| 6.25(1.46%) |
| 122.20(-3.55%) |
| 27.36(-5.66%) |
| 8.80(1.73%) |
| 11.00(-1.35%) |
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： | 2024-12-04至2025-04-03 | -3.45 | -12.59% | 19.94 | 27.71 | 19283649 | 4589349.74 | 184.6% |
| 2025-04-03 | 22.72 | 23.96 | 0.92 | 3.99% | 22.71 | 24.50 | 493202 | 117690.28 | 4.72% |
| 2025-04-02 | 23.00 | 23.04 | -0.26 | -1.12% | 22.89 | 23.40 | 173334 | 39938.87 | 1.66% |
| 2025-04-01 | 23.72 | 23.30 | -0.22 | -0.94% | 23.27 | 23.78 | 234969 | 55187.34 | 2.25% |
| 2025-03-31 | 24.05 | 23.52 | -0.92 | -3.76% | 23.40 | 24.50 | 364093 | 86364.34 | 3.48% |
| 2025-03-28 | 24.00 | 24.44 | 0.43 | 1.79% | 23.50 | 24.98 | 715105 | 172850.78 | 6.84% |
| 2025-03-27 | 21.83 | 24.01 | 2.18 | 9.99% | 21.78 | 24.01 | 328040 | 76396.88 | 3.14% |
| 2025-03-26 | 21.70 | 21.83 | -0.07 | -0.32% | 21.70 | 22.18 | 175193 | 38399.15 | 1.68% |
| 2025-03-25 | 22.44 | 21.90 | -0.60 | -2.67% | 21.82 | 22.48 | 211258 | 46605.36 | 2.02% |
| 2025-03-24 | 23.00 | 22.50 | -0.56 | -2.43% | 22.00 | 23.54 | 306584 | 69496.31 | 2.93% |
| 2025-03-21 | 24.22 | 23.06 | -1.58 | -6.41% | 22.99 | 24.55 | 468608 | 110679.68 | 4.48% |
| 2025-03-20 | 25.56 | 24.64 | -1.35 | -5.19% | 24.60 | 25.70 | 591870 | 148458.23 | 5.66% |
| 2025-03-19 | 25.60 | 25.99 | 0.38 | 1.48% | 25.10 | 27.19 | 834855 | 218133.50 | 7.99% |
| 2025-03-18 | 25.24 | 25.61 | 1.41 | 5.83% | 24.97 | 26.60 | 1103160 | 283407.16 | 10.56% |
| 2025-03-17 | 22.10 | 24.20 | 2.20 | 10.00% | 22.10 | 24.20 | 272843 | 64620.17 | 2.61% |
| 2025-03-14 | 21.83 | 22.00 | 0.14 | 0.64% | 21.32 | 22.04 | 155877 | 33887.18 | 1.49% |
| 2025-03-13 | 22.40 | 21.86 | -0.64 | -2.84% | 21.76 | 22.44 | 149799 | 32983.13 | 1.43% |
| 2025-03-12 | 22.48 | 22.50 | 0.13 | 0.58% | 22.40 | 22.79 | 107986 | 24407.54 | 1.03% |
| 2025-03-11 | 22.30 | 22.37 | -0.17 | -0.75% | 22.06 | 22.50 | 91151 | 20306.12 | 0.87% |
| 2025-03-10 | 22.40 | 22.54 | 0.06 | 0.27% | 22.31 | 22.61 | 89420 | 20051.44 | 0.86% |
| 2025-03-07 | 23.00 | 22.48 | -0.61 | -2.64% | 22.32 | 23.02 | 149407 | 33935.09 | 1.43% |
| 2025-03-06 | 22.68 | 23.09 | 0.51 | 2.26% | 22.55 | 23.29 | 203656 | 46764.94 | 1.95% |
| 2025-03-05 | 22.69 | 22.58 | -0.09 | -0.40% | 22.22 | 22.77 | 131032 | 29469.31 | 1.25% |
| 2025-03-04 | 22.18 | 22.67 | 0.10 | 0.44% | 22.10 | 22.75 | 131572 | 29564.19 | 1.26% |
| 2025-03-03 | 22.20 | 22.57 | 0.40 | 1.80% | 21.90 | 23.13 | 207235 | 46716.93 | 1.98% |
| 2025-02-28 | 23.52 | 22.17 | -1.51 | -6.38% | 22.16 | 23.52 | 204842 | 46689.51 | 1.96% |
| 2025-02-27 | 24.15 | 23.68 | -0.49 | -2.03% | 23.27 | 24.25 | 221635 | 52492.88 | 2.12% |
| 2025-02-26 | 24.40 | 24.17 | -0.17 | -0.70% | 24.00 | 24.64 | 237086 | 57308.35 | 2.27% |
| 2025-02-25 | 24.29 | 24.34 | -0.64 | -2.56% | 24.10 | 25.10 | 358698 | 87914.74 | 3.43% |
| 2025-02-24 | 24.00 | 24.98 | 1.18 | 4.96% | 23.40 | 25.45 | 525090 | 128510.62 | 5.03% |
| 2025-02-21 | 23.18 | 23.80 | 0.75 | 3.25% | 22.90 | 24.10 | 358959 | 84297.79 | 3.44% |
| 2025-02-20 | 23.09 | 23.05 | -0.24 | -1.03% | 22.83 | 23.25 | 204199 | 46961.28 | 1.96% |
| 2025-02-19 | 23.05 | 23.29 | 0.16 | 0.69% | 22.90 | 23.32 | 215763 | 49962.35 | 2.07% |
| 2025-02-18 | 23.72 | 23.13 | -0.69 | -2.90% | 23.08 | 24.60 | 308709 | 73703.14 | 2.96% |
| 2025-02-17 | 23.85 | 23.82 | -0.03 | -0.13% | 23.61 | 24.38 | 215066 | 51477.72 | 2.06% |
| 2025-02-14 | 24.17 | 23.85 | -0.41 | -1.69% | 23.60 | 24.48 | 249831 | 59725.41 | 2.39% |
| 2025-02-13 | 25.03 | 24.26 | -0.84 | -3.35% | 23.88 | 25.08 | 421439 | 102663.41 | 4.04% |
| 2025-02-12 | 24.36 | 25.10 | 0.24 | 0.97% | 24.28 | 25.40 | 454738 | 113719.90 | 4.35% |
| 2025-02-11 | 25.00 | 24.86 | 0.18 | 0.73% | 24.82 | 25.79 | 761273 | 192064.95 | 7.29% |
| 2025-02-10 | 22.60 | 24.68 | 2.24 | 9.98% | 22.51 | 24.68 | 465416 | 110525.65 | 4.46% |
| 2025-02-07 | 21.63 | 22.44 | 0.82 | 3.79% | 21.52 | 23.17 | 397867 | 89346.94 | 3.81% |
| 2025-02-06 | 20.78 | 21.62 | 0.79 | 3.79% | 20.60 | 21.66 | 185573 | 39668.00 | 1.78% |
| 2025-02-05 | 20.73 | 20.83 | 0.48 | 2.36% | 20.55 | 21.06 | 129348 | 27026.49 | 1.24% |
| 2025-01-27 | 21.14 | 20.35 | -0.79 | -3.74% | 20.34 | 21.28 | 106078 | 21967.85 | 1.02% |
| 2025-01-24 | 20.86 | 21.14 | 0.25 | 1.20% | 20.77 | 21.23 | 98640 | 20813.59 | 0.94% |
| 2025-01-23 | 21.22 | 20.89 | -0.18 | -0.85% | 20.89 | 21.68 | 132358 | 28198.99 | 1.27% |
| 2025-01-22 | 21.33 | 21.07 | -0.32 | -1.50% | 20.97 | 21.34 | 89577 | 18927.15 | 0.86% |
| 2025-01-21 | 21.73 | 21.39 | -0.26 | -1.20% | 21.20 | 21.78 | 91536 | 19604.21 | 0.88% |
| 2025-01-20 | 21.53 | 21.65 | 0.19 | 0.89% | 21.40 | 21.79 | 126018 | 27265.89 | 1.21% |
| 2025-01-17 | 21.37 | 21.46 | 0.01 | 0.05% | 21.20 | 21.66 | 102277 | 21900.07 | 0.98% |
| 2025-01-16 | 21.58 | 21.45 | 0.04 | 0.19% | 21.18 | 21.97 | 132817 | 28634.69 | 1.27% |
| 2025-01-15 | 21.55 | 21.41 | -0.22 | -1.02% | 21.38 | 21.84 | 150425 | 32452.66 | 1.44% |
| 2025-01-14 | 20.53 | 21.63 | 1.23 | 6.03% | 20.40 | 21.72 | 215719 | 45866.12 | 2.07% |
| 2025-01-13 | 20.18 | 20.40 | -0.07 | -0.34% | 19.94 | 20.50 | 92809 | 18817.04 | 0.89% |
| 2025-01-10 | 21.00 | 20.47 | -0.56 | -2.66% | 20.46 | 21.23 | 116152 | 24279.60 | 1.11% |
| 2025-01-09 | 20.93 | 21.03 | 0.10 | 0.48% | 20.83 | 21.38 | 123949 | 26137.82 | 1.19% |
| 2025-01-08 | 21.03 | 20.93 | -0.02 | -0.10% | 20.21 | 21.04 | 131447 | 27268.13 | 1.26% |
| 2025-01-07 | 20.56 | 20.95 | 0.39 | 1.90% | 20.55 | 20.95 | 129305 | 26920.33 | 1.24% |
| 2025-01-06 | 20.59 | 20.56 | -0.15 | -0.72% | 20.27 | 20.83 | 148648 | 30559.09 | 1.42% |
| 2025-01-03 | 21.88 | 20.71 | -1.19 | -5.43% | 20.66 | 22.00 | 187020 | 39592.96 | 1.79% |
| 2025-01-02 | 22.38 | 21.90 | -0.50 | -2.23% | 21.49 | 22.49 | 151594 | 33433.45 | 1.45% |
| 2024-12-31 | 23.28 | 22.40 | -0.81 | -3.49% | 22.40 | 23.32 | 131950 | 30075.98 | 1.26% |
| 2024-12-30 | 23.23 | 23.21 | -0.03 | -0.13% | 22.89 | 23.45 | 106812 | 24799.98 | 1.02% |
| 2024-12-27 | 23.29 | 23.24 | -0.05 | -0.21% | 23.09 | 23.58 | 150471 | 35184.05 | 1.44% |
| 2024-12-26 | 23.05 | 23.29 | 0.14 | 0.60% | 23.05 | 23.40 | 110889 | 25791.44 | 1.06% |
| 2024-12-25 | 23.55 | 23.15 | -0.44 | -1.87% | 23.02 | 23.84 | 133600 | 31181.96 | 1.28% |
| 2024-12-24 | 23.66 | 23.59 | -0.08 | -0.34% | 23.15 | 23.76 | 171681 | 40210.16 | 1.64% |
| 2024-12-23 | 24.50 | 23.67 | -0.89 | -3.62% | 23.54 | 24.54 | 185912 | 44560.01 | 1.78% |
| 2024-12-20 | 24.41 | 24.56 | 0.15 | 0.61% | 24.23 | 24.87 | 148894 | 36619.88 | 1.43% |
| 2024-12-19 | 24.30 | 24.41 | -0.14 | -0.57% | 24.17 | 24.55 | 127202 | 30990.12 | 1.22% |
| 2024-12-18 | 24.15 | 24.55 | 0.40 | 1.66% | 23.99 | 24.64 | 158522 | 38728.43 | 1.52% |
| 2024-12-17 | 24.57 | 24.15 | -0.42 | -1.71% | 24.11 | 24.97 | 183873 | 45021.74 | 1.76% |
| 2024-12-16 | 25.05 | 24.57 | -0.51 | -2.03% | 24.39 | 25.19 | 181708 | 44921.95 | 1.74% |
| 2024-12-13 | 25.78 | 25.08 | -0.83 | -3.20% | 25.04 | 25.78 | 205566 | 52048.36 | 1.97% |
| 2024-12-12 | 25.88 | 25.91 | -0.05 | -0.19% | 25.50 | 26.00 | 189265 | 48817.18 | 1.81% |
| 2024-12-11 | 25.79 | 25.96 | 0.04 | 0.15% | 25.69 | 26.08 | 166082 | 42984.27 | 1.59% |
| 2024-12-10 | 26.70 | 25.92 | -0.05 | -0.19% | 25.87 | 26.74 | 213316 | 56137.18 | 2.04% |
| 2024-12-09 | 26.38 | 25.97 | -0.51 | -1.93% | 25.74 | 26.48 | 188336 | 49019.54 | 1.80% |
| 2024-12-06 | 26.36 | 26.48 | 0.12 | 0.46% | 26.08 | 26.69 | 196743 | 51945.25 | 1.88% |
| 2024-12-05 | 26.46 | 26.36 | -0.10 | -0.38% | 26.28 | 26.64 | 173441 | 45833.02 | 1.66% |
| 2024-12-04 | 27.71 | 26.71 | -0.70 | -2.55% | 26.65 | 27.71 | 227236 | 61466.55 | 2.18% |
*注：每次查询最多显示100条
2025年4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 | | | |
| | | | | | |
