| 6.85(-1.01%) |
| 40.58(4.72%) |
| 4.16(-4.59%) |
| 35.70(2.62%) |
| 2.07(0.00%) |
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： | 2024-12-06至2025-04-08 | -1.00 | -2.37% | 40.99 | 67.64 | 4248065 | 2333839.82 | 1077.59% |
| 2025-04-08 | 45.53 | 41.20 | -4.34 | -9.53% | 40.99 | 45.54 | 54150 | 22799.21 | 3.60% |
| 2025-04-07 | 45.54 | 45.54 | -5.06 | -10.00% | 45.54 | 47.80 | 19753 | 9048.79 | 1.31% |
| 2025-04-03 | 53.00 | 50.60 | -3.43 | -6.35% | 50.01 | 53.60 | 56552 | 29139.36 | 3.76% |
| 2025-04-02 | 54.84 | 54.03 | -1.36 | -2.46% | 53.62 | 55.76 | 64420 | 35000.48 | 4.29% |
| 2025-04-01 | 55.00 | 55.39 | 5.04 | 10.01% | 53.60 | 55.39 | 33132 | 18305.48 | 8.70% |
| 2025-03-31 | 49.80 | 50.35 | -1.24 | -2.40% | 49.01 | 50.65 | 22694 | 11291.80 | 5.96% |
| 2025-03-28 | 51.88 | 51.59 | -0.27 | -0.52% | 51.50 | 52.21 | 12299 | 6376.54 | 3.23% |
| 2025-03-27 | 51.69 | 51.86 | -0.10 | -0.19% | 50.92 | 52.37 | 19113 | 9875.01 | 5.02% |
| 2025-03-26 | 52.23 | 51.96 | -0.34 | -0.65% | 51.89 | 52.67 | 11779 | 6160.25 | 3.09% |
| 2025-03-25 | 53.83 | 52.30 | -1.52 | -2.82% | 52.22 | 54.39 | 15565 | 8250.21 | 4.09% |
| 2025-03-24 | 53.80 | 53.82 | 0.02 | 0.04% | 52.50 | 54.45 | 20132 | 10787.89 | 5.29% |
| 2025-03-21 | 55.85 | 53.80 | -2.60 | -4.61% | 53.80 | 56.09 | 27298 | 14941.44 | 7.17% |
| 2025-03-20 | 57.13 | 56.40 | -0.73 | -1.28% | 56.40 | 57.35 | 21209 | 12039.71 | 5.57% |
| 2025-03-19 | 59.31 | 57.13 | -2.94 | -4.89% | 56.69 | 59.48 | 41019 | 23651.81 | 10.77% |
| 2025-03-18 | 60.05 | 60.07 | 0.32 | 0.54% | 58.98 | 61.15 | 49311 | 29685.33 | 12.95% |
| 2025-03-17 | 59.83 | 59.75 | -0.08 | -0.13% | 58.79 | 60.44 | 37938 | 22558.90 | 9.97% |
| 2025-03-14 | 59.15 | 59.83 | -0.46 | -0.76% | 57.70 | 60.98 | 58910 | 35079.55 | 15.47% |
| 2025-03-13 | 58.50 | 60.29 | 1.31 | 2.22% | 58.50 | 61.96 | 59705 | 36085.74 | 15.68% |
| 2025-03-12 | 58.06 | 58.98 | 0.46 | 0.79% | 57.65 | 60.88 | 43012 | 25329.44 | 11.30% |
| 2025-03-11 | 57.70 | 58.52 | 0.85 | 1.47% | 57.64 | 59.66 | 39425 | 23096.35 | 10.36% |
| 2025-03-10 | 57.40 | 57.67 | 0.12 | 0.21% | 56.50 | 58.07 | 20560 | 11792.91 | 5.40% |
| 2025-03-07 | 58.79 | 57.55 | -1.23 | -2.09% | 57.22 | 59.25 | 32578 | 18973.49 | 8.56% |
| 2025-03-06 | 58.20 | 58.78 | 1.00 | 1.73% | 57.66 | 59.80 | 38294 | 22457.15 | 10.06% |
| 2025-03-05 | 56.40 | 57.78 | 0.86 | 1.51% | 56.40 | 58.55 | 25178 | 14482.63 | 6.61% |
| 2025-03-04 | 55.10 | 56.92 | 0.65 | 1.16% | 54.71 | 57.33 | 30189 | 17005.04 | 7.93% |
| 2025-03-03 | 55.61 | 56.27 | 0.28 | 0.50% | 53.97 | 56.79 | 37847 | 20996.56 | 9.94% |
| 2025-02-28 | 60.27 | 55.99 | -6.22 | -10.00% | 55.99 | 61.20 | 76170 | 44195.15 | 20.01% |
| 2025-02-27 | 64.16 | 62.21 | -2.47 | -3.82% | 61.66 | 67.64 | 108323 | 69183.30 | 28.45% |
| 2025-02-26 | 59.69 | 64.68 | 4.93 | 8.25% | 57.03 | 65.73 | 112531 | 69577.87 | 29.56% |
| 2025-02-25 | 60.30 | 59.75 | -1.56 | -2.54% | 58.58 | 60.76 | 52181 | 31149.67 | 13.71% |
| 2025-02-24 | 60.84 | 61.31 | 0.48 | 0.79% | 59.28 | 63.60 | 64597 | 39664.57 | 16.97% |
| 2025-02-21 | 58.10 | 60.83 | 2.54 | 4.36% | 58.10 | 61.62 | 65298 | 39287.25 | 17.15% |
| 2025-02-20 | 59.79 | 58.29 | -0.61 | -1.04% | 57.49 | 59.80 | 33124 | 19301.80 | 8.70% |
| 2025-02-19 | 57.28 | 58.90 | 2.07 | 3.64% | 56.88 | 59.00 | 40520 | 23579.97 | 10.64% |
| 2025-02-18 | 58.86 | 56.83 | -2.62 | -4.41% | 56.61 | 59.96 | 40757 | 23746.04 | 10.71% |
| 2025-02-17 | 55.84 | 59.45 | 3.97 | 7.16% | 55.70 | 59.50 | 63891 | 37279.10 | 16.78% |
| 2025-02-14 | 55.89 | 55.48 | -0.79 | -1.40% | 55.10 | 57.38 | 32933 | 18459.19 | 8.65% |
| 2025-02-13 | 58.66 | 56.27 | -2.50 | -4.25% | 56.20 | 58.70 | 38366 | 21922.01 | 10.08% |
| 2025-02-12 | 57.78 | 58.77 | 0.42 | 0.72% | 57.61 | 59.16 | 40180 | 23454.94 | 10.55% |
| 2025-02-11 | 59.01 | 58.35 | -1.03 | -1.73% | 57.88 | 59.05 | 41037 | 23936.89 | 10.78% |
| 2025-02-10 | 57.05 | 59.38 | 2.33 | 4.08% | 56.48 | 60.26 | 75023 | 43658.38 | 19.71% |
| 2025-02-07 | 56.90 | 57.05 | 0.45 | 0.80% | 56.13 | 58.43 | 64684 | 37046.59 | 16.99% |
| 2025-02-06 | 54.99 | 56.60 | 1.61 | 2.93% | 54.70 | 57.08 | 70805 | 39838.83 | 18.60% |
| 2025-02-05 | 58.09 | 54.99 | -3.13 | -5.39% | 54.26 | 58.09 | 56571 | 31196.09 | 14.86% |
| 2025-01-27 | 61.16 | 58.12 | -3.40 | -5.53% | 58.00 | 61.50 | 48947 | 28894.66 | 12.86% |
| 2025-01-24 | 62.87 | 61.52 | -1.38 | -2.19% | 60.86 | 63.50 | 82503 | 51046.98 | 21.67% |
| 2025-01-23 | 63.00 | 62.90 | 1.35 | 2.19% | 62.50 | 67.35 | 129408 | 82703.59 | 33.99% |
| 2025-01-22 | 55.55 | 61.55 | 5.60 | 10.01% | 55.55 | 61.55 | 83535 | 49842.09 | 21.94% |
| 2025-01-21 | 55.57 | 55.95 | 0.39 | 0.70% | 54.61 | 56.11 | 53597 | 29686.60 | 14.08% |
| 2025-01-20 | 53.80 | 55.56 | 2.15 | 4.03% | 53.51 | 56.50 | 81786 | 45224.86 | 21.48% |
| 2025-01-17 | 50.01 | 53.41 | 2.94 | 5.83% | 49.90 | 54.54 | 78210 | 41339.18 | 20.54% |
| 2025-01-16 | 51.59 | 50.47 | -0.93 | -1.81% | 49.81 | 52.11 | 41208 | 20898.93 | 10.82% |
| 2025-01-15 | 52.30 | 51.40 | -1.48 | -2.80% | 50.90 | 52.66 | 41508 | 21514.35 | 10.90% |
| 2025-01-14 | 51.43 | 52.88 | 1.39 | 2.70% | 50.30 | 53.19 | 61701 | 32234.28 | 16.21% |
| 2025-01-13 | 51.01 | 51.49 | -1.30 | -2.46% | 50.20 | 52.36 | 42961 | 21925.20 | 11.28% |
| 2025-01-10 | 55.46 | 52.79 | -3.23 | -5.77% | 52.74 | 55.90 | 77632 | 42092.90 | 20.39% |
| 2025-01-09 | 51.02 | 56.02 | 5.09 | 9.99% | 51.00 | 56.02 | 39384 | 21668.00 | 10.35% |
| 2025-01-08 | 50.18 | 50.93 | 0.58 | 1.15% | 49.10 | 51.66 | 50493 | 25375.68 | 13.26% |
| 2025-01-07 | 48.20 | 50.35 | 2.39 | 4.98% | 47.90 | 50.56 | 62713 | 30925.93 | 16.47% |
| 2025-01-06 | 47.45 | 47.96 | 0.51 | 1.07% | 47.08 | 48.80 | 36235 | 17370.15 | 9.52% |
| 2025-01-03 | 50.47 | 47.45 | -2.65 | -5.29% | 47.00 | 51.64 | 50056 | 24572.10 | 13.15% |
| 2025-01-02 | 50.30 | 50.10 | -0.20 | -0.40% | 49.18 | 51.10 | 42883 | 21503.58 | 11.26% |
| 2024-12-31 | 52.53 | 50.30 | -2.19 | -4.17% | 50.12 | 52.88 | 52478 | 26803.69 | 13.78% |
| 2024-12-30 | 52.15 | 52.49 | 0.49 | 0.94% | 51.65 | 54.50 | 66747 | 35369.02 | 17.53% |
| 2024-12-27 | 56.26 | 52.00 | -4.46 | -7.90% | 51.91 | 56.33 | 92829 | 49592.02 | 24.38% |
| 2024-12-26 | 53.99 | 56.46 | 1.92 | 3.52% | 53.31 | 57.31 | 81185 | 45183.94 | 21.33% |
| 2024-12-25 | 55.98 | 54.54 | -0.90 | -1.62% | 53.88 | 58.68 | 101335 | 56426.55 | 26.62% |
| 2024-12-24 | 50.71 | 55.44 | 5.04 | 10.00% | 50.00 | 55.44 | 84778 | 44981.35 | 22.27% |
| 2024-12-23 | 52.00 | 50.40 | -1.44 | -2.78% | 50.01 | 52.67 | 68103 | 34694.68 | 17.89% |
| 2024-12-20 | 49.48 | 51.84 | 1.41 | 2.80% | 49.18 | 54.00 | 98836 | 51278.29 | 25.96% |
| 2024-12-19 | 47.28 | 50.43 | 2.19 | 4.54% | 47.28 | 52.10 | 99301 | 49645.60 | 26.08% |
| 2024-12-18 | 47.00 | 48.24 | 0.57 | 1.20% | 45.75 | 49.55 | 110814 | 52764.47 | 29.11% |
| 2024-12-17 | 46.01 | 47.67 | 1.24 | 2.67% | 45.55 | 51.07 | 163246 | 79320.22 | 42.88% |
| 2024-12-16 | 45.03 | 46.43 | 4.22 | 10.00% | 44.48 | 46.43 | 35632 | 16393.01 | 9.36% |
| 2024-12-13 | 42.82 | 42.21 | -0.86 | -2.00% | 41.90 | 43.23 | 23759 | 10075.79 | 6.24% |
| 2024-12-12 | 43.20 | 43.07 | -0.15 | -0.35% | 42.75 | 43.57 | 14513 | 6248.38 | 3.81% |
| 2024-12-11 | 42.70 | 43.22 | 0.58 | 1.36% | 42.46 | 43.68 | 18669 | 8061.50 | 4.90% |
| 2024-12-10 | 43.00 | 42.64 | 0.48 | 1.14% | 42.56 | 43.48 | 25569 | 10997.50 | 6.72% |
| 2024-12-09 | 42.92 | 42.16 | -0.63 | -1.47% | 41.88 | 42.92 | 15607 | 6599.93 | 4.10% |
| 2024-12-06 | 42.29 | 42.79 | 0.59 | 1.40% | 41.99 | 43.28 | 20851 | 8896.11 | 5.48% |
*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 | | | |
| | | | | | |
