| 32.03(-0.96%) |
| 31.65(1.51%) |
| 2.800(-0.36%) |
| 26.44(-2.07%) |
| 18.50(-0.86%) |
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 | -14.38 | -19.85% | 49.62 | 72.32 | 3863798 | 2274508.88 | 241.09% |
| 2025-04-03 | 58.15 | 58.06 | -1.32 | -2.22% | 56.88 | 59.52 | 45428 | 26249.59 | 2.82% |
| 2025-04-02 | 56.50 | 59.38 | 2.54 | 4.47% | 55.35 | 59.57 | 55475 | 32382.74 | 3.44% |
| 2025-04-01 | 56.65 | 56.84 | 0.62 | 1.10% | 56.00 | 57.69 | 40976 | 23399.60 | 2.54% |
| 2025-03-31 | 54.77 | 56.22 | 1.45 | 2.65% | 53.76 | 57.38 | 63687 | 35787.23 | 3.95% |
| 2025-03-28 | 57.22 | 54.77 | -2.43 | -4.25% | 54.57 | 58.83 | 55508 | 30894.58 | 3.45% |
| 2025-03-27 | 57.52 | 57.20 | -0.25 | -0.44% | 57.00 | 59.34 | 51695 | 29984.28 | 3.21% |
| 2025-03-26 | 58.89 | 57.45 | -1.39 | -2.36% | 57.28 | 60.48 | 54753 | 32085.22 | 3.40% |
| 2025-03-25 | 60.90 | 58.84 | -3.31 | -5.33% | 58.65 | 61.85 | 56284 | 33941.77 | 3.49% |
| 2025-03-24 | 59.24 | 62.15 | 2.86 | 4.82% | 58.76 | 62.17 | 60625 | 37071.31 | 3.76% |
| 2025-03-21 | 60.91 | 59.29 | -1.91 | -3.12% | 59.00 | 61.61 | 42610 | 25525.89 | 2.65% |
| 2025-03-20 | 63.20 | 61.20 | -2.40 | -3.77% | 61.01 | 63.48 | 46351 | 28587.71 | 2.88% |
| 2025-03-19 | 62.49 | 63.60 | 0.47 | 0.74% | 61.68 | 64.20 | 67058 | 42193.95 | 4.16% |
| 2025-03-18 | 59.05 | 63.13 | 4.97 | 8.55% | 58.16 | 63.20 | 108293 | 66127.51 | 6.72% |
| 2025-03-17 | 58.47 | 58.16 | 2.21 | 3.95% | 57.20 | 60.10 | 87900 | 51395.45 | 5.46% |
| 2025-03-14 | 56.04 | 55.95 | -0.04 | -0.07% | 54.99 | 57.02 | 56653 | 31729.94 | 3.52% |
| 2025-03-13 | 55.01 | 55.99 | 0.93 | 1.69% | 54.51 | 56.35 | 49748 | 27716.74 | 3.09% |
| 2025-03-12 | 54.80 | 55.06 | 0.31 | 0.57% | 53.58 | 56.10 | 56886 | 31100.92 | 3.53% |
| 2025-03-11 | 54.15 | 54.75 | -0.13 | -0.24% | 52.99 | 54.75 | 40957 | 22017.36 | 2.54% |
| 2025-03-10 | 55.28 | 54.88 | -1.03 | -1.84% | 54.10 | 56.24 | 53166 | 29111.74 | 3.30% |
| 2025-03-07 | 56.79 | 55.91 | -1.03 | -1.81% | 55.35 | 57.44 | 52452 | 29560.53 | 3.26% |
| 2025-03-06 | 57.18 | 56.94 | -0.25 | -0.44% | 56.01 | 57.94 | 57282 | 32631.97 | 3.56% |
| 2025-03-05 | 58.47 | 57.19 | -2.07 | -3.49% | 56.81 | 59.64 | 60022 | 34675.35 | 3.73% |
| 2025-03-04 | 57.98 | 59.26 | 0.10 | 0.17% | 56.88 | 60.44 | 109669 | 64130.65 | 6.81% |
| 2025-03-03 | 55.70 | 59.16 | 3.82 | 6.90% | 55.70 | 60.87 | 118646 | 70417.18 | 7.37% |
| 2025-02-28 | 53.72 | 55.34 | 1.26 | 2.33% | 53.61 | 57.17 | 88576 | 49439.82 | 5.50% |
| 2025-02-27 | 54.64 | 54.08 | -0.56 | -1.02% | 53.50 | 55.98 | 60953 | 33099.70 | 3.78% |
| 2025-02-26 | 54.90 | 54.64 | 0.54 | 1.00% | 53.76 | 55.68 | 54880 | 29967.46 | 3.41% |
| 2025-02-25 | 51.50 | 54.10 | 2.35 | 4.54% | 51.00 | 56.22 | 87596 | 47319.50 | 5.44% |
| 2025-02-24 | 53.36 | 51.75 | -1.75 | -3.27% | 51.51 | 53.36 | 56655 | 29582.05 | 3.52% |
| 2025-02-21 | 51.29 | 53.50 | 2.10 | 4.09% | 50.98 | 54.00 | 60995 | 32096.86 | 3.79% |
| 2025-02-20 | 51.74 | 51.40 | -0.25 | -0.48% | 50.91 | 52.03 | 32649 | 16762.14 | 2.03% |
| 2025-02-19 | 50.04 | 51.65 | 1.45 | 2.89% | 49.62 | 51.88 | 59474 | 30332.11 | 3.69% |
| 2025-02-18 | 50.66 | 50.20 | -0.25 | -0.50% | 50.03 | 51.60 | 51671 | 26253.91 | 3.24% |
| 2025-02-17 | 51.75 | 50.45 | -1.32 | -2.55% | 50.08 | 51.95 | 63950 | 32414.39 | 4.01% |
| 2025-02-14 | 53.07 | 51.77 | -1.21 | -2.28% | 51.62 | 55.00 | 55929 | 29517.72 | 3.51% |
| 2025-02-13 | 52.54 | 52.98 | 0.44 | 0.84% | 52.32 | 54.28 | 82887 | 44417.29 | 5.20% |
| 2025-02-12 | 52.33 | 52.54 | -0.11 | -0.21% | 51.52 | 52.95 | 58688 | 30624.12 | 3.68% |
| 2025-02-11 | 53.29 | 52.65 | -0.70 | -1.31% | 51.40 | 53.50 | 82089 | 42824.19 | 5.15% |
| 2025-02-10 | 57.27 | 53.35 | -3.87 | -6.76% | 53.08 | 57.62 | 84963 | 45795.19 | 5.33% |
| 2025-02-07 | 56.88 | 57.22 | 0.34 | 0.60% | 55.00 | 58.76 | 48825 | 27850.03 | 3.06% |
| 2025-02-06 | 56.14 | 56.88 | 0.83 | 1.48% | 55.71 | 57.38 | 27487 | 15554.47 | 1.72% |
| 2025-02-05 | 57.11 | 56.05 | -0.68 | -1.20% | 55.65 | 57.64 | 23789 | 13378.46 | 1.49% |
| 2025-01-27 | 57.21 | 56.73 | -0.13 | -0.23% | 55.00 | 57.89 | 27053 | 15488.33 | 1.70% |
| 2025-01-24 | 55.20 | 56.86 | 1.53 | 2.77% | 54.93 | 58.74 | 39610 | 22495.35 | 2.48% |
| 2025-01-23 | 56.95 | 55.33 | -0.96 | -1.71% | 55.20 | 56.99 | 34961 | 19582.74 | 2.19% |
| 2025-01-22 | 57.87 | 56.29 | -2.01 | -3.45% | 55.97 | 58.30 | 40627 | 23054.81 | 2.55% |
| 2025-01-21 | 60.24 | 58.30 | -1.71 | -2.85% | 57.60 | 60.24 | 32024 | 18692.54 | 2.01% |
| 2025-01-20 | 59.18 | 60.01 | 1.58 | 2.70% | 58.51 | 61.60 | 35222 | 21229.40 | 2.21% |
| 2025-01-17 | 59.08 | 58.43 | -1.12 | -1.88% | 58.18 | 63.54 | 36475 | 21605.09 | 2.29% |
| 2025-01-16 | 60.40 | 59.55 | 0.33 | 0.56% | 58.69 | 61.58 | 46009 | 27605.00 | 2.89% |
| 2025-01-15 | 62.19 | 59.22 | -2.79 | -4.50% | 58.94 | 62.67 | 46260 | 27842.65 | 2.90% |
| 2025-01-14 | 60.37 | 62.01 | 1.63 | 2.70% | 59.37 | 62.81 | 46460 | 28701.03 | 2.91% |
| 2025-01-13 | 62.66 | 60.38 | -3.00 | -4.73% | 59.65 | 63.40 | 54230 | 33073.31 | 3.40% |
| 2025-01-10 | 63.90 | 63.38 | -0.35 | -0.55% | 63.36 | 65.34 | 17731 | 11406.26 | 1.11% |
| 2025-01-09 | 63.47 | 63.73 | -0.22 | -0.34% | 62.60 | 64.46 | 22855 | 14516.82 | 1.43% |
| 2025-01-08 | 63.93 | 63.95 | -0.18 | -0.28% | 62.37 | 64.55 | 17110 | 10851.55 | 1.07% |
| 2025-01-07 | 64.72 | 64.13 | -0.58 | -0.90% | 63.88 | 65.74 | 19179 | 12404.00 | 1.20% |
| 2025-01-06 | 62.82 | 64.71 | 2.05 | 3.27% | 61.84 | 66.10 | 27562 | 17815.69 | 1.73% |
| 2025-01-03 | 64.38 | 62.66 | -1.35 | -2.11% | 62.45 | 66.08 | 21166 | 13622.87 | 1.33% |
| 2025-01-02 | 67.90 | 64.01 | -4.54 | -6.62% | 63.61 | 68.55 | 35169 | 22950.71 | 2.21% |
| 2024-12-31 | 66.75 | 68.55 | 1.55 | 2.31% | 66.50 | 69.73 | 31242 | 21229.23 | 1.96% |
| 2024-12-30 | 67.30 | 67.00 | -0.29 | -0.43% | 66.50 | 68.49 | 23722 | 15964.08 | 1.49% |
| 2024-12-27 | 67.97 | 67.29 | -0.68 | -1.00% | 65.00 | 68.08 | 26905 | 17991.86 | 1.69% |
| 2024-12-26 | 66.09 | 67.97 | 1.98 | 3.00% | 65.58 | 68.32 | 26337 | 17819.09 | 1.65% |
| 2024-12-25 | 66.75 | 65.99 | -0.94 | -1.40% | 65.50 | 67.60 | 19369 | 12808.27 | 1.22% |
| 2024-12-24 | 64.60 | 66.93 | 2.33 | 3.61% | 64.60 | 67.32 | 25258 | 16775.43 | 1.58% |
| 2024-12-23 | 64.79 | 64.60 | -0.19 | -0.29% | 64.60 | 67.15 | 38295 | 25200.70 | 2.40% |
| 2024-12-20 | 65.99 | 64.79 | -0.71 | -1.08% | 64.10 | 66.08 | 26158 | 16947.42 | 1.64% |
| 2024-12-19 | 66.41 | 65.50 | -1.14 | -1.71% | 65.31 | 66.80 | 18087 | 11899.46 | 1.13% |
| 2024-12-18 | 65.96 | 66.64 | 0.44 | 0.66% | 65.72 | 67.65 | 20244 | 13487.72 | 1.27% |
| 2024-12-17 | 65.28 | 66.20 | 0.92 | 1.41% | 65.28 | 68.20 | 40154 | 26985.60 | 2.52% |
| 2024-12-16 | 67.70 | 65.28 | -2.42 | -3.57% | 64.61 | 67.79 | 38373 | 25138.96 | 2.41% |
| 2024-12-13 | 70.02 | 67.70 | -2.18 | -3.12% | 67.50 | 70.03 | 24967 | 17026.19 | 1.57% |
| 2024-12-12 | 66.53 | 69.88 | 3.35 | 5.04% | 65.86 | 70.37 | 57474 | 39388.43 | 3.61% |
| 2024-12-11 | 68.10 | 66.53 | -1.97 | -2.88% | 65.81 | 68.94 | 45901 | 30706.29 | 2.88% |
| 2024-12-10 | 70.40 | 68.50 | -0.04 | -0.06% | 67.36 | 71.00 | 52582 | 36454.59 | 3.30% |
| 2024-12-09 | 67.63 | 68.54 | 1.05 | 1.56% | 66.80 | 69.39 | 41163 | 28174.37 | 2.58% |
| 2024-12-06 | 67.60 | 67.49 | -0.28 | -0.41% | 65.80 | 68.48 | 48400 | 32574.78 | 3.04% |
| 2024-12-05 | 70.45 | 67.77 | -2.72 | -3.86% | 66.88 | 70.50 | 54679 | 37427.82 | 3.43% |
| 2024-12-04 | 72.26 | 70.49 | -1.95 | -2.69% | 69.71 | 72.32 | 30605 | 21621.82 | 1.92% |
*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 | | | |
| | | | | | |
