| 7.88(2.07%) |
| 6.15(-1.13%) |
| 8.24(-2.49%) |
| 12.19(-2.17%) |
| 9.12(-1.41%) |
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： | 2024-12-23至2025-04-23 | -0.82 | -10.61% | 6.34 | 8.38 | 16764155 | 1282862.84 | 103.26% |
| 2025-04-23 | 6.91 | 6.91 | 0.01 | 0.14% | 6.87 | 6.98 | 112541 | 7780.01 | 0.69% |
| 2025-04-22 | 6.95 | 6.90 | -0.08 | -1.15% | 6.86 | 7.00 | 119951 | 8294.68 | 0.74% |
| 2025-04-21 | 6.92 | 6.98 | 0.12 | 1.75% | 6.89 | 6.98 | 101871 | 7077.73 | 0.63% |
| 2025-04-18 | 6.91 | 6.86 | -0.04 | -0.58% | 6.78 | 6.92 | 95807 | 6548.62 | 0.59% |
| 2025-04-17 | 6.95 | 6.90 | -0.10 | -1.43% | 6.90 | 7.00 | 97343 | 6769.93 | 0.60% |
| 2025-04-16 | 7.02 | 7.00 | -0.03 | -0.43% | 6.86 | 7.04 | 132320 | 9209.50 | 0.82% |
| 2025-04-15 | 7.12 | 7.03 | -0.08 | -1.13% | 6.97 | 7.13 | 120973 | 8498.84 | 0.75% |
| 2025-04-14 | 7.10 | 7.11 | 0.15 | 2.16% | 7.06 | 7.19 | 167158 | 11882.97 | 1.03% |
| 2025-04-11 | 6.86 | 6.96 | 0.05 | 0.72% | 6.82 | 7.01 | 137976 | 9588.23 | 0.85% |
| 2025-04-10 | 6.96 | 6.91 | 0.06 | 0.88% | 6.88 | 7.08 | 211117 | 14736.75 | 1.30% |
| 2025-04-09 | 6.67 | 6.85 | 0.05 | 0.74% | 6.34 | 6.90 | 271200 | 18004.52 | 1.67% |
| 2025-04-08 | 6.83 | 6.80 | -0.04 | -0.58% | 6.67 | 6.98 | 319334 | 21770.75 | 1.97% |
| 2025-04-07 | 7.20 | 6.84 | -0.76 | -10.00% | 6.84 | 7.27 | 258593 | 18025.74 | 1.59% |
| 2025-04-03 | 7.50 | 7.60 | 0.01 | 0.13% | 7.48 | 7.64 | 144005 | 10911.79 | 0.89% |
| 2025-04-02 | 7.68 | 7.59 | -0.08 | -1.04% | 7.56 | 7.70 | 153296 | 11659.62 | 0.94% |
| 2025-04-01 | 7.58 | 7.67 | 0.10 | 1.32% | 7.58 | 7.85 | 204823 | 15840.65 | 1.26% |
| 2025-03-31 | 7.53 | 7.57 | -0.04 | -0.53% | 7.45 | 7.65 | 191656 | 14438.09 | 1.18% |
| 2025-03-28 | 7.87 | 7.61 | -0.26 | -3.30% | 7.61 | 7.89 | 275028 | 21211.07 | 1.69% |
| 2025-03-27 | 8.11 | 7.87 | -0.10 | -1.25% | 7.85 | 8.26 | 374529 | 30088.17 | 2.31% |
| 2025-03-26 | 7.78 | 7.97 | 0.18 | 2.31% | 7.71 | 8.14 | 359866 | 28592.28 | 2.22% |
| 2025-03-25 | 7.81 | 7.79 | -0.04 | -0.51% | 7.76 | 7.89 | 212471 | 16631.04 | 1.31% |
| 2025-03-24 | 7.93 | 7.83 | -0.09 | -1.14% | 7.65 | 7.98 | 273207 | 21257.14 | 1.68% |
| 2025-03-21 | 8.00 | 7.92 | -0.08 | -1.00% | 7.90 | 8.20 | 336564 | 27037.20 | 2.07% |
| 2025-03-20 | 8.10 | 8.00 | -0.16 | -1.96% | 7.97 | 8.18 | 441030 | 35575.66 | 2.72% |
| 2025-03-19 | 8.12 | 8.16 | 0.12 | 1.49% | 8.03 | 8.32 | 673755 | 55225.94 | 4.15% |
| 2025-03-18 | 7.82 | 8.04 | 0.24 | 3.08% | 7.82 | 8.18 | 507977 | 40763.19 | 3.13% |
| 2025-03-17 | 7.89 | 7.80 | -0.10 | -1.27% | 7.77 | 7.89 | 176776 | 13840.04 | 1.09% |
| 2025-03-14 | 7.82 | 7.90 | 0.04 | 0.51% | 7.75 | 7.90 | 208810 | 16404.80 | 1.29% |
| 2025-03-13 | 7.94 | 7.86 | -0.04 | -0.51% | 7.76 | 7.99 | 227025 | 17839.01 | 1.40% |
| 2025-03-12 | 7.69 | 7.90 | 0.18 | 2.33% | 7.67 | 8.04 | 422669 | 33415.85 | 2.60% |
| 2025-03-11 | 7.51 | 7.72 | 0.14 | 1.85% | 7.47 | 7.79 | 231379 | 17633.17 | 1.43% |
| 2025-03-10 | 7.69 | 7.58 | -0.11 | -1.43% | 7.54 | 7.72 | 143590 | 10925.94 | 0.88% |
| 2025-03-07 | 7.79 | 7.69 | -0.10 | -1.28% | 7.66 | 7.81 | 185789 | 14355.22 | 1.14% |
| 2025-03-06 | 7.49 | 7.79 | 0.33 | 4.42% | 7.45 | 7.90 | 345319 | 26691.82 | 2.13% |
| 2025-03-05 | 7.53 | 7.46 | -0.06 | -0.80% | 7.37 | 7.53 | 125355 | 9312.86 | 0.77% |
| 2025-03-04 | 7.46 | 7.52 | 0.00 | 0.00% | 7.45 | 7.55 | 119193 | 8942.50 | 0.73% |
| 2025-03-03 | 7.58 | 7.52 | -0.07 | -0.92% | 7.50 | 7.65 | 143558 | 10897.65 | 0.88% |
| 2025-02-28 | 7.78 | 7.59 | -0.21 | -2.69% | 7.56 | 7.81 | 179833 | 13808.11 | 1.11% |
| 2025-02-27 | 7.93 | 7.80 | -0.06 | -0.76% | 7.70 | 7.95 | 177478 | 13829.81 | 1.09% |
| 2025-02-26 | 7.79 | 7.86 | 0.06 | 0.77% | 7.76 | 7.88 | 178202 | 13944.51 | 1.10% |
| 2025-02-25 | 7.81 | 7.80 | -0.09 | -1.14% | 7.71 | 7.88 | 209469 | 16349.59 | 1.29% |
| 2025-02-24 | 7.69 | 7.89 | 0.20 | 2.60% | 7.64 | 8.10 | 466024 | 36746.92 | 2.87% |
| 2025-02-21 | 7.64 | 7.69 | 0.07 | 0.92% | 7.60 | 7.70 | 170808 | 13091.50 | 1.05% |
| 2025-02-20 | 7.75 | 7.62 | -0.13 | -1.68% | 7.58 | 7.75 | 147883 | 11267.70 | 0.91% |
| 2025-02-19 | 7.72 | 7.75 | 0.03 | 0.39% | 7.64 | 7.78 | 166016 | 12774.49 | 1.02% |
| 2025-02-18 | 7.96 | 7.72 | -0.08 | -1.03% | 7.67 | 8.03 | 198601 | 15531.99 | 1.22% |
| 2025-02-17 | 7.77 | 7.80 | 0.03 | 0.39% | 7.75 | 7.84 | 155332 | 12121.05 | 0.96% |
| 2025-02-14 | 7.78 | 7.77 | -0.03 | -0.38% | 7.73 | 7.84 | 137719 | 10702.67 | 0.85% |
| 2025-02-13 | 7.83 | 7.80 | -0.02 | -0.26% | 7.79 | 7.89 | 162151 | 12702.40 | 1.00% |
| 2025-02-12 | 7.74 | 7.82 | 0.13 | 1.69% | 7.68 | 7.83 | 154731 | 12042.19 | 0.95% |
| 2025-02-11 | 7.78 | 7.69 | -0.09 | -1.16% | 7.59 | 7.81 | 183521 | 14051.17 | 1.13% |
| 2025-02-10 | 7.70 | 7.78 | 0.16 | 2.10% | 7.66 | 7.84 | 245250 | 19043.14 | 1.51% |
| 2025-02-07 | 7.50 | 7.62 | 0.11 | 1.46% | 7.47 | 7.70 | 210280 | 15986.80 | 1.30% |
| 2025-02-06 | 7.36 | 7.51 | 0.13 | 1.76% | 7.30 | 7.51 | 173809 | 12909.13 | 1.07% |
| 2025-02-05 | 7.40 | 7.38 | 0.02 | 0.27% | 7.32 | 7.48 | 128171 | 9493.43 | 0.79% |
| 2025-01-27 | 7.34 | 7.36 | 0.04 | 0.55% | 7.32 | 7.45 | 122703 | 9066.90 | 0.76% |
| 2025-01-24 | 7.25 | 7.32 | 0.07 | 0.97% | 7.18 | 7.35 | 113986 | 8296.94 | 0.70% |
| 2025-01-23 | 7.23 | 7.25 | 0.05 | 0.69% | 7.23 | 7.44 | 172947 | 12652.23 | 1.07% |
| 2025-01-22 | 7.19 | 7.20 | -0.01 | -0.14% | 7.15 | 7.24 | 84223 | 6052.08 | 0.52% |
| 2025-01-21 | 7.37 | 7.21 | -0.13 | -1.77% | 7.12 | 7.41 | 121200 | 8758.65 | 0.75% |
| 2025-01-20 | 7.28 | 7.34 | 0.08 | 1.10% | 7.28 | 7.51 | 123853 | 9165.84 | 0.76% |
| 2025-01-17 | 7.22 | 7.26 | 0.03 | 0.41% | 7.19 | 7.28 | 93462 | 6777.23 | 0.58% |
| 2025-01-16 | 7.25 | 7.23 | 0.00 | 0.00% | 7.19 | 7.37 | 110801 | 8056.27 | 0.68% |
| 2025-01-15 | 7.34 | 7.23 | -0.06 | -0.82% | 7.20 | 7.35 | 125409 | 9085.09 | 0.77% |
| 2025-01-14 | 7.16 | 7.29 | 0.18 | 2.53% | 7.11 | 7.30 | 139565 | 10094.42 | 0.86% |
| 2025-01-13 | 7.05 | 7.11 | -0.01 | -0.14% | 6.95 | 7.16 | 92571 | 6552.01 | 0.57% |
| 2025-01-10 | 7.36 | 7.12 | -0.25 | -3.39% | 7.12 | 7.40 | 153086 | 11043.16 | 0.94% |
| 2025-01-09 | 7.44 | 7.37 | 0.05 | 0.68% | 7.26 | 7.50 | 163506 | 12085.91 | 1.01% |
| 2025-01-08 | 7.37 | 7.32 | -0.11 | -1.48% | 7.17 | 7.40 | 174969 | 12753.50 | 1.08% |
| 2025-01-07 | 7.44 | 7.43 | -0.13 | -1.72% | 7.28 | 7.51 | 182233 | 13466.26 | 1.12% |
| 2025-01-06 | 7.40 | 7.56 | 0.34 | 4.71% | 7.29 | 7.69 | 272264 | 20531.98 | 1.68% |
| 2025-01-03 | 7.43 | 7.22 | -0.23 | -3.09% | 7.19 | 7.49 | 216050 | 15840.95 | 1.33% |
| 2025-01-02 | 7.76 | 7.45 | -0.31 | -3.99% | 7.39 | 7.79 | 237426 | 18059.01 | 1.46% |
| 2024-12-31 | 8.15 | 7.76 | -0.38 | -4.67% | 7.75 | 8.20 | 266405 | 21094.69 | 1.64% |
| 2024-12-30 | 8.35 | 8.14 | -0.10 | -1.21% | 8.11 | 8.38 | 282271 | 23248.19 | 1.74% |
| 2024-12-27 | 7.93 | 8.24 | 0.31 | 3.91% | 7.89 | 8.33 | 396622 | 32545.88 | 2.44% |
| 2024-12-26 | 7.85 | 7.93 | 0.05 | 0.63% | 7.83 | 8.07 | 211005 | 16785.87 | 1.30% |
| 2024-12-25 | 8.01 | 7.88 | -0.23 | -2.84% | 7.84 | 8.05 | 256594 | 20240.68 | 1.58% |
| 2024-12-24 | 7.82 | 8.11 | 0.44 | 5.74% | 7.81 | 8.23 | 437016 | 35313.07 | 2.69% |
| 2024-12-23 | 7.73 | 7.67 | -0.06 | -0.78% | 7.65 | 7.83 | 144856 | 11220.46 | 0.89% |
*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 | | | |
| | | | | | |
