| 12.57(3.37%) |
| 5.59(5.08%) |
| 23.43(-1.55%) |
| 18.18(-0.33%) |
| 54.54(4.76%) |
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： | 2024-11-06至2025-03-06 | 1.08 | 12.98% | 7.15 | 11.29 | 1794074 | 159583.476 | 118.92% |
| 2025-03-06 | 9.720 | 9.400 | -0.320 | -3.29% | 9.120 | 9.830 | 20862 | 1969.954 | 1.38% |
| 2025-03-05 | 10.000 | 9.720 | -0.170 | -1.72% | 9.580 | 10.150 | 33653 | 3304.329 | 2.23% |
| 2025-03-04 | 9.380 | 9.890 | 0.380 | 4.00% | 9.230 | 10.250 | 33983 | 3337.941 | 2.25% |
| 2025-03-03 | 8.880 | 9.510 | 0.740 | 8.44% | 8.660 | 10.370 | 39174 | 3679.275 | 2.60% |
| 2025-02-28 | 8.550 | 8.770 | 0.210 | 2.45% | 8.480 | 8.940 | 23502 | 2057.454 | 1.56% |
| 2025-02-27 | 8.450 | 8.560 | 0.100 | 1.18% | 8.340 | 8.560 | 9834 | 830.836 | 0.65% |
| 2025-02-26 | 8.410 | 8.460 | 0.040 | 0.48% | 8.390 | 8.600 | 12031 | 1020.939 | 0.80% |
| 2025-02-25 | 8.410 | 8.420 | 0.050 | 0.60% | 8.260 | 8.560 | 11594 | 975.016 | 0.77% |
| 2025-02-24 | 8.280 | 8.370 | 0.090 | 1.09% | 8.240 | 8.410 | 9189 | 763.809 | 0.61% |
| 2025-02-21 | 8.420 | 8.280 | -0.170 | -2.01% | 8.230 | 8.480 | 14433 | 1203.332 | 0.96% |
| 2025-02-20 | 8.480 | 8.450 | 0.000 | 0.00% | 8.300 | 8.540 | 12918 | 1091.506 | 0.86% |
| 2025-02-19 | 8.030 | 8.450 | 0.350 | 4.32% | 8.020 | 8.450 | 8833 | 723.589 | 0.59% |
| 2025-02-18 | 8.270 | 8.100 | -0.180 | -2.17% | 8.010 | 8.310 | 7275 | 591.260 | 0.48% |
| 2025-02-17 | 8.180 | 8.280 | 0.130 | 1.60% | 8.060 | 8.360 | 9128 | 750.283 | 0.60% |
| 2025-02-14 | 8.230 | 8.150 | 0.020 | 0.25% | 8.030 | 8.230 | 4306 | 350.694 | 0.29% |
| 2025-02-13 | 8.580 | 8.130 | -0.410 | -4.80% | 8.130 | 8.580 | 12753 | 1069.076 | 0.85% |
| 2025-02-12 | 8.490 | 8.540 | 0.090 | 1.07% | 8.390 | 8.600 | 11631 | 989.537 | 0.77% |
| 2025-02-11 | 8.430 | 8.450 | 0.020 | 0.24% | 8.300 | 8.650 | 17050 | 1442.575 | 1.13% |
| 2025-02-10 | 8.270 | 8.430 | 0.180 | 2.18% | 8.250 | 8.480 | 12180 | 1019.471 | 0.81% |
| 2025-02-07 | 8.080 | 8.250 | 0.200 | 2.48% | 7.950 | 8.480 | 17059 | 1400.326 | 1.13% |
| 2025-02-06 | 8.000 | 8.050 | 0.220 | 2.81% | 7.800 | 8.060 | 6971 | 554.176 | 0.46% |
| 2025-02-05 | 7.800 | 7.830 | 0.010 | 0.13% | 7.720 | 7.850 | 6112 | 476.914 | 0.41% |
| 2025-01-27 | 7.950 | 7.820 | -0.040 | -0.51% | 7.720 | 7.950 | 3550 | 278.095 | 0.24% |
| 2025-01-24 | 7.950 | 7.860 | -0.060 | -0.76% | 7.710 | 7.950 | 4896 | 383.761 | 0.32% |
| 2025-01-23 | 7.920 | 7.920 | 0.090 | 1.15% | 7.810 | 8.020 | 7960 | 629.463 | 0.53% |
| 2025-01-22 | 8.010 | 7.830 | -0.100 | -1.26% | 7.770 | 8.010 | 5649 | 444.983 | 0.37% |
| 2025-01-21 | 8.080 | 7.930 | -0.050 | -0.63% | 7.740 | 8.080 | 9516 | 754.180 | 0.63% |
| 2025-01-20 | 8.160 | 7.980 | -0.050 | -0.62% | 7.790 | 8.200 | 10669 | 848.121 | 0.71% |
| 2025-01-17 | 8.300 | 8.030 | -0.290 | -3.49% | 8.030 | 8.330 | 9682 | 788.198 | 0.64% |
| 2025-01-16 | 8.350 | 8.320 | 0.020 | 0.24% | 8.180 | 8.500 | 13765 | 1149.690 | 0.91% |
| 2025-01-15 | 8.510 | 8.300 | -0.210 | -2.47% | 8.300 | 8.640 | 18646 | 1571.525 | 1.24% |
| 2025-01-14 | 8.430 | 8.510 | 0.460 | 5.71% | 7.820 | 8.540 | 26365 | 2192.358 | 1.75% |
| 2025-01-13 | 8.300 | 8.050 | -0.040 | -0.49% | 7.800 | 8.580 | 21034 | 1716.586 | 1.39% |
| 2025-01-10 | 8.060 | 8.090 | -0.110 | -1.34% | 7.950 | 8.220 | 15583 | 1252.294 | 1.03% |
| 2025-01-09 | 8.700 | 8.200 | 0.330 | 4.19% | 8.070 | 8.750 | 22163 | 1865.104 | 1.47% |
| 2025-01-08 | 7.980 | 7.870 | -0.020 | -0.25% | 7.680 | 7.990 | 9819 | 770.278 | 0.65% |
| 2025-01-07 | 7.760 | 7.890 | 0.030 | 0.38% | 7.520 | 7.920 | 8049 | 622.975 | 0.53% |
| 2025-01-06 | 8.050 | 7.860 | -0.160 | -2.00% | 7.510 | 8.150 | 13964 | 1102.964 | 0.93% |
| 2025-01-03 | 8.000 | 8.020 | 0.010 | 0.12% | 7.800 | 8.150 | 7910 | 628.930 | 0.52% |
| 2025-01-02 | 7.970 | 8.010 | 0.130 | 1.65% | 7.700 | 8.200 | 11999 | 949.534 | 0.80% |
| 2024-12-31 | 7.560 | 7.880 | 0.370 | 4.93% | 7.490 | 8.280 | 21959 | 1733.345 | 1.46% |
| 2024-12-30 | 7.690 | 7.510 | -0.190 | -2.47% | 7.480 | 7.800 | 6966 | 528.880 | 0.46% |
| 2024-12-27 | 7.620 | 7.700 | 0.080 | 1.05% | 7.620 | 7.820 | 5368 | 413.576 | 0.36% |
| 2024-12-26 | 7.590 | 7.620 | 0.000 | 0.00% | 7.590 | 7.840 | 7972 | 615.527 | 0.53% |
| 2024-12-25 | 7.980 | 7.620 | -0.370 | -4.63% | 7.580 | 7.990 | 7063 | 543.593 | 0.47% |
| 2024-12-24 | 8.070 | 7.990 | 0.190 | 2.44% | 7.580 | 8.140 | 11947 | 930.726 | 0.79% |
| 2024-12-23 | 8.240 | 7.800 | -0.490 | -5.91% | 7.800 | 8.380 | 7236 | 582.539 | 0.48% |
| 2024-12-20 | 8.440 | 8.290 | 0.160 | 1.97% | 8.170 | 8.800 | 19026 | 1618.054 | 1.26% |
| 2024-12-19 | 7.850 | 8.130 | 0.230 | 2.91% | 7.410 | 8.300 | 19125 | 1488.350 | 1.27% |
| 2024-12-18 | 8.220 | 7.900 | -0.300 | -3.66% | 7.860 | 8.370 | 12298 | 997.628 | 0.82% |
| 2024-12-17 | 8.850 | 8.200 | -0.610 | -6.92% | 8.060 | 8.850 | 19667 | 1641.841 | 1.30% |
| 2024-12-16 | 9.180 | 8.810 | -0.370 | -4.03% | 8.710 | 9.420 | 15517 | 1389.766 | 1.03% |
| 2024-12-13 | 9.280 | 9.180 | 0.010 | 0.11% | 9.080 | 9.630 | 17114 | 1596.862 | 1.13% |
| 2024-12-12 | 9.050 | 9.170 | 0.120 | 1.33% | 8.800 | 9.200 | 13099 | 1185.604 | 0.87% |
| 2024-12-11 | 8.620 | 9.050 | 0.200 | 2.26% | 8.620 | 9.150 | 15839 | 1417.465 | 1.05% |
| 2024-12-10 | 9.400 | 8.850 | 0.050 | 0.57% | 8.830 | 9.400 | 20648 | 1888.700 | 1.37% |
| 2024-12-09 | 9.420 | 8.800 | -0.640 | -6.78% | 8.800 | 9.420 | 20174 | 1823.897 | 1.34% |
| 2024-12-06 | 9.700 | 9.440 | -0.260 | -2.68% | 9.200 | 9.880 | 22194 | 2110.244 | 1.47% |
| 2024-12-05 | 9.560 | 9.700 | 0.250 | 2.65% | 9.330 | 9.780 | 14643 | 1394.601 | 0.97% |
| 2024-12-04 | 9.790 | 9.450 | -0.420 | -4.26% | 9.410 | 10.070 | 23308 | 2252.793 | 1.54% |
| 2024-12-03 | 10.360 | 9.870 | -0.530 | -5.10% | 9.780 | 10.690 | 30114 | 3038.452 | 2.00% |
| 2024-12-02 | 10.280 | 10.400 | 0.110 | 1.07% | 10.010 | 10.450 | 35140 | 3575.690 | 2.33% |
| 2024-11-29 | 10.590 | 10.290 | -0.400 | -3.74% | 10.010 | 11.160 | 57628 | 6016.145 | 3.82% |
| 2024-11-28 | 9.680 | 10.690 | 1.030 | 10.66% | 9.300 | 11.290 | 85620 | 8900.133 | 5.67% |
| 2024-11-27 | 9.120 | 9.660 | 0.370 | 3.98% | 8.580 | 9.850 | 38638 | 3593.567 | 2.56% |
| 2024-11-26 | 9.450 | 9.290 | -0.310 | -3.23% | 9.150 | 9.660 | 37575 | 3503.686 | 2.49% |
| 2024-11-25 | 9.000 | 9.600 | 0.500 | 5.49% | 8.900 | 9.690 | 57550 | 5415.309 | 3.81% |
| 2024-11-22 | 8.950 | 9.100 | 0.150 | 1.68% | 8.750 | 9.970 | 91771 | 8607.938 | 6.08% |
| 2024-11-21 | 8.140 | 8.950 | 0.790 | 9.68% | 7.960 | 8.960 | 62821 | 5338.388 | 4.16% |
| 2024-11-20 | 7.600 | 8.160 | 0.490 | 6.39% | 7.500 | 8.180 | 33169 | 2619.441 | 2.20% |
| 2024-11-19 | 7.880 | 7.670 | -0.300 | -3.76% | 7.150 | 8.250 | 31044 | 2418.238 | 2.06% |
| 2024-11-18 | 7.790 | 7.970 | 0.320 | 4.18% | 7.600 | 8.040 | 28964 | 2277.774 | 1.92% |
| 2024-11-15 | 7.870 | 7.650 | -0.280 | -3.53% | 7.580 | 8.050 | 27649 | 2148.385 | 1.83% |
| 2024-11-14 | 8.260 | 7.930 | -0.230 | -2.82% | 7.910 | 8.300 | 16944 | 1369.689 | 1.12% |
| 2024-11-13 | 8.430 | 8.160 | -0.370 | -4.34% | 7.950 | 8.530 | 20700 | 1695.024 | 1.37% |
| 2024-11-12 | 8.520 | 8.530 | 0.080 | 0.95% | 8.200 | 8.860 | 28702 | 2450.996 | 1.90% |
| 2024-11-11 | 8.710 | 8.450 | -0.350 | -3.98% | 8.110 | 9.070 | 41864 | 3515.512 | 2.77% |
| 2024-11-08 | 9.960 | 8.800 | -0.700 | -7.37% | 8.790 | 10.000 | 48113 | 4439.242 | 3.19% |
| 2024-11-07 | 9.500 | 9.500 | 0.180 | 1.93% | 8.550 | 9.980 | 80133 | 7620.407 | 5.31% |
| 2024-11-06 | 8.350 | 9.320 | 1.000 | 12.02% | 8.110 | 9.990 | 83082 | 7334.138 | 5.51% |
*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 | | | | | |
