| 5.97(-1.49%) |
| 5.70(10.04%) |
| 4.40(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： | 2024-12-06至2025-04-08 | 10.41 | 34.33% | 29.88 | 43.99 | 1507825 | 534146.83 | 350.27% |
| 2025-04-08 | 36.84 | 40.73 | 3.10 | 8.24% | 36.84 | 40.92 | 30476 | 12103.69 | 7.08% |
| 2025-04-07 | 40.50 | 37.63 | -4.18 | -10.00% | 37.63 | 41.68 | 22722 | 9061.38 | 5.28% |
| 2025-04-03 | 42.38 | 41.81 | -1.28 | -2.97% | 40.03 | 43.99 | 25549 | 10697.11 | 5.94% |
| 2025-04-02 | 41.19 | 43.09 | 1.49 | 3.58% | 41.19 | 43.59 | 16270 | 6945.53 | 3.78% |
| 2025-04-01 | 41.99 | 41.60 | -0.40 | -0.95% | 40.43 | 42.55 | 15705 | 6520.30 | 3.65% |
| 2025-03-31 | 40.50 | 42.00 | 1.37 | 3.37% | 40.50 | 43.67 | 27121 | 11477.64 | 6.30% |
| 2025-03-28 | 39.89 | 40.63 | 0.76 | 1.91% | 39.50 | 42.34 | 17221 | 7082.38 | 4.00% |
| 2025-03-27 | 38.80 | 39.87 | 0.93 | 2.39% | 38.70 | 40.62 | 18408 | 7342.70 | 4.28% |
| 2025-03-26 | 38.58 | 38.94 | 0.36 | 0.93% | 38.18 | 39.12 | 8033 | 3112.10 | 1.87% |
| 2025-03-25 | 38.20 | 38.58 | 0.22 | 0.57% | 37.76 | 39.00 | 7238 | 2776.12 | 1.68% |
| 2025-03-24 | 39.36 | 38.36 | -0.51 | -1.31% | 37.82 | 39.95 | 9662 | 3725.91 | 2.24% |
| 2025-03-21 | 38.55 | 38.87 | 0.05 | 0.13% | 38.27 | 39.42 | 10976 | 4261.57 | 2.55% |
| 2025-03-20 | 39.80 | 38.82 | -0.94 | -2.36% | 38.51 | 40.65 | 12458 | 4872.81 | 2.89% |
| 2025-03-19 | 39.64 | 39.76 | -0.12 | -0.30% | 39.33 | 40.44 | 9416 | 3741.80 | 2.19% |
| 2025-03-18 | 40.46 | 39.88 | -0.68 | -1.68% | 38.71 | 40.46 | 23868 | 9415.89 | 5.54% |
| 2025-03-17 | 42.44 | 40.56 | -1.74 | -4.11% | 40.11 | 43.12 | 26046 | 10670.55 | 6.05% |
| 2025-03-14 | 39.78 | 42.30 | 2.40 | 6.02% | 39.65 | 42.33 | 23939 | 9902.84 | 5.56% |
| 2025-03-13 | 39.37 | 39.90 | -0.15 | -0.37% | 39.27 | 40.77 | 14714 | 5890.95 | 3.42% |
| 2025-03-12 | 37.15 | 40.05 | 2.87 | 7.72% | 36.70 | 40.78 | 37757 | 14829.67 | 8.77% |
| 2025-03-11 | 35.96 | 37.18 | 1.23 | 3.42% | 35.96 | 37.18 | 12196 | 4465.26 | 2.83% |
| 2025-03-10 | 35.76 | 35.95 | -0.08 | -0.22% | 35.70 | 36.96 | 9718 | 3523.37 | 2.26% |
| 2025-03-07 | 36.86 | 36.03 | -0.82 | -2.23% | 35.82 | 38.00 | 17319 | 6346.66 | 4.02% |
| 2025-03-06 | 36.09 | 36.85 | 0.93 | 2.59% | 35.30 | 36.86 | 20104 | 7298.78 | 4.67% |
| 2025-03-05 | 34.70 | 35.92 | 1.32 | 3.82% | 34.44 | 36.15 | 15515 | 5534.38 | 3.60% |
| 2025-03-04 | 35.02 | 34.60 | -0.63 | -1.79% | 34.03 | 35.36 | 19132 | 6604.92 | 4.44% |
| 2025-03-03 | 34.51 | 35.23 | 0.71 | 2.06% | 34.50 | 35.96 | 19471 | 6885.30 | 4.52% |
| 2025-02-28 | 35.20 | 34.52 | -0.70 | -1.99% | 34.16 | 35.20 | 13971 | 4847.01 | 3.25% |
| 2025-02-27 | 33.58 | 35.22 | 1.68 | 5.01% | 33.26 | 35.50 | 27005 | 9361.69 | 6.27% |
| 2025-02-26 | 32.00 | 33.54 | 1.43 | 4.45% | 31.97 | 33.59 | 27949 | 9277.16 | 6.49% |
| 2025-02-25 | 31.59 | 32.11 | 0.21 | 0.66% | 31.52 | 32.55 | 13394 | 4298.12 | 3.11% |
| 2025-02-24 | 31.67 | 31.90 | 0.23 | 0.73% | 31.51 | 32.16 | 12862 | 4092.19 | 2.99% |
| 2025-02-21 | 32.49 | 31.67 | -0.84 | -2.58% | 31.51 | 32.66 | 19313 | 6149.33 | 4.49% |
| 2025-02-20 | 32.37 | 32.51 | 0.22 | 0.68% | 31.89 | 32.59 | 10217 | 3297.58 | 2.37% |
| 2025-02-19 | 32.35 | 32.29 | -0.08 | -0.25% | 31.72 | 32.51 | 15769 | 5052.30 | 3.66% |
| 2025-02-18 | 33.17 | 32.37 | -0.81 | -2.44% | 32.33 | 33.49 | 9682 | 3186.09 | 2.25% |
| 2025-02-17 | 33.02 | 33.18 | 0.05 | 0.15% | 32.80 | 33.27 | 8716 | 2878.39 | 2.02% |
| 2025-02-14 | 33.49 | 33.13 | -0.30 | -0.90% | 32.93 | 33.68 | 10723 | 3567.20 | 2.49% |
| 2025-02-13 | 33.75 | 33.43 | -0.42 | -1.24% | 33.33 | 33.97 | 10861 | 3647.31 | 2.52% |
| 2025-02-12 | 34.19 | 33.85 | -0.52 | -1.51% | 33.15 | 34.37 | 21150 | 7123.77 | 4.91% |
| 2025-02-11 | 34.81 | 34.37 | -0.23 | -0.66% | 34.17 | 35.00 | 10003 | 3444.09 | 2.32% |
| 2025-02-10 | 34.13 | 34.60 | 0.82 | 2.43% | 33.79 | 35.17 | 17469 | 6027.83 | 4.06% |
| 2025-02-07 | 33.60 | 33.78 | 0.03 | 0.09% | 33.44 | 34.67 | 19404 | 6600.76 | 4.51% |
| 2025-02-06 | 33.97 | 33.75 | -0.29 | -0.85% | 33.39 | 34.55 | 31842 | 10837.84 | 7.40% |
| 2025-02-05 | 35.37 | 34.04 | -1.37 | -3.87% | 33.76 | 35.88 | 18604 | 6423.10 | 4.32% |
| 2025-01-27 | 35.16 | 35.41 | 0.25 | 0.71% | 34.84 | 36.00 | 13092 | 4639.48 | 3.04% |
| 2025-01-24 | 35.10 | 35.16 | -0.14 | -0.40% | 34.60 | 35.56 | 11529 | 4046.90 | 2.68% |
| 2025-01-23 | 36.00 | 35.30 | -0.50 | -1.40% | 34.84 | 36.37 | 12917 | 4560.74 | 3.00% |
| 2025-01-22 | 36.04 | 35.80 | -0.48 | -1.32% | 35.37 | 36.23 | 7906 | 2829.68 | 1.84% |
| 2025-01-21 | 36.13 | 36.28 | -0.21 | -0.58% | 35.50 | 36.68 | 15350 | 5533.67 | 3.57% |
| 2025-01-20 | 35.66 | 36.49 | 0.83 | 2.33% | 35.27 | 36.64 | 18571 | 6721.77 | 4.31% |
| 2025-01-17 | 34.22 | 35.66 | 0.78 | 2.24% | 34.22 | 35.99 | 15415 | 5445.15 | 3.58% |
| 2025-01-16 | 34.47 | 34.88 | 0.23 | 0.66% | 34.47 | 36.33 | 16935 | 5999.26 | 3.93% |
| 2025-01-15 | 34.80 | 34.65 | -0.40 | -1.14% | 34.40 | 36.25 | 17359 | 6100.47 | 4.03% |
| 2025-01-14 | 34.75 | 35.05 | 0.30 | 0.86% | 34.12 | 35.71 | 23260 | 8134.83 | 5.40% |
| 2025-01-13 | 33.17 | 34.75 | 0.80 | 2.36% | 33.04 | 35.44 | 29819 | 10305.40 | 6.93% |
| 2025-01-10 | 35.06 | 33.95 | -1.45 | -4.10% | 33.86 | 35.61 | 27358 | 9516.46 | 6.36% |
| 2025-01-09 | 36.90 | 35.40 | -2.18 | -5.80% | 35.11 | 36.91 | 35887 | 12910.86 | 8.34% |
| 2025-01-08 | 36.03 | 37.58 | 1.77 | 4.94% | 35.10 | 38.00 | 41942 | 15464.54 | 9.74% |
| 2025-01-07 | 35.84 | 35.81 | -0.03 | -0.08% | 34.53 | 36.00 | 27493 | 9713.42 | 6.39% |
| 2025-01-06 | 35.06 | 35.84 | 0.91 | 2.61% | 34.00 | 36.37 | 45090 | 15905.23 | 10.48% |
| 2025-01-03 | 32.68 | 34.93 | 2.23 | 6.82% | 32.03 | 35.21 | 50261 | 17168.76 | 11.68% |
| 2025-01-02 | 31.70 | 32.70 | 0.94 | 2.96% | 31.53 | 32.91 | 24427 | 7920.20 | 5.67% |
| 2024-12-31 | 32.58 | 31.76 | -0.86 | -2.64% | 31.60 | 32.86 | 9858 | 3162.04 | 2.29% |
| 2024-12-30 | 31.98 | 32.62 | 0.54 | 1.68% | 31.38 | 33.25 | 23750 | 7784.46 | 5.52% |
| 2024-12-27 | 31.25 | 32.08 | 0.83 | 2.66% | 31.01 | 32.26 | 15408 | 4931.17 | 3.58% |
| 2024-12-26 | 30.79 | 31.25 | 0.46 | 1.49% | 30.61 | 31.40 | 7940 | 2472.26 | 1.84% |
| 2024-12-25 | 31.30 | 30.79 | -0.71 | -2.25% | 30.53 | 31.45 | 17947 | 5512.54 | 4.17% |
| 2024-12-24 | 31.38 | 31.50 | 0.22 | 0.70% | 30.49 | 31.53 | 18762 | 5808.39 | 4.36% |
| 2024-12-23 | 33.00 | 31.28 | -1.92 | -5.78% | 31.18 | 33.44 | 27700 | 8855.64 | 6.44% |
| 2024-12-20 | 31.37 | 33.20 | 1.70 | 5.40% | 31.09 | 33.36 | 27030 | 8800.59 | 6.28% |
| 2024-12-19 | 31.54 | 31.50 | -0.36 | -1.13% | 30.70 | 32.30 | 14110 | 4421.93 | 3.28% |
| 2024-12-18 | 31.13 | 31.86 | 0.54 | 1.72% | 30.66 | 32.08 | 11510 | 3627.26 | 2.67% |
| 2024-12-17 | 32.32 | 31.32 | -0.95 | -2.94% | 31.05 | 33.17 | 24538 | 7930.26 | 5.70% |
| 2024-12-16 | 31.50 | 32.27 | 0.94 | 3.00% | 31.35 | 32.97 | 22587 | 7311.72 | 5.25% |
| 2024-12-13 | 31.83 | 31.33 | -0.61 | -1.91% | 30.98 | 31.83 | 17160 | 5381.10 | 3.99% |
| 2024-12-12 | 30.50 | 31.94 | 1.41 | 4.62% | 30.25 | 32.08 | 21763 | 6824.16 | 5.06% |
| 2024-12-11 | 30.53 | 30.53 | 0.08 | 0.26% | 30.34 | 30.87 | 8216 | 2509.59 | 1.91% |
| 2024-12-10 | 30.90 | 30.45 | 0.36 | 1.20% | 30.34 | 31.48 | 15237 | 4713.37 | 3.54% |
| 2024-12-09 | 30.43 | 30.09 | -0.32 | -1.05% | 29.88 | 30.70 | 10257 | 3104.06 | 2.38% |
| 2024-12-06 | 30.58 | 30.41 | 0.09 | 0.30% | 30.02 | 30.65 | 9473 | 2878.10 | 2.20% |
*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 | | | |
| | | | | | |
