| 11.51(4.64%) |
| 25.70(-0.77%) |
| 14.55(1.04%) |
| 4.45(0.45%) |
| 37.51(-1.42%) |
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： | 2024-12-17至2025-04-17 | -2.37 | -6.73% | 26.99 | 36.86 | 744581 | 251493.52 | 353.91% |
| 2025-04-17 | 32.50 | 32.86 | 0.21 | 0.64% | 32.46 | 33.12 | 4608 | 1512.06 | 2.19% |
| 2025-04-16 | 32.44 | 32.65 | 0.25 | 0.77% | 32.20 | 32.76 | 4447 | 1446.23 | 2.11% |
| 2025-04-15 | 31.39 | 32.40 | 1.02 | 3.25% | 31.30 | 32.44 | 4585 | 1463.42 | 2.18% |
| 2025-04-14 | 31.10 | 31.38 | 0.63 | 2.05% | 30.75 | 31.51 | 3524 | 1102.30 | 1.68% |
| 2025-04-11 | 31.01 | 30.75 | 0.05 | 0.16% | 30.61 | 31.01 | 2375 | 730.13 | 1.13% |
| 2025-04-10 | 30.00 | 30.70 | 1.10 | 3.72% | 30.00 | 31.16 | 5575 | 1711.35 | 2.65% |
| 2025-04-09 | 29.09 | 29.60 | 0.64 | 2.21% | 26.99 | 29.65 | 5035 | 1438.38 | 2.39% |
| 2025-04-08 | 29.26 | 28.96 | -0.30 | -1.03% | 28.62 | 29.92 | 4936 | 1445.01 | 2.35% |
| 2025-04-07 | 32.00 | 29.26 | -3.24 | -9.97% | 29.25 | 32.00 | 6925 | 2067.29 | 3.29% |
| 2025-04-03 | 32.60 | 32.50 | -0.35 | -1.07% | 32.30 | 33.10 | 6932 | 2258.63 | 3.29% |
| 2025-04-02 | 33.02 | 32.85 | -0.34 | -1.02% | 32.73 | 33.69 | 10004 | 3325.60 | 4.76% |
| 2025-04-01 | 32.27 | 33.19 | 0.78 | 2.41% | 32.27 | 33.29 | 8901 | 2918.06 | 4.23% |
| 2025-03-31 | 32.79 | 32.41 | -0.27 | -0.83% | 32.10 | 32.96 | 6090 | 1976.25 | 2.89% |
| 2025-03-28 | 32.58 | 32.68 | 0.03 | 0.09% | 32.12 | 32.98 | 6119 | 1994.05 | 2.91% |
| 2025-03-27 | 33.32 | 32.65 | -0.90 | -2.68% | 32.63 | 33.33 | 7468 | 2458.29 | 3.55% |
| 2025-03-26 | 33.29 | 33.55 | 0.50 | 1.51% | 32.80 | 33.88 | 12835 | 4302.77 | 6.10% |
| 2025-03-25 | 32.74 | 33.05 | 0.39 | 1.19% | 32.20 | 33.09 | 4805 | 1568.39 | 2.28% |
| 2025-03-24 | 33.86 | 32.66 | -1.22 | -3.60% | 32.02 | 33.98 | 9242 | 3042.60 | 4.39% |
| 2025-03-21 | 34.31 | 33.88 | -0.35 | -1.02% | 33.68 | 34.37 | 8196 | 2776.62 | 3.90% |
| 2025-03-20 | 34.58 | 34.23 | -0.23 | -0.67% | 33.95 | 34.96 | 15530 | 5347.40 | 7.38% |
| 2025-03-19 | 34.58 | 34.46 | -0.06 | -0.17% | 34.20 | 34.76 | 9555 | 3292.34 | 4.54% |
| 2025-03-18 | 33.98 | 34.52 | 0.59 | 1.74% | 33.95 | 34.54 | 7364 | 2524.03 | 3.50% |
| 2025-03-17 | 33.75 | 33.93 | 0.25 | 0.74% | 33.61 | 34.10 | 5761 | 1951.80 | 2.74% |
| 2025-03-14 | 33.75 | 33.68 | -0.03 | -0.09% | 33.10 | 33.80 | 7865 | 2632.29 | 3.74% |
| 2025-03-13 | 34.83 | 33.71 | -0.92 | -2.66% | 33.45 | 35.18 | 11220 | 3832.20 | 5.33% |
| 2025-03-12 | 34.51 | 34.63 | 0.18 | 0.52% | 33.73 | 34.85 | 10355 | 3561.97 | 4.92% |
| 2025-03-11 | 34.50 | 34.45 | -0.07 | -0.20% | 34.14 | 34.80 | 5841 | 2009.15 | 2.78% |
| 2025-03-10 | 33.79 | 34.52 | 0.72 | 2.13% | 33.65 | 34.80 | 14329 | 4918.84 | 6.81% |
| 2025-03-07 | 33.46 | 33.80 | 0.33 | 0.99% | 33.03 | 34.16 | 8385 | 2807.84 | 3.99% |
| 2025-03-06 | 32.92 | 33.47 | 0.55 | 1.67% | 32.70 | 33.67 | 7013 | 2334.95 | 3.33% |
| 2025-03-05 | 33.49 | 32.92 | -0.42 | -1.26% | 32.71 | 33.57 | 9501 | 3140.00 | 4.52% |
| 2025-03-04 | 32.80 | 33.34 | 0.64 | 1.96% | 32.52 | 33.50 | 8611 | 2862.69 | 4.09% |
| 2025-03-03 | 32.48 | 32.70 | 0.22 | 0.68% | 32.44 | 32.88 | 3465 | 1132.80 | 1.65% |
| 2025-02-28 | 33.42 | 32.48 | -0.94 | -2.81% | 32.35 | 33.47 | 6495 | 2133.03 | 3.09% |
| 2025-02-27 | 33.22 | 33.42 | 0.20 | 0.60% | 32.86 | 33.60 | 11691 | 3892.21 | 5.56% |
| 2025-02-26 | 32.98 | 33.22 | 0.29 | 0.88% | 32.97 | 33.50 | 5710 | 1902.81 | 2.71% |
| 2025-02-25 | 33.40 | 32.93 | -0.41 | -1.23% | 32.72 | 33.40 | 3881 | 1283.78 | 1.84% |
| 2025-02-24 | 33.49 | 33.34 | -0.04 | -0.12% | 33.11 | 33.65 | 5691 | 1897.26 | 2.71% |
| 2025-02-21 | 33.80 | 33.38 | -0.35 | -1.04% | 33.21 | 33.80 | 7627 | 2551.02 | 3.63% |
| 2025-02-20 | 34.10 | 33.73 | -0.37 | -1.09% | 33.71 | 34.49 | 9126 | 3105.68 | 4.34% |
| 2025-02-19 | 34.09 | 34.10 | 0.29 | 0.86% | 33.43 | 34.28 | 15438 | 5231.36 | 7.34% |
| 2025-02-18 | 34.29 | 33.81 | -0.44 | -1.28% | 33.71 | 34.42 | 12625 | 4303.29 | 6.00% |
| 2025-02-17 | 33.92 | 34.25 | 0.33 | 0.97% | 33.50 | 34.49 | 10824 | 3684.66 | 5.14% |
| 2025-02-14 | 34.10 | 33.92 | -0.16 | -0.47% | 33.46 | 34.38 | 12506 | 4239.12 | 5.94% |
| 2025-02-13 | 34.01 | 34.08 | -0.12 | -0.35% | 33.84 | 34.50 | 10199 | 3482.92 | 4.85% |
| 2025-02-12 | 34.99 | 34.20 | -0.56 | -1.61% | 33.83 | 34.99 | 15166 | 5192.83 | 7.21% |
| 2025-02-11 | 33.98 | 34.76 | 0.73 | 2.15% | 33.77 | 34.96 | 19191 | 6607.65 | 9.12% |
| 2025-02-10 | 34.20 | 34.03 | 0.02 | 0.06% | 33.51 | 34.49 | 9518 | 3224.00 | 4.52% |
| 2025-02-07 | 33.87 | 34.01 | 0.33 | 0.98% | 33.70 | 34.40 | 11505 | 3903.39 | 5.47% |
| 2025-02-06 | 33.55 | 33.68 | 0.29 | 0.87% | 33.02 | 33.87 | 9304 | 3127.03 | 4.42% |
| 2025-02-05 | 34.10 | 33.39 | -0.31 | -0.92% | 32.72 | 34.10 | 8322 | 2765.12 | 3.96% |
| 2025-01-27 | 34.05 | 33.70 | -0.35 | -1.03% | 33.40 | 34.45 | 7814 | 2647.81 | 3.71% |
| 2025-01-24 | 34.73 | 34.05 | -0.68 | -1.96% | 33.83 | 34.73 | 9368 | 3192.73 | 4.45% |
| 2025-01-23 | 36.00 | 34.73 | -0.95 | -2.66% | 34.17 | 36.86 | 21414 | 7547.79 | 10.18% |
| 2025-01-22 | 34.18 | 35.68 | 1.71 | 5.03% | 33.20 | 35.79 | 24555 | 8564.48 | 11.67% |
| 2025-01-21 | 35.33 | 33.97 | -1.36 | -3.85% | 33.48 | 35.64 | 15834 | 5455.73 | 7.53% |
| 2025-01-20 | 34.60 | 35.33 | 0.75 | 2.17% | 33.39 | 35.49 | 22119 | 7664.89 | 10.51% |
| 2025-01-17 | 34.56 | 34.58 | 0.02 | 0.06% | 33.97 | 35.17 | 14321 | 4939.77 | 6.81% |
| 2025-01-16 | 36.00 | 34.56 | -1.60 | -4.42% | 33.69 | 36.23 | 16497 | 5767.14 | 7.84% |
| 2025-01-15 | 35.07 | 36.16 | 1.19 | 3.40% | 34.51 | 36.30 | 19461 | 6928.35 | 9.25% |
| 2025-01-14 | 34.40 | 34.97 | 0.57 | 1.66% | 34.20 | 35.21 | 14368 | 4993.70 | 6.83% |
| 2025-01-13 | 33.71 | 34.40 | 0.68 | 2.02% | 33.30 | 34.40 | 15118 | 5132.89 | 7.19% |
| 2025-01-10 | 33.17 | 33.72 | 0.38 | 1.14% | 32.52 | 34.21 | 14403 | 4814.09 | 6.85% |
| 2025-01-09 | 34.00 | 33.34 | -0.96 | -2.80% | 33.16 | 34.29 | 11614 | 3895.02 | 5.52% |
| 2025-01-08 | 34.46 | 34.30 | -0.16 | -0.46% | 33.61 | 35.15 | 11157 | 3838.62 | 5.30% |
| 2025-01-07 | 33.85 | 34.46 | 0.71 | 2.10% | 33.27 | 34.49 | 8741 | 2956.13 | 4.15% |
| 2025-01-06 | 32.85 | 33.75 | 0.90 | 2.74% | 31.70 | 33.96 | 11388 | 3798.94 | 5.41% |
| 2025-01-03 | 32.27 | 32.85 | 0.58 | 1.80% | 32.05 | 33.49 | 11008 | 3607.90 | 5.23% |
| 2025-01-02 | 32.02 | 32.27 | -0.05 | -0.15% | 31.60 | 32.60 | 4732 | 1519.52 | 2.25% |
| 2024-12-31 | 32.13 | 32.32 | 0.21 | 0.65% | 32.01 | 32.65 | 4550 | 1472.14 | 2.16% |
| 2024-12-30 | 32.83 | 32.11 | -0.75 | -2.28% | 32.01 | 32.98 | 4035 | 1305.74 | 1.92% |
| 2024-12-27 | 32.77 | 32.86 | 0.08 | 0.24% | 32.33 | 33.29 | 7997 | 2611.40 | 3.80% |
| 2024-12-26 | 32.54 | 32.78 | 0.24 | 0.74% | 32.30 | 33.80 | 5310 | 1763.74 | 2.52% |
| 2024-12-25 | 33.81 | 32.54 | -1.56 | -4.57% | 32.40 | 34.01 | 4833 | 1592.03 | 2.30% |
| 2024-12-24 | 34.26 | 34.10 | -0.28 | -0.81% | 33.56 | 34.72 | 3100 | 1053.04 | 1.47% |
| 2024-12-23 | 35.59 | 34.38 | -1.07 | -3.02% | 34.21 | 35.68 | 7380 | 2570.23 | 3.51% |
| 2024-12-20 | 35.15 | 35.45 | 0.31 | 0.88% | 34.91 | 35.58 | 5103 | 1806.51 | 2.43% |
| 2024-12-19 | 34.76 | 35.14 | -0.14 | -0.40% | 34.73 | 35.28 | 3685 | 1289.77 | 1.75% |
| 2024-12-18 | 35.19 | 35.28 | 0.38 | 1.09% | 34.55 | 35.60 | 6052 | 2126.19 | 2.88% |
| 2024-12-17 | 35.23 | 34.90 | -0.33 | -0.94% | 34.23 | 35.33 | 6408 | 2224.34 | 3.05% |
*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 | | | |
| | | | | | |
