| 30.08(0.43%) |
| 6.06(-1.30%) |
| | |
| | |
| | |
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 | 2.20 | 28.91% | 5.61 | 13.38 | 5700690 | 501475.932 | 486.34% |
| 2025-03-28 | 10.600 | 9.810 | -1.190 | -10.82% | 9.730 | 11.150 | 301111 | 31082.723 | 25.69% |
| 2025-03-27 | 11.800 | 11.000 | -1.980 | -15.25% | 11.000 | 12.260 | 363961 | 42304.594 | 31.05% |
| 2025-03-26 | 10.430 | 12.980 | 2.480 | 23.62% | 9.970 | 13.300 | 523676 | 58955.617 | 44.68% |
| 2025-03-25 | 12.200 | 10.500 | -0.400 | -3.67% | 10.200 | 13.380 | 511511 | 62171.988 | 43.64% |
| 2025-03-24 | 9.080 | 10.900 | 2.510 | 29.92% | 8.510 | 10.900 | 452064 | 44802.863 | 38.57% |
| 2025-03-21 | 7.480 | 8.390 | 0.860 | 11.42% | 7.410 | 9.560 | 332822 | 28605.402 | 28.39% |
| 2025-03-20 | 7.870 | 7.530 | -0.340 | -4.32% | 7.480 | 7.960 | 71620 | 5539.918 | 6.11% |
| 2025-03-19 | 8.590 | 7.870 | -0.910 | -10.36% | 7.710 | 8.600 | 124102 | 10213.700 | 10.59% |
| 2025-03-18 | 8.110 | 8.780 | 0.590 | 7.20% | 8.110 | 8.800 | 146159 | 12373.440 | 12.47% |
| 2025-03-17 | 8.330 | 8.190 | 0.040 | 0.49% | 8.140 | 8.670 | 105063 | 8790.144 | 8.96% |
| 2025-03-14 | 7.990 | 8.150 | 0.210 | 2.64% | 7.800 | 8.220 | 94955 | 7678.326 | 8.10% |
| 2025-03-13 | 7.610 | 7.940 | 0.280 | 3.66% | 7.610 | 7.950 | 95077 | 7415.596 | 8.11% |
| 2025-03-12 | 7.890 | 7.660 | -0.060 | -0.78% | 7.640 | 7.990 | 72191 | 5616.189 | 6.16% |
| 2025-03-11 | 7.370 | 7.720 | 0.270 | 3.62% | 7.320 | 7.750 | 85313 | 6493.548 | 7.28% |
| 2025-03-10 | 7.300 | 7.450 | 0.170 | 2.34% | 7.200 | 7.550 | 48740 | 3601.537 | 4.16% |
| 2025-03-07 | 7.180 | 7.280 | 0.080 | 1.11% | 7.110 | 7.450 | 55940 | 4075.784 | 4.77% |
| 2025-03-06 | 7.450 | 7.200 | -0.220 | -2.96% | 7.080 | 7.450 | 62533 | 4512.499 | 5.33% |
| 2025-03-05 | 7.290 | 7.420 | 0.110 | 1.50% | 7.170 | 7.550 | 75459 | 5548.925 | 6.44% |
| 2025-03-04 | 6.950 | 7.310 | 0.290 | 4.13% | 6.880 | 7.330 | 70970 | 5093.950 | 6.05% |
| 2025-03-03 | 6.880 | 7.020 | 0.130 | 1.89% | 6.780 | 7.040 | 57156 | 3982.279 | 4.88% |
| 2025-02-28 | 7.030 | 6.890 | -0.150 | -2.13% | 6.840 | 7.170 | 49737 | 3489.360 | 4.24% |
| 2025-02-27 | 6.910 | 7.040 | 0.160 | 2.33% | 6.830 | 7.090 | 56519 | 3933.244 | 4.82% |
| 2025-02-26 | 6.720 | 6.880 | 0.200 | 2.99% | 6.700 | 6.900 | 31587 | 2159.998 | 2.69% |
| 2025-02-25 | 6.790 | 6.680 | -0.150 | -2.20% | 6.670 | 6.830 | 22507 | 1516.736 | 1.92% |
| 2025-02-24 | 6.810 | 6.830 | 0.020 | 0.29% | 6.770 | 6.960 | 32266 | 2215.128 | 2.75% |
| 2025-02-21 | 6.800 | 6.810 | 0.030 | 0.44% | 6.690 | 6.850 | 32216 | 2192.637 | 2.75% |
| 2025-02-20 | 6.710 | 6.780 | 0.060 | 0.89% | 6.660 | 6.850 | 27628 | 1873.801 | 2.36% |
| 2025-02-19 | 6.590 | 6.720 | 0.140 | 2.13% | 6.540 | 6.740 | 19659 | 1303.471 | 1.68% |
| 2025-02-18 | 6.790 | 6.580 | -0.230 | -3.38% | 6.580 | 7.030 | 27294 | 1835.068 | 2.33% |
| 2025-02-17 | 6.660 | 6.810 | 0.220 | 3.34% | 6.550 | 6.860 | 29156 | 1968.294 | 2.49% |
| 2025-02-14 | 6.750 | 6.590 | -0.160 | -2.37% | 6.580 | 6.830 | 32050 | 2138.658 | 2.73% |
| 2025-02-13 | 7.030 | 6.750 | -0.230 | -3.30% | 6.720 | 7.030 | 36433 | 2502.713 | 3.11% |
| 2025-02-12 | 6.690 | 6.980 | 0.280 | 4.18% | 6.640 | 7.100 | 60261 | 4166.705 | 5.14% |
| 2025-02-11 | 6.600 | 6.700 | 0.090 | 1.36% | 6.520 | 6.780 | 43669 | 2911.614 | 3.73% |
| 2025-02-10 | 6.480 | 6.610 | 0.140 | 2.16% | 6.460 | 6.640 | 26897 | 1759.199 | 2.29% |
| 2025-02-07 | 6.270 | 6.470 | 0.190 | 3.03% | 6.200 | 6.580 | 52752 | 3388.528 | 4.50% |
| 2025-02-06 | 6.020 | 6.280 | 0.230 | 3.80% | 6.000 | 6.280 | 27049 | 1665.815 | 2.31% |
| 2025-02-05 | 6.080 | 6.050 | 0.030 | 0.50% | 5.990 | 6.110 | 8181 | 493.553 | 0.70% |
| 2025-01-27 | 6.070 | 6.020 | 0.000 | 0.00% | 6.010 | 6.170 | 11522 | 697.697 | 0.98% |
| 2025-01-24 | 6.080 | 6.020 | 0.030 | 0.50% | 5.960 | 6.080 | 8952 | 539.325 | 0.76% |
| 2025-01-23 | 6.140 | 5.990 | -0.060 | -0.99% | 5.990 | 6.260 | 19880 | 1219.099 | 1.70% |
| 2025-01-22 | 6.220 | 6.050 | -0.040 | -0.66% | 6.030 | 6.220 | 16729 | 1021.199 | 1.43% |
| 2025-01-21 | 6.160 | 6.090 | -0.020 | -0.33% | 6.050 | 6.200 | 10597 | 646.554 | 0.90% |
| 2025-01-20 | 6.170 | 6.110 | 0.000 | 0.00% | 6.080 | 6.280 | 15332 | 946.413 | 1.31% |
| 2025-01-17 | 6.150 | 6.110 | -0.070 | -1.13% | 6.040 | 6.220 | 20058 | 1229.458 | 1.71% |
| 2025-01-16 | 6.150 | 6.180 | 0.050 | 0.82% | 6.070 | 6.290 | 26209 | 1622.938 | 2.24% |
| 2025-01-15 | 6.130 | 6.130 | 0.010 | 0.16% | 6.000 | 6.350 | 40262 | 2495.490 | 3.43% |
| 2025-01-14 | 5.680 | 6.120 | 0.480 | 8.51% | 5.680 | 6.130 | 34053 | 2033.664 | 2.91% |
| 2025-01-13 | 5.750 | 5.640 | -0.150 | -2.59% | 5.610 | 5.800 | 11724 | 666.311 | 1.00% |
| 2025-01-10 | 6.100 | 5.790 | -0.330 | -5.39% | 5.790 | 6.150 | 20838 | 1251.246 | 1.78% |
| 2025-01-09 | 6.030 | 6.120 | 0.030 | 0.49% | 5.980 | 6.220 | 31962 | 1959.828 | 2.73% |
| 2025-01-08 | 5.910 | 6.090 | 0.180 | 3.05% | 5.780 | 6.090 | 26302 | 1563.672 | 2.24% |
| 2025-01-07 | 5.710 | 5.910 | 0.120 | 2.07% | 5.710 | 5.910 | 15758 | 917.036 | 1.34% |
| 2025-01-06 | 5.760 | 5.790 | 0.050 | 0.87% | 5.680 | 5.860 | 13315 | 767.837 | 1.14% |
| 2025-01-03 | 5.900 | 5.740 | -0.130 | -2.21% | 5.700 | 5.980 | 22231 | 1299.156 | 1.90% |
| 2025-01-02 | 5.920 | 5.870 | -0.060 | -1.01% | 5.820 | 6.050 | 19516 | 1157.742 | 1.66% |
| 2024-12-31 | 5.980 | 5.930 | -0.010 | -0.17% | 5.910 | 6.150 | 21155 | 1273.697 | 1.80% |
| 2024-12-30 | 6.200 | 5.940 | -0.260 | -4.19% | 5.940 | 6.200 | 22668 | 1364.835 | 1.93% |
| 2024-12-27 | 5.950 | 6.200 | 0.210 | 3.51% | 5.950 | 6.320 | 30874 | 1907.371 | 2.63% |
| 2024-12-26 | 5.980 | 5.990 | 0.020 | 0.34% | 5.900 | 6.200 | 23647 | 1433.060 | 2.02% |
| 2024-12-25 | 6.260 | 5.970 | -0.340 | -5.39% | 5.960 | 6.440 | 25030 | 1524.240 | 2.14% |
| 2024-12-24 | 6.310 | 6.310 | 0.010 | 0.16% | 6.030 | 6.380 | 20144 | 1265.922 | 1.72% |
| 2024-12-23 | 6.600 | 6.300 | -0.420 | -6.25% | 6.280 | 6.710 | 33030 | 2139.750 | 2.82% |
| 2024-12-20 | 6.670 | 6.720 | 0.050 | 0.75% | 6.520 | 6.850 | 35976 | 2419.027 | 3.07% |
| 2024-12-19 | 6.400 | 6.670 | 0.300 | 4.71% | 6.090 | 6.710 | 57778 | 3694.845 | 4.93% |
| 2024-12-18 | 6.600 | 6.370 | -0.160 | -2.45% | 6.360 | 6.650 | 25719 | 1676.611 | 2.19% |
| 2024-12-17 | 6.890 | 6.530 | -0.370 | -5.36% | 6.520 | 6.910 | 40957 | 2729.010 | 3.49% |
| 2024-12-16 | 7.200 | 6.900 | -0.270 | -3.77% | 6.800 | 7.280 | 31539 | 2210.011 | 2.69% |
| 2024-12-13 | 7.130 | 7.170 | 0.000 | 0.00% | 7.070 | 7.420 | 25698 | 1870.763 | 2.19% |
| 2024-12-12 | 7.130 | 7.170 | 0.070 | 0.99% | 6.950 | 7.210 | 31736 | 2254.394 | 2.71% |
| 2024-12-11 | 7.300 | 7.100 | -0.230 | -3.14% | 7.090 | 7.390 | 37084 | 2673.862 | 3.16% |
| 2024-12-10 | 7.600 | 7.330 | 0.030 | 0.41% | 7.240 | 7.700 | 51639 | 3904.802 | 4.41% |
| 2024-12-09 | 8.000 | 7.300 | -0.700 | -8.75% | 7.300 | 8.010 | 63152 | 4793.462 | 5.39% |
| 2024-12-06 | 8.030 | 8.000 | -0.060 | -0.74% | 7.930 | 8.190 | 42805 | 3445.287 | 3.65% |
| 2024-12-05 | 8.100 | 8.060 | -0.040 | -0.49% | 7.990 | 8.210 | 40079 | 3240.612 | 3.42% |
| 2024-12-04 | 8.230 | 8.100 | -0.120 | -1.46% | 8.000 | 8.440 | 64156 | 5258.262 | 5.47% |
| 2024-12-03 | 8.600 | 8.220 | -0.330 | -3.86% | 8.200 | 8.640 | 70860 | 5920.173 | 6.05% |
| 2024-12-02 | 8.210 | 8.550 | 0.380 | 4.65% | 8.160 | 8.610 | 102867 | 8638.740 | 8.78% |
| 2024-11-29 | 7.750 | 8.170 | 0.420 | 5.42% | 7.550 | 8.170 | 95918 | 7600.369 | 8.18% |
| 2024-11-28 | 7.610 | 7.750 | 0.140 | 1.84% | 7.580 | 7.960 | 74655 | 5828.618 | 6.37% |
*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 | | | | | |
