| 51.86(-0.84%) |
| 9.39(0.43%) |
| 15.13(1.48%) |
| 45.60(2.01%) |
| 52.19(-0.72%) |
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： | 2024-12-11至2025-04-11 | -3.28 | -42.16% | 3.68 | 8.88 | 28922764 | 1672905.39 | 274.11% |
| 2025-04-11 | 4.60 | 4.50 | -0.05 | -1.10% | 4.44 | 4.85 | 622655 | 29133.45 | 5.90% |
| 2025-04-10 | 4.15 | 4.55 | 0.41 | 9.90% | 4.15 | 4.55 | 259178 | 11409.20 | 2.46% |
| 2025-04-09 | 3.97 | 4.14 | 0.10 | 2.48% | 3.68 | 4.16 | 301437 | 11954.28 | 2.86% |
| 2025-04-08 | 3.97 | 4.04 | -0.05 | -1.22% | 3.91 | 4.19 | 229799 | 9220.69 | 2.18% |
| 2025-04-07 | 4.18 | 4.09 | -0.45 | -9.91% | 4.09 | 4.29 | 162664 | 6710.35 | 1.54% |
| 2025-04-03 | 4.48 | 4.54 | 0.01 | 0.22% | 4.46 | 4.59 | 125389 | 5699.98 | 1.19% |
| 2025-04-02 | 4.51 | 4.53 | 0.00 | 0.00% | 4.51 | 4.57 | 83367 | 3785.25 | 0.79% |
| 2025-04-01 | 4.52 | 4.53 | 0.03 | 0.67% | 4.50 | 4.60 | 140942 | 6410.85 | 1.34% |
| 2025-03-31 | 4.61 | 4.50 | -0.17 | -3.64% | 4.44 | 4.61 | 203453 | 9168.05 | 1.93% |
| 2025-03-28 | 4.60 | 4.67 | 0.05 | 1.08% | 4.57 | 4.72 | 208875 | 9727.00 | 1.98% |
| 2025-03-27 | 4.64 | 4.62 | -0.04 | -0.86% | 4.58 | 4.68 | 96675 | 4467.15 | 0.92% |
| 2025-03-26 | 4.61 | 4.66 | 0.04 | 0.87% | 4.56 | 4.71 | 130062 | 6034.25 | 1.23% |
| 2025-03-25 | 4.69 | 4.62 | -0.05 | -1.07% | 4.55 | 4.69 | 173068 | 7975.58 | 1.64% |
| 2025-03-24 | 4.77 | 4.67 | -0.11 | -2.30% | 4.61 | 4.80 | 198938 | 9316.90 | 1.89% |
| 2025-03-21 | 4.87 | 4.78 | -0.08 | -1.65% | 4.77 | 4.88 | 146979 | 7071.98 | 1.39% |
| 2025-03-20 | 4.91 | 4.86 | -0.07 | -1.42% | 4.85 | 4.93 | 132690 | 6499.85 | 1.26% |
| 2025-03-19 | 4.95 | 4.93 | -0.03 | -0.60% | 4.90 | 4.98 | 149099 | 7345.46 | 1.41% |
| 2025-03-18 | 5.02 | 4.96 | -0.06 | -1.20% | 4.93 | 5.02 | 173764 | 8623.11 | 1.65% |
| 2025-03-17 | 5.01 | 5.02 | 0.04 | 0.80% | 4.94 | 5.04 | 215153 | 10760.71 | 2.04% |
| 2025-03-14 | 4.80 | 4.98 | 0.15 | 3.11% | 4.80 | 5.02 | 336922 | 16715.13 | 3.19% |
| 2025-03-13 | 4.88 | 4.83 | -0.06 | -1.23% | 4.77 | 4.92 | 164882 | 7955.56 | 1.56% |
| 2025-03-12 | 4.83 | 4.89 | 0.07 | 1.45% | 4.83 | 4.95 | 226171 | 11082.24 | 2.14% |
| 2025-03-11 | 4.76 | 4.82 | 0.02 | 0.42% | 4.73 | 4.83 | 139684 | 6688.96 | 1.32% |
| 2025-03-10 | 4.79 | 4.80 | -0.01 | -0.21% | 4.76 | 4.83 | 122534 | 5871.16 | 1.16% |
| 2025-03-07 | 4.89 | 4.81 | -0.12 | -2.43% | 4.79 | 4.92 | 193805 | 9386.81 | 1.84% |
| 2025-03-06 | 4.79 | 4.93 | 0.16 | 3.35% | 4.75 | 4.99 | 318786 | 15556.50 | 3.02% |
| 2025-03-05 | 4.79 | 4.77 | -0.05 | -1.04% | 4.67 | 4.79 | 215656 | 10190.20 | 2.04% |
| 2025-03-04 | 4.92 | 4.82 | -0.10 | -2.03% | 4.73 | 4.93 | 268326 | 12874.32 | 2.54% |
| 2025-03-03 | 4.93 | 4.92 | -0.01 | -0.20% | 4.88 | 5.00 | 181923 | 8979.21 | 1.72% |
| 2025-02-28 | 5.06 | 4.93 | -0.17 | -3.33% | 4.92 | 5.06 | 248307 | 12395.63 | 2.35% |
| 2025-02-27 | 5.13 | 5.10 | -0.08 | -1.54% | 5.03 | 5.16 | 327793 | 16685.06 | 3.11% |
| 2025-02-26 | 5.01 | 5.18 | 0.22 | 4.44% | 5.00 | 5.21 | 531429 | 27280.72 | 5.04% |
| 2025-02-25 | 5.00 | 4.96 | -0.07 | -1.39% | 4.91 | 5.04 | 266186 | 13246.02 | 2.52% |
| 2025-02-24 | 5.05 | 5.03 | -0.01 | -0.20% | 5.00 | 5.08 | 304217 | 15345.07 | 2.88% |
| 2025-02-21 | 5.02 | 5.04 | 0.02 | 0.40% | 4.94 | 5.11 | 346047 | 17377.40 | 3.28% |
| 2025-02-20 | 5.06 | 5.02 | -0.08 | -1.57% | 5.00 | 5.06 | 299211 | 15029.37 | 2.84% |
| 2025-02-19 | 4.98 | 5.10 | 0.08 | 1.59% | 4.89 | 5.10 | 456516 | 22884.51 | 4.33% |
| 2025-02-18 | 5.36 | 5.02 | -0.31 | -5.82% | 5.01 | 5.47 | 731405 | 37712.80 | 6.93% |
| 2025-02-17 | 5.73 | 5.33 | -0.52 | -8.89% | 5.28 | 5.85 | 1108469 | 60312.80 | 10.51% |
| 2025-02-14 | 6.33 | 5.85 | -0.17 | -2.82% | 5.85 | 6.39 | 1442218 | 87984.36 | 13.67% |
| 2025-02-13 | 5.75 | 6.02 | 0.55 | 10.05% | 5.70 | 6.02 | 882506 | 51615.95 | 8.36% |
| 2025-02-12 | 5.20 | 5.47 | 0.23 | 4.39% | 5.16 | 5.66 | 786239 | 43065.64 | 7.45% |
| 2025-02-11 | 5.32 | 5.24 | -0.10 | -1.87% | 5.16 | 5.43 | 598664 | 31411.40 | 5.67% |
| 2025-02-10 | 5.09 | 5.34 | 0.25 | 4.91% | 5.02 | 5.35 | 924125 | 47673.06 | 8.76% |
| 2025-02-07 | 5.03 | 5.09 | 0.01 | 0.20% | 4.98 | 5.14 | 802027 | 40601.80 | 7.60% |
| 2025-02-06 | 5.06 | 5.08 | -0.28 | -5.22% | 4.88 | 5.17 | 1088708 | 54525.50 | 10.32% |
| 2025-02-05 | 5.36 | 5.36 | -0.60 | -10.07% | 5.36 | 5.40 | 141035 | 7561.22 | 1.34% |
| 2025-01-27 | 6.22 | 5.96 | -0.27 | -4.33% | 5.90 | 6.39 | 721334 | 44372.95 | 6.84% |
| 2025-01-24 | 5.65 | 6.23 | 0.57 | 10.07% | 5.63 | 6.23 | 490477 | 29870.98 | 4.65% |
| 2025-01-23 | 5.72 | 5.66 | -0.08 | -1.39% | 5.61 | 5.83 | 217323 | 12415.03 | 2.06% |
| 2025-01-22 | 5.85 | 5.74 | -0.16 | -2.71% | 5.69 | 5.85 | 173093 | 9960.20 | 1.64% |
| 2025-01-21 | 6.04 | 5.90 | -0.17 | -2.80% | 5.73 | 6.12 | 425897 | 24968.07 | 4.04% |
| 2025-01-20 | 5.91 | 6.07 | 0.28 | 4.84% | 5.91 | 6.24 | 455159 | 27670.65 | 4.31% |
| 2025-01-17 | 6.01 | 5.79 | -0.24 | -3.98% | 5.74 | 6.05 | 273315 | 16133.82 | 2.59% |
| 2025-01-16 | 6.01 | 6.03 | 0.06 | 1.01% | 5.94 | 6.34 | 222510 | 13599.94 | 2.11% |
| 2025-01-15 | 6.10 | 5.97 | -0.10 | -1.65% | 5.94 | 6.18 | 185471 | 11137.48 | 1.76% |
| 2025-01-14 | 5.85 | 6.07 | 0.27 | 4.66% | 5.85 | 6.08 | 194325 | 11621.26 | 1.84% |
| 2025-01-13 | 5.71 | 5.80 | 0.00 | 0.00% | 5.53 | 5.98 | 144206 | 8327.23 | 1.37% |
| 2025-01-10 | 5.90 | 5.80 | -0.10 | -1.69% | 5.80 | 6.06 | 188683 | 11159.01 | 1.79% |
| 2025-01-09 | 5.57 | 5.90 | 0.30 | 5.36% | 5.50 | 5.98 | 308457 | 17832.34 | 2.92% |
| 2025-01-08 | 5.55 | 5.60 | 0.03 | 0.54% | 5.41 | 5.70 | 158858 | 8844.20 | 1.51% |
| 2025-01-07 | 5.50 | 5.57 | 0.12 | 2.20% | 5.38 | 5.58 | 140074 | 7674.37 | 1.33% |
| 2025-01-06 | 5.53 | 5.45 | -0.12 | -2.15% | 5.32 | 5.55 | 190555 | 10351.50 | 1.81% |
| 2025-01-03 | 6.00 | 5.57 | -0.43 | -7.17% | 5.51 | 6.03 | 313822 | 17814.64 | 2.97% |
| 2025-01-02 | 6.15 | 6.00 | -0.13 | -2.12% | 5.94 | 6.21 | 217808 | 13250.32 | 2.06% |
| 2024-12-31 | 6.47 | 6.13 | -0.32 | -4.96% | 6.11 | 6.52 | 251208 | 15677.55 | 2.38% |
| 2024-12-30 | 6.63 | 6.45 | -0.21 | -3.15% | 6.40 | 6.66 | 229452 | 14894.17 | 2.17% |
| 2024-12-27 | 6.80 | 6.66 | -0.14 | -2.06% | 6.63 | 6.86 | 200538 | 13516.40 | 1.90% |
| 2024-12-26 | 7.06 | 6.80 | -0.25 | -3.55% | 6.77 | 7.24 | 368431 | 25674.12 | 3.49% |
| 2024-12-25 | 7.00 | 7.05 | 0.06 | 0.86% | 6.66 | 7.13 | 246840 | 17118.71 | 2.34% |
| 2024-12-24 | 6.79 | 6.99 | 0.27 | 4.02% | 6.57 | 7.01 | 324274 | 22006.93 | 3.07% |
| 2024-12-23 | 7.05 | 6.72 | -0.23 | -3.31% | 6.71 | 7.27 | 456934 | 32033.92 | 4.33% |
| 2024-12-20 | 6.95 | 6.95 | -0.10 | -1.42% | 6.86 | 7.16 | 323929 | 22646.22 | 3.07% |
| 2024-12-19 | 7.33 | 7.05 | -0.44 | -5.87% | 6.74 | 7.46 | 673761 | 46862.75 | 6.39% |
| 2024-12-18 | 6.99 | 7.49 | 0.12 | 1.63% | 6.95 | 7.86 | 541699 | 40232.95 | 5.13% |
| 2024-12-17 | 7.85 | 7.37 | -0.82 | -10.01% | 7.37 | 7.96 | 390595 | 29331.80 | 3.70% |
| 2024-12-16 | 8.62 | 8.19 | -0.30 | -3.53% | 7.80 | 8.88 | 892749 | 73206.54 | 8.46% |
| 2024-12-13 | 7.75 | 8.49 | 0.77 | 9.97% | 7.68 | 8.49 | 712451 | 58397.44 | 6.75% |
| 2024-12-12 | 7.91 | 7.72 | -0.13 | -1.66% | 7.62 | 8.32 | 466102 | 37058.45 | 4.42% |
| 2024-12-11 | 7.78 | 7.85 | 0.07 | 0.90% | 7.44 | 8.05 | 614456 | 47920.96 | 5.82% |
*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 | | | |
| | | | | | |
