| 3.74(-0.53%) |
| 49.55(-1.98%) |
| 1.35(2.27%) |
| 51.61(-2.20%) |
| 0.19(-5.00%) |
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 | 1.33 | 9.07% | 12.88 | 22.33 | 3688402 | 585830.62 | 407.81% |
| 2025-04-03 | 15.50 | 15.99 | 0.17 | 1.07% | 15.50 | 16.28 | 72151 | 11522.28 | 7.98% |
| 2025-04-02 | 15.85 | 15.82 | 0.12 | 0.76% | 15.52 | 15.89 | 35449 | 5595.71 | 3.92% |
| 2025-04-01 | 15.49 | 15.70 | 0.19 | 1.23% | 15.49 | 15.99 | 63373 | 10006.83 | 7.01% |
| 2025-03-31 | 16.21 | 15.51 | -0.19 | -1.21% | 15.16 | 16.21 | 69535 | 10756.40 | 7.69% |
| 2025-03-28 | 15.81 | 15.70 | -0.67 | -4.09% | 15.65 | 16.04 | 96629 | 15269.58 | 10.68% |
| 2025-03-27 | 16.37 | 16.37 | -1.82 | -10.01% | 16.37 | 17.23 | 163152 | 27049.16 | 18.04% |
| 2025-03-26 | 18.19 | 18.19 | -2.02 | -10.00% | 18.19 | 18.19 | 24763 | 4504.39 | 2.74% |
| 2025-03-25 | 22.33 | 20.21 | -0.09 | -0.44% | 19.30 | 22.33 | 276024 | 60321.54 | 30.52% |
| 2025-03-24 | 20.30 | 20.30 | 1.85 | 10.03% | 20.30 | 20.30 | 11960 | 2427.78 | 1.32% |
| 2025-03-21 | 16.56 | 18.45 | 1.68 | 10.02% | 16.41 | 18.45 | 80533 | 14406.46 | 8.90% |
| 2025-03-20 | 16.56 | 16.77 | 0.29 | 1.76% | 16.33 | 16.88 | 67370 | 11212.35 | 7.45% |
| 2025-03-19 | 16.72 | 16.48 | -0.41 | -2.43% | 16.07 | 17.00 | 111288 | 18319.46 | 12.31% |
| 2025-03-18 | 15.33 | 16.89 | 1.54 | 10.03% | 15.25 | 16.89 | 105517 | 17280.82 | 11.67% |
| 2025-03-17 | 15.31 | 15.35 | 0.15 | 0.99% | 15.13 | 15.36 | 15067 | 2298.08 | 1.67% |
| 2025-03-14 | 14.93 | 15.20 | 0.29 | 1.95% | 14.75 | 15.22 | 18704 | 2816.49 | 2.07% |
| 2025-03-13 | 15.04 | 14.91 | -0.14 | -0.93% | 14.64 | 15.14 | 17871 | 2652.85 | 1.98% |
| 2025-03-12 | 15.20 | 15.05 | 0.04 | 0.27% | 14.95 | 15.48 | 22657 | 3425.19 | 2.51% |
| 2025-03-11 | 14.80 | 15.01 | 0.17 | 1.15% | 14.62 | 15.36 | 21882 | 3261.11 | 2.42% |
| 2025-03-10 | 14.67 | 14.84 | 0.14 | 0.95% | 14.67 | 14.93 | 14048 | 2084.23 | 1.55% |
| 2025-03-07 | 14.90 | 14.70 | -0.20 | -1.34% | 14.63 | 14.95 | 12527 | 1848.46 | 1.39% |
| 2025-03-06 | 14.68 | 14.90 | 0.27 | 1.85% | 14.56 | 15.00 | 18162 | 2687.88 | 2.01% |
| 2025-03-05 | 14.71 | 14.63 | -0.07 | -0.48% | 14.47 | 14.86 | 13049 | 1901.01 | 1.44% |
| 2025-03-04 | 14.32 | 14.70 | 0.35 | 2.44% | 14.25 | 14.72 | 16201 | 2362.19 | 1.79% |
| 2025-03-03 | 14.23 | 14.35 | 0.13 | 0.91% | 14.22 | 14.59 | 13846 | 1998.80 | 1.53% |
| 2025-02-28 | 14.55 | 14.22 | -0.31 | -2.13% | 14.20 | 14.55 | 12877 | 1849.11 | 1.42% |
| 2025-02-27 | 14.67 | 14.53 | -0.10 | -0.68% | 14.22 | 14.71 | 18766 | 2712.13 | 2.07% |
| 2025-02-26 | 14.48 | 14.63 | 0.15 | 1.04% | 14.48 | 14.68 | 15239 | 2226.52 | 1.68% |
| 2025-02-25 | 14.41 | 14.48 | -0.15 | -1.03% | 14.41 | 14.62 | 11225 | 1626.49 | 1.24% |
| 2025-02-24 | 14.35 | 14.63 | 0.21 | 1.46% | 14.22 | 14.65 | 18064 | 2620.24 | 2.00% |
| 2025-02-21 | 14.58 | 14.42 | -0.16 | -1.10% | 14.20 | 14.62 | 18766 | 2694.52 | 2.07% |
| 2025-02-20 | 14.39 | 14.58 | 0.14 | 0.97% | 14.39 | 14.72 | 15398 | 2239.20 | 1.70% |
| 2025-02-19 | 14.17 | 14.44 | 0.30 | 2.12% | 14.15 | 14.52 | 18245 | 2631.58 | 2.02% |
| 2025-02-18 | 14.66 | 14.14 | -0.51 | -3.48% | 14.05 | 14.69 | 17709 | 2537.31 | 1.96% |
| 2025-02-17 | 14.37 | 14.65 | 0.24 | 1.67% | 14.37 | 14.65 | 16420 | 2387.87 | 1.82% |
| 2025-02-14 | 14.50 | 14.41 | -0.14 | -0.96% | 14.32 | 14.69 | 19015 | 2749.89 | 2.10% |
| 2025-02-13 | 14.88 | 14.55 | -0.32 | -2.15% | 14.51 | 14.90 | 29067 | 4264.49 | 3.21% |
| 2025-02-12 | 14.40 | 14.87 | 0.40 | 2.76% | 14.38 | 15.75 | 54993 | 8210.09 | 6.08% |
| 2025-02-11 | 14.42 | 14.47 | 0.19 | 1.33% | 14.16 | 14.55 | 23042 | 3310.90 | 2.55% |
| 2025-02-10 | 14.09 | 14.28 | 0.27 | 1.93% | 14.03 | 14.30 | 21067 | 2981.86 | 2.33% |
| 2025-02-07 | 13.93 | 14.01 | 0.15 | 1.08% | 13.83 | 14.14 | 24223 | 3396.41 | 2.68% |
| 2025-02-06 | 13.77 | 13.86 | 0.14 | 1.02% | 13.45 | 13.88 | 22923 | 3137.04 | 2.53% |
| 2025-02-05 | 13.86 | 13.72 | -0.07 | -0.51% | 13.70 | 13.94 | 20554 | 2837.88 | 2.27% |
| 2025-01-27 | 13.91 | 13.79 | -0.10 | -0.72% | 13.78 | 14.14 | 24439 | 3407.74 | 2.70% |
| 2025-01-24 | 13.96 | 13.89 | -0.14 | -1.00% | 13.71 | 14.15 | 28446 | 3937.30 | 3.15% |
| 2025-01-23 | 13.98 | 14.03 | 0.15 | 1.08% | 13.98 | 14.34 | 24126 | 3414.74 | 2.67% |
| 2025-01-22 | 13.96 | 13.88 | -0.24 | -1.70% | 13.82 | 14.09 | 16227 | 2263.21 | 1.79% |
| 2025-01-21 | 14.34 | 14.12 | -0.05 | -0.35% | 13.86 | 14.40 | 23651 | 3322.36 | 2.62% |
| 2025-01-20 | 13.72 | 14.17 | 0.50 | 3.66% | 13.55 | 14.27 | 32306 | 4532.61 | 3.57% |
| 2025-01-17 | 13.73 | 13.67 | -0.06 | -0.44% | 13.46 | 13.76 | 25901 | 3528.03 | 2.86% |
| 2025-01-16 | 13.92 | 13.73 | 0.05 | 0.37% | 13.40 | 13.99 | 34623 | 4754.46 | 3.83% |
| 2025-01-15 | 13.72 | 13.68 | -0.02 | -0.15% | 13.61 | 13.96 | 42485 | 5855.23 | 4.70% |
| 2025-01-14 | 12.98 | 13.70 | 0.79 | 6.12% | 12.98 | 13.90 | 70521 | 9542.86 | 7.80% |
| 2025-01-13 | 12.88 | 12.91 | -0.91 | -6.58% | 12.88 | 13.23 | 61591 | 7993.73 | 6.81% |
| 2025-01-10 | 14.95 | 13.82 | -1.53 | -9.97% | 13.82 | 15.00 | 100465 | 14391.48 | 11.11% |
| 2025-01-09 | 15.33 | 15.35 | -0.27 | -1.73% | 14.72 | 16.19 | 145449 | 22195.33 | 16.08% |
| 2025-01-08 | 16.87 | 15.62 | -1.61 | -9.34% | 15.51 | 17.23 | 188701 | 30229.99 | 20.86% |
| 2025-01-07 | 16.30 | 17.23 | 1.57 | 10.03% | 16.30 | 17.23 | 208201 | 35385.26 | 23.02% |
| 2025-01-06 | 14.07 | 15.66 | 1.42 | 9.97% | 13.61 | 15.66 | 87225 | 13243.98 | 9.64% |
| 2025-01-03 | 13.98 | 14.24 | 0.26 | 1.86% | 13.35 | 14.26 | 36542 | 5105.19 | 4.04% |
| 2025-01-02 | 14.00 | 13.98 | 0.09 | 0.65% | 13.65 | 14.43 | 30239 | 4266.90 | 3.34% |
| 2024-12-31 | 13.58 | 13.89 | 0.11 | 0.80% | 13.55 | 14.57 | 25894 | 3621.81 | 2.86% |
| 2024-12-30 | 13.69 | 13.78 | -0.05 | -0.36% | 13.20 | 14.09 | 16290 | 2236.41 | 1.80% |
| 2024-12-27 | 13.49 | 13.83 | 0.33 | 2.44% | 13.41 | 13.90 | 17754 | 2444.55 | 1.96% |
| 2024-12-26 | 13.21 | 13.50 | 0.19 | 1.43% | 13.21 | 13.64 | 14327 | 1936.64 | 1.58% |
| 2024-12-25 | 13.46 | 13.31 | -0.26 | -1.92% | 12.99 | 13.57 | 20606 | 2721.86 | 2.28% |
| 2024-12-24 | 13.61 | 13.57 | 0.12 | 0.89% | 13.34 | 13.80 | 20678 | 2805.83 | 2.29% |
| 2024-12-23 | 14.30 | 13.45 | -0.89 | -6.21% | 13.40 | 14.32 | 26476 | 3636.95 | 2.93% |
| 2024-12-20 | 14.11 | 14.34 | 0.27 | 1.92% | 14.11 | 14.45 | 16648 | 2388.17 | 1.84% |
| 2024-12-19 | 13.86 | 14.07 | -0.02 | -0.14% | 13.80 | 14.19 | 18477 | 2587.95 | 2.04% |
| 2024-12-18 | 14.31 | 14.09 | -0.18 | -1.26% | 13.90 | 14.45 | 24043 | 3396.45 | 2.66% |
| 2024-12-17 | 15.21 | 14.27 | -0.96 | -6.30% | 14.27 | 15.26 | 37077 | 5408.79 | 4.10% |
| 2024-12-16 | 15.14 | 15.23 | -0.09 | -0.59% | 15.10 | 15.44 | 32834 | 5009.65 | 3.63% |
| 2024-12-13 | 15.70 | 15.32 | -0.39 | -2.48% | 15.32 | 16.05 | 52653 | 8162.67 | 5.82% |
| 2024-12-12 | 15.85 | 15.71 | -0.49 | -3.02% | 15.48 | 15.95 | 71561 | 11197.82 | 7.91% |
| 2024-12-11 | 16.74 | 16.20 | 0.37 | 2.34% | 15.91 | 16.90 | 96318 | 15709.73 | 10.65% |
| 2024-12-10 | 17.49 | 15.83 | -0.86 | -5.15% | 15.70 | 17.80 | 150357 | 25117.21 | 16.62% |
| 2024-12-09 | 15.17 | 16.69 | 1.52 | 10.02% | 14.90 | 16.69 | 63532 | 10415.53 | 7.02% |
| 2024-12-06 | 15.00 | 15.17 | 0.26 | 1.74% | 14.73 | 15.37 | 23112 | 3476.90 | 2.56% |
| 2024-12-05 | 14.43 | 14.91 | 0.47 | 3.25% | 14.34 | 14.95 | 24106 | 3552.07 | 2.67% |
| 2024-12-04 | 14.71 | 14.44 | -0.22 | -1.50% | 14.22 | 14.79 | 15170 | 2210.65 | 1.68% |
*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 | | | |
| | | | | | |
