(-2.00%) |
| 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 | -0.96 | -5.34% | 11.76 | 23.86 | 2959830 | 493370.671 | 666.1% |
| 2025-03-28 | 18.360 | 17.030 | -2.100 | -10.98% | 17.030 | 18.750 | 80440 | 14339.980 | 15.17% |
| 2025-03-27 | 17.700 | 19.130 | 0.990 | 5.46% | 17.700 | 20.750 | 111209 | 21697.768 | 20.97% |
| 2025-03-26 | 18.600 | 18.140 | -0.960 | -5.03% | 18.100 | 19.740 | 73232 | 13656.762 | 13.81% |
| 2025-03-25 | 17.410 | 19.100 | 1.480 | 8.40% | 17.280 | 20.420 | 98536 | 18704.504 | 18.58% |
| 2025-03-24 | 16.720 | 17.620 | 0.740 | 4.38% | 16.310 | 17.790 | 43067 | 7372.874 | 8.12% |
| 2025-03-21 | 16.780 | 16.880 | -0.030 | -0.18% | 16.310 | 17.350 | 33441 | 5640.308 | 6.31% |
| 2025-03-20 | 17.530 | 16.910 | -0.590 | -3.37% | 16.880 | 17.950 | 42025 | 7291.076 | 7.92% |
| 2025-03-19 | 19.000 | 17.500 | -2.480 | -12.41% | 17.410 | 19.270 | 77660 | 14389.725 | 14.64% |
| 2025-03-18 | 21.150 | 19.980 | -3.110 | -13.47% | 19.730 | 21.380 | 116221 | 23669.340 | 21.92% |
| 2025-03-17 | 18.100 | 23.090 | 4.730 | 25.76% | 17.920 | 23.860 | 150090 | 31158.281 | 28.30% |
| 2025-03-14 | 17.440 | 18.360 | 0.490 | 2.74% | 17.270 | 18.600 | 73620 | 13162.421 | 13.88% |
| 2025-03-13 | 16.780 | 17.870 | 1.230 | 7.39% | 16.700 | 18.870 | 77220 | 13779.276 | 14.56% |
| 2025-03-12 | 16.640 | 16.640 | 0.130 | 0.79% | 16.350 | 17.070 | 31924 | 5332.512 | 6.02% |
| 2025-03-11 | 16.300 | 16.510 | -0.070 | -0.42% | 16.120 | 16.600 | 26030 | 4261.119 | 4.91% |
| 2025-03-10 | 16.670 | 16.580 | 0.310 | 1.91% | 16.020 | 16.670 | 33464 | 5487.175 | 6.31% |
| 2025-03-07 | 16.600 | 16.270 | -0.890 | -5.19% | 16.080 | 17.240 | 53466 | 8891.458 | 10.08% |
| 2025-03-06 | 17.490 | 17.160 | 0.150 | 0.88% | 16.590 | 18.980 | 80164 | 14178.639 | 15.12% |
| 2025-03-05 | 16.500 | 17.010 | 0.220 | 1.31% | 15.800 | 18.470 | 77313 | 13055.669 | 14.58% |
| 2025-03-04 | 15.100 | 16.790 | 1.390 | 9.03% | 15.100 | 16.880 | 65883 | 10630.631 | 12.42% |
| 2025-03-03 | 14.600 | 15.400 | 1.100 | 7.69% | 14.500 | 15.800 | 47636 | 7196.213 | 8.98% |
| 2025-02-28 | 14.730 | 14.300 | -0.320 | -2.19% | 14.270 | 14.920 | 24346 | 3550.258 | 4.59% |
| 2025-02-27 | 14.550 | 14.620 | -0.130 | -0.88% | 14.300 | 14.800 | 26261 | 3807.613 | 4.95% |
| 2025-02-26 | 14.300 | 14.750 | 0.710 | 5.06% | 14.280 | 15.390 | 44325 | 6548.736 | 8.36% |
| 2025-02-25 | 14.440 | 14.040 | -0.430 | -2.97% | 13.910 | 14.440 | 15721 | 2218.750 | 2.96% |
| 2025-02-24 | 14.600 | 14.470 | 0.020 | 0.14% | 14.310 | 14.650 | 17449 | 2526.219 | 3.29% |
| 2025-02-21 | 14.320 | 14.450 | 0.010 | 0.07% | 14.300 | 14.590 | 17947 | 2591.889 | 3.38% |
| 2025-02-20 | 14.300 | 14.440 | 0.290 | 2.05% | 14.150 | 14.690 | 23994 | 3461.155 | 4.52% |
| 2025-02-19 | 13.800 | 14.150 | 0.340 | 2.46% | 13.630 | 14.150 | 14008 | 1958.399 | 2.64% |
| 2025-02-18 | 14.440 | 13.810 | -0.650 | -4.50% | 13.700 | 14.550 | 15302 | 2169.354 | 2.89% |
| 2025-02-17 | 14.450 | 14.460 | 0.030 | 0.21% | 14.200 | 14.880 | 17272 | 2502.548 | 3.26% |
| 2025-02-14 | 14.180 | 14.430 | 0.280 | 1.98% | 13.780 | 14.560 | 19834 | 2827.969 | 3.74% |
| 2025-02-13 | 14.500 | 14.150 | -0.450 | -3.08% | 14.150 | 14.860 | 19379 | 2805.634 | 3.65% |
| 2025-02-12 | 14.510 | 14.600 | 0.280 | 1.96% | 14.310 | 14.900 | 24143 | 3518.280 | 4.55% |
| 2025-02-11 | 14.300 | 14.320 | 0.020 | 0.14% | 14.020 | 14.700 | 29459 | 4241.217 | 5.56% |
| 2025-02-10 | 13.840 | 14.300 | 0.460 | 3.32% | 13.690 | 14.540 | 23112 | 3243.477 | 4.36% |
| 2025-02-07 | 13.230 | 13.840 | 0.530 | 3.98% | 13.130 | 14.180 | 30532 | 4177.135 | 5.76% |
| 2025-02-06 | 12.730 | 13.310 | 0.690 | 5.47% | 12.510 | 13.330 | 15495 | 2012.245 | 2.92% |
| 2025-02-05 | 12.950 | 12.620 | -0.290 | -2.25% | 12.560 | 13.180 | 10924 | 1398.348 | 2.06% |
| 2025-01-27 | 13.440 | 12.910 | -0.460 | -3.44% | 12.900 | 13.620 | 8840 | 1168.632 | 1.67% |
| 2025-01-24 | 13.380 | 13.370 | 0.090 | 0.68% | 13.040 | 13.480 | 9298 | 1237.850 | 1.75% |
| 2025-01-23 | 13.600 | 13.280 | -0.130 | -0.97% | 13.280 | 13.940 | 12669 | 1732.632 | 2.39% |
| 2025-01-22 | 13.780 | 13.410 | -0.380 | -2.76% | 13.380 | 13.790 | 9722 | 1314.551 | 1.83% |
| 2025-01-21 | 13.880 | 13.790 | 0.060 | 0.44% | 13.400 | 13.880 | 12646 | 1721.843 | 2.38% |
| 2025-01-20 | 14.200 | 13.730 | -0.330 | -2.35% | 13.690 | 14.250 | 15131 | 2114.214 | 2.85% |
| 2025-01-17 | 14.120 | 14.060 | -0.320 | -2.23% | 13.900 | 14.340 | 18454 | 2603.814 | 3.48% |
| 2025-01-16 | 14.730 | 14.380 | -0.280 | -1.91% | 14.020 | 14.940 | 38509 | 5575.031 | 7.26% |
| 2025-01-15 | 15.150 | 14.660 | -0.690 | -4.50% | 14.510 | 15.340 | 55584 | 8222.322 | 10.48% |
| 2025-01-14 | 13.650 | 15.350 | 1.440 | 10.35% | 13.610 | 15.350 | 60430 | 8928.538 | 11.40% |
| 2025-01-13 | 13.200 | 13.910 | 0.420 | 3.11% | 13.130 | 14.690 | 31903 | 4473.198 | 6.02% |
| 2025-01-10 | 14.730 | 13.490 | -1.430 | -9.58% | 13.440 | 15.230 | 38219 | 5482.753 | 7.21% |
| 2025-01-09 | 14.200 | 14.920 | 0.210 | 1.43% | 13.870 | 15.330 | 62810 | 9142.870 | 11.84% |
| 2025-01-08 | 12.620 | 14.710 | 1.720 | 13.24% | 12.620 | 15.210 | 68389 | 9493.834 | 12.90% |
| 2025-01-07 | 12.620 | 12.990 | 0.470 | 3.75% | 12.010 | 13.030 | 27983 | 3503.067 | 5.28% |
| 2025-01-06 | 12.170 | 12.520 | 0.470 | 3.90% | 11.880 | 12.720 | 19552 | 2406.090 | 3.69% |
| 2025-01-03 | 12.010 | 12.050 | 0.140 | 1.18% | 11.800 | 12.350 | 18001 | 2175.916 | 3.39% |
| 2025-01-02 | 12.110 | 11.910 | -0.240 | -1.98% | 11.760 | 12.370 | 13013 | 1570.803 | 4.55% |
| 2024-12-31 | 12.080 | 12.150 | 0.060 | 0.50% | 11.890 | 12.530 | 12970 | 1585.071 | 4.54% |
| 2024-12-30 | 12.940 | 12.090 | -0.880 | -6.78% | 12.000 | 12.940 | 17356 | 2139.536 | 6.07% |
| 2024-12-27 | 12.890 | 12.970 | 0.200 | 1.57% | 12.600 | 13.000 | 11043 | 1419.062 | 3.86% |
| 2024-12-26 | 12.750 | 12.770 | 0.040 | 0.31% | 12.700 | 13.150 | 12680 | 1636.315 | 4.44% |
| 2024-12-25 | 13.310 | 12.730 | -0.550 | -4.14% | 12.550 | 13.410 | 15128 | 1942.052 | 5.29% |
| 2024-12-24 | 13.400 | 13.280 | -0.020 | -0.15% | 13.070 | 13.600 | 13919 | 1847.403 | 4.87% |
| 2024-12-23 | 14.020 | 13.300 | -0.950 | -6.67% | 13.240 | 14.370 | 14763 | 2016.000 | 5.16% |
| 2024-12-20 | 14.280 | 14.250 | -0.100 | -0.70% | 13.970 | 14.590 | 12640 | 1814.857 | 4.42% |
| 2024-12-19 | 13.700 | 14.350 | 0.530 | 3.84% | 12.830 | 14.430 | 28170 | 3846.031 | 9.86% |
| 2024-12-18 | 14.250 | 13.820 | -0.410 | -2.88% | 13.610 | 14.580 | 13335 | 1886.923 | 4.67% |
| 2024-12-17 | 15.120 | 14.230 | -0.870 | -5.76% | 14.200 | 15.150 | 12403 | 1814.875 | 4.34% |
| 2024-12-16 | 15.350 | 15.100 | -0.690 | -4.37% | 14.970 | 15.870 | 14585 | 2229.182 | 5.10% |
| 2024-12-13 | 15.900 | 15.790 | -0.110 | -0.69% | 15.650 | 16.460 | 20767 | 3329.006 | 7.27% |
| 2024-12-12 | 15.750 | 15.900 | 0.240 | 1.53% | 15.200 | 15.900 | 16739 | 2619.100 | 5.86% |
| 2024-12-11 | 16.180 | 15.660 | -0.360 | -2.25% | 15.430 | 16.180 | 23434 | 3685.999 | 8.20% |
| 2024-12-10 | 17.000 | 16.020 | -0.250 | -1.54% | 16.010 | 17.170 | 38962 | 6488.840 | 13.63% |
| 2024-12-09 | 17.700 | 16.270 | -2.130 | -11.58% | 15.980 | 18.120 | 51021 | 8561.232 | 17.85% |
| 2024-12-06 | 18.800 | 18.400 | -0.600 | -3.16% | 18.000 | 19.120 | 31386 | 5847.117 | 10.98% |
| 2024-12-05 | 18.950 | 19.000 | -0.130 | -0.68% | 18.610 | 19.280 | 28760 | 5439.521 | 10.06% |
| 2024-12-04 | 19.300 | 19.130 | -0.450 | -2.30% | 18.620 | 20.360 | 39716 | 7711.123 | 13.89% |
| 2024-12-03 | 19.450 | 19.580 | 0.240 | 1.24% | 19.190 | 20.570 | 49917 | 9879.005 | 17.46% |
| 2024-12-02 | 19.900 | 19.340 | -0.180 | -0.92% | 18.930 | 19.900 | 49057 | 9487.781 | 17.16% |
| 2024-11-29 | 18.320 | 19.520 | 0.980 | 5.29% | 17.510 | 19.520 | 67477 | 12532.617 | 23.61% |
| 2024-11-28 | 18.000 | 18.540 | 0.550 | 3.06% | 18.000 | 19.780 | 60305 | 11289.108 | 21.10% |
*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 | | | | | |
