| 13.03(-6.12%) |
| 3.33(-6.20%) |
| 2.38(3.48%) |
| 21.88(-8.91%) |
| 9.78(-4.21%) |
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： | 2024-12-05至2025-04-07 | -0.25 | -5.42% | 4.03 | 4.79 | 12808902 | 577515.86 | 49.74% |
| 2025-04-07 | 4.36 | 4.36 | -0.23 | -5.01% | 4.36 | 4.43 | 174107 | 7616.85 | 0.68% |
| 2025-04-03 | 4.53 | 4.59 | 0.03 | 0.66% | 4.52 | 4.60 | 119694 | 5475.94 | 0.46% |
| 2025-04-02 | 4.55 | 4.56 | 0.00 | 0.00% | 4.54 | 4.58 | 87795 | 4002.91 | 0.34% |
| 2025-04-01 | 4.51 | 4.56 | 0.06 | 1.33% | 4.51 | 4.59 | 104845 | 4774.72 | 0.41% |
| 2025-03-31 | 4.53 | 4.50 | -0.07 | -1.53% | 4.46 | 4.54 | 195706 | 8810.83 | 0.76% |
| 2025-03-28 | 4.64 | 4.57 | -0.07 | -1.51% | 4.56 | 4.64 | 136297 | 6255.58 | 0.53% |
| 2025-03-27 | 4.63 | 4.64 | 0.00 | 0.00% | 4.60 | 4.66 | 148462 | 6886.55 | 0.58% |
| 2025-03-26 | 4.59 | 4.64 | 0.05 | 1.09% | 4.58 | 4.68 | 130350 | 6035.31 | 0.51% |
| 2025-03-25 | 4.58 | 4.59 | -0.01 | -0.22% | 4.54 | 4.62 | 188414 | 8619.60 | 0.73% |
| 2025-03-24 | 4.68 | 4.60 | -0.09 | -1.92% | 4.51 | 4.70 | 265206 | 12172.96 | 1.03% |
| 2025-03-21 | 4.65 | 4.69 | 0.05 | 1.08% | 4.64 | 4.74 | 221416 | 10396.33 | 0.86% |
| 2025-03-20 | 4.66 | 4.64 | 0.00 | 0.00% | 4.64 | 4.69 | 121080 | 5643.46 | 0.47% |
| 2025-03-19 | 4.70 | 4.64 | -0.06 | -1.28% | 4.63 | 4.71 | 135072 | 6299.92 | 0.52% |
| 2025-03-18 | 4.69 | 4.70 | 0.02 | 0.43% | 4.68 | 4.73 | 145010 | 6813.24 | 0.56% |
| 2025-03-17 | 4.73 | 4.68 | -0.03 | -0.64% | 4.66 | 4.76 | 222743 | 10448.10 | 0.86% |
| 2025-03-14 | 4.71 | 4.71 | 0.00 | 0.00% | 4.69 | 4.79 | 336613 | 15918.69 | 1.31% |
| 2025-03-13 | 4.56 | 4.71 | 0.15 | 3.29% | 4.56 | 4.79 | 573943 | 27133.73 | 2.23% |
| 2025-03-12 | 4.54 | 4.56 | 0.03 | 0.66% | 4.53 | 4.59 | 139321 | 6355.72 | 0.54% |
| 2025-03-11 | 4.48 | 4.53 | 0.03 | 0.67% | 4.46 | 4.53 | 134817 | 6053.35 | 0.52% |
| 2025-03-10 | 4.53 | 4.50 | -0.04 | -0.88% | 4.49 | 4.55 | 136220 | 6151.11 | 0.53% |
| 2025-03-07 | 4.53 | 4.54 | -0.01 | -0.22% | 4.52 | 4.58 | 146297 | 6654.01 | 0.57% |
| 2025-03-06 | 4.52 | 4.55 | 0.01 | 0.22% | 4.52 | 4.56 | 127446 | 5787.46 | 0.49% |
| 2025-03-05 | 4.52 | 4.54 | 0.02 | 0.44% | 4.47 | 4.54 | 87708 | 3953.05 | 0.34% |
| 2025-03-04 | 4.53 | 4.52 | -0.01 | -0.22% | 4.46 | 4.55 | 114454 | 5151.89 | 0.44% |
| 2025-03-03 | 4.48 | 4.53 | 0.03 | 0.67% | 4.48 | 4.57 | 118759 | 5388.48 | 0.46% |
| 2025-02-28 | 4.56 | 4.50 | -0.06 | -1.32% | 4.49 | 4.60 | 145036 | 6593.19 | 0.56% |
| 2025-02-27 | 4.48 | 4.56 | 0.08 | 1.79% | 4.47 | 4.64 | 262110 | 11963.43 | 1.02% |
| 2025-02-26 | 4.43 | 4.48 | 0.04 | 0.90% | 4.43 | 4.49 | 114205 | 5107.33 | 0.44% |
| 2025-02-25 | 4.40 | 4.44 | 0.02 | 0.45% | 4.39 | 4.48 | 147541 | 6558.42 | 0.57% |
| 2025-02-24 | 4.46 | 4.42 | -0.07 | -1.56% | 4.40 | 4.49 | 210137 | 9321.93 | 0.82% |
| 2025-02-21 | 4.49 | 4.49 | 0.00 | 0.00% | 4.47 | 4.51 | 139617 | 6266.02 | 0.54% |
| 2025-02-20 | 4.48 | 4.49 | 0.01 | 0.22% | 4.46 | 4.51 | 106148 | 4763.55 | 0.41% |
| 2025-02-19 | 4.45 | 4.48 | 0.03 | 0.67% | 4.44 | 4.51 | 120433 | 5397.54 | 0.47% |
| 2025-02-18 | 4.51 | 4.45 | -0.04 | -0.89% | 4.43 | 4.52 | 160220 | 7173.59 | 0.62% |
| 2025-02-17 | 4.50 | 4.49 | -0.03 | -0.66% | 4.46 | 4.54 | 162699 | 7300.22 | 0.63% |
| 2025-02-14 | 4.52 | 4.52 | 0.00 | 0.00% | 4.46 | 4.54 | 153118 | 6890.08 | 0.59% |
| 2025-02-13 | 4.58 | 4.52 | -0.07 | -1.53% | 4.52 | 4.62 | 158036 | 7220.10 | 0.61% |
| 2025-02-12 | 4.65 | 4.59 | -0.05 | -1.08% | 4.56 | 4.65 | 172850 | 7951.83 | 0.67% |
| 2025-02-11 | 4.65 | 4.64 | 0.00 | 0.00% | 4.59 | 4.66 | 141714 | 6561.88 | 0.55% |
| 2025-02-10 | 4.53 | 4.64 | 0.10 | 2.20% | 4.53 | 4.66 | 186988 | 8631.66 | 0.73% |
| 2025-02-07 | 4.49 | 4.54 | 0.04 | 0.89% | 4.48 | 4.59 | 167667 | 7619.22 | 0.65% |
| 2025-02-06 | 4.49 | 4.50 | 0.00 | 0.00% | 4.47 | 4.53 | 120833 | 5436.19 | 0.47% |
| 2025-02-05 | 4.52 | 4.50 | -0.01 | -0.22% | 4.43 | 4.53 | 126755 | 5692.60 | 0.49% |
| 2025-01-27 | 4.44 | 4.51 | 0.06 | 1.35% | 4.43 | 4.54 | 174361 | 7806.33 | 0.68% |
| 2025-01-24 | 4.45 | 4.45 | -0.01 | -0.22% | 4.42 | 4.47 | 115659 | 5136.04 | 0.45% |
| 2025-01-23 | 4.40 | 4.46 | 0.08 | 1.83% | 4.38 | 4.48 | 175977 | 7810.83 | 0.68% |
| 2025-01-22 | 4.33 | 4.38 | 0.01 | 0.23% | 4.30 | 4.42 | 118369 | 5162.60 | 0.46% |
| 2025-01-21 | 4.36 | 4.37 | 0.01 | 0.23% | 4.34 | 4.39 | 67262 | 2931.66 | 0.26% |
| 2025-01-20 | 4.40 | 4.36 | 0.00 | 0.00% | 4.34 | 4.41 | 89234 | 3899.61 | 0.35% |
| 2025-01-17 | 4.27 | 4.36 | 0.08 | 1.87% | 4.25 | 4.41 | 132895 | 5777.15 | 0.52% |
| 2025-01-16 | 4.25 | 4.28 | 0.05 | 1.18% | 4.24 | 4.32 | 110790 | 4747.71 | 0.43% |
| 2025-01-15 | 4.20 | 4.23 | 0.03 | 0.71% | 4.19 | 4.25 | 72623 | 3063.24 | 0.28% |
| 2025-01-14 | 4.08 | 4.20 | 0.12 | 2.94% | 4.08 | 4.21 | 140719 | 5869.24 | 0.55% |
| 2025-01-13 | 4.07 | 4.08 | -0.01 | -0.24% | 4.03 | 4.13 | 80768 | 3290.64 | 0.31% |
| 2025-01-10 | 4.14 | 4.09 | -0.05 | -1.21% | 4.06 | 4.18 | 121388 | 4988.21 | 0.47% |
| 2025-01-09 | 4.11 | 4.14 | -0.01 | -0.24% | 4.10 | 4.16 | 90375 | 3737.55 | 0.35% |
| 2025-01-08 | 4.21 | 4.15 | -0.09 | -2.12% | 4.03 | 4.23 | 216875 | 8944.79 | 0.84% |
| 2025-01-07 | 4.22 | 4.24 | -0.01 | -0.24% | 4.18 | 4.27 | 117977 | 4990.30 | 0.46% |
| 2025-01-06 | 4.25 | 4.25 | 0.02 | 0.47% | 4.16 | 4.27 | 165188 | 6960.40 | 0.64% |
| 2025-01-03 | 4.30 | 4.23 | -0.06 | -1.40% | 4.20 | 4.35 | 148109 | 6336.20 | 0.58% |
| 2025-01-02 | 4.34 | 4.29 | -0.02 | -0.46% | 4.28 | 4.42 | 205190 | 8905.88 | 0.80% |
| 2024-12-31 | 4.36 | 4.31 | -0.05 | -1.15% | 4.30 | 4.40 | 145610 | 6336.44 | 0.57% |
| 2024-12-30 | 4.38 | 4.36 | -0.04 | -0.91% | 4.34 | 4.42 | 118305 | 5171.30 | 0.46% |
| 2024-12-27 | 4.29 | 4.40 | 0.09 | 2.09% | 4.29 | 4.41 | 128598 | 5608.45 | 0.50% |
| 2024-12-26 | 4.28 | 4.31 | 0.01 | 0.23% | 4.26 | 4.33 | 107808 | 4634.79 | 0.42% |
| 2024-12-25 | 4.39 | 4.30 | -0.11 | -2.49% | 4.27 | 4.40 | 172838 | 7446.44 | 0.67% |
| 2024-12-24 | 4.44 | 4.41 | -0.03 | -0.68% | 4.36 | 4.46 | 155082 | 6807.83 | 0.60% |
| 2024-12-23 | 4.43 | 4.44 | -0.01 | -0.22% | 4.37 | 4.51 | 184365 | 8196.62 | 0.72% |
| 2024-12-20 | 4.45 | 4.45 | 0.00 | 0.00% | 4.42 | 4.47 | 86984 | 3865.45 | 0.34% |
| 2024-12-19 | 4.46 | 4.45 | -0.06 | -1.33% | 4.40 | 4.51 | 173855 | 7723.88 | 0.68% |
| 2024-12-18 | 4.49 | 4.51 | 0.05 | 1.12% | 4.47 | 4.55 | 108022 | 4878.72 | 0.42% |
| 2024-12-17 | 4.63 | 4.46 | -0.17 | -3.67% | 4.45 | 4.63 | 231336 | 10505.97 | 0.90% |
| 2024-12-16 | 4.64 | 4.63 | -0.03 | -0.64% | 4.60 | 4.64 | 135917 | 6276.07 | 0.53% |
| 2024-12-13 | 4.65 | 4.66 | -0.03 | -0.64% | 4.61 | 4.67 | 206383 | 9570.30 | 0.80% |
| 2024-12-12 | 4.64 | 4.69 | 0.07 | 1.52% | 4.62 | 4.72 | 275298 | 12856.96 | 1.07% |
| 2024-12-11 | 4.60 | 4.62 | 0.01 | 0.22% | 4.59 | 4.64 | 158615 | 7330.06 | 0.62% |
| 2024-12-10 | 4.67 | 4.61 | 0.01 | 0.22% | 4.60 | 4.74 | 355250 | 16504.28 | 1.38% |
| 2024-12-09 | 4.59 | 4.60 | -0.01 | -0.22% | 4.56 | 4.64 | 199856 | 9176.28 | 0.78% |
| 2024-12-06 | 4.61 | 4.61 | -0.01 | -0.22% | 4.56 | 4.64 | 266256 | 12233.32 | 1.03% |
| 2024-12-05 | 4.61 | 4.62 | 0.01 | 0.22% | 4.60 | 4.65 | 146883 | 6785.75 | 0.57% |
*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 | | | |
| | | | | | |
