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： | 2024-12-16至2025-04-16 | -0.72 | -11.58% | 4.93 | 6.26 | 1269032 | 70813.08 | 68.96% |
| 2025-04-16 | 5.60 | 5.50 | -0.13 | -2.31% | 5.43 | 5.64 | 26841 | 1483.33 | 1.46% |
| 2025-04-15 | 5.46 | 5.63 | 0.15 | 2.74% | 5.46 | 5.69 | 18262 | 1020.64 | 0.99% |
| 2025-04-14 | 5.33 | 5.48 | 0.18 | 3.40% | 5.33 | 5.56 | 20473 | 1123.02 | 1.11% |
| 2025-04-11 | 5.26 | 5.30 | 0.00 | 0.00% | 5.22 | 5.34 | 14022 | 742.42 | 0.76% |
| 2025-04-10 | 5.28 | 5.30 | 0.09 | 1.73% | 5.26 | 5.37 | 9382 | 499.05 | 0.51% |
| 2025-04-09 | 5.13 | 5.21 | 0.08 | 1.56% | 4.93 | 5.25 | 14309 | 733.94 | 0.78% |
| 2025-04-08 | 5.30 | 5.13 | -0.27 | -5.00% | 5.13 | 5.30 | 16063 | 826.61 | 0.87% |
| 2025-04-07 | 5.42 | 5.40 | -0.28 | -4.93% | 5.40 | 5.50 | 10957 | 592.76 | 0.60% |
| 2025-04-03 | 5.60 | 5.68 | 0.06 | 1.07% | 5.53 | 5.71 | 7733 | 435.46 | 0.42% |
| 2025-04-02 | 5.57 | 5.62 | 0.04 | 0.72% | 5.54 | 5.73 | 7485 | 423.07 | 0.41% |
| 2025-04-01 | 5.54 | 5.58 | 0.02 | 0.36% | 5.54 | 5.65 | 6774 | 378.85 | 0.37% |
| 2025-03-31 | 5.57 | 5.56 | 0.00 | 0.00% | 5.46 | 5.60 | 8021 | 443.26 | 0.44% |
| 2025-03-28 | 5.68 | 5.56 | -0.15 | -2.63% | 5.54 | 5.72 | 13426 | 752.65 | 0.73% |
| 2025-03-27 | 5.82 | 5.71 | -0.05 | -0.87% | 5.67 | 5.83 | 5859 | 335.25 | 0.32% |
| 2025-03-26 | 5.73 | 5.76 | 0.03 | 0.52% | 5.72 | 5.79 | 5590 | 322.08 | 0.30% |
| 2025-03-25 | 5.75 | 5.73 | -0.01 | -0.17% | 5.68 | 5.80 | 7537 | 432.49 | 0.41% |
| 2025-03-24 | 5.89 | 5.74 | -0.15 | -2.55% | 5.63 | 5.90 | 18188 | 1043.43 | 0.99% |
| 2025-03-21 | 6.00 | 5.89 | -0.14 | -2.32% | 5.85 | 6.02 | 13342 | 790.14 | 0.72% |
| 2025-03-20 | 5.96 | 6.03 | 0.07 | 1.17% | 5.92 | 6.07 | 8072 | 484.99 | 0.44% |
| 2025-03-19 | 5.90 | 5.96 | 0.03 | 0.51% | 5.90 | 6.12 | 16951 | 1018.25 | 0.92% |
| 2025-03-18 | 5.92 | 5.93 | 0.01 | 0.17% | 5.85 | 5.94 | 14010 | 826.29 | 0.76% |
| 2025-03-17 | 5.93 | 5.92 | -0.04 | -0.67% | 5.88 | 5.97 | 11211 | 663.98 | 0.61% |
| 2025-03-14 | 6.03 | 5.96 | -0.11 | -1.81% | 5.84 | 6.04 | 22710 | 1346.29 | 1.23% |
| 2025-03-13 | 6.02 | 6.07 | 0.02 | 0.33% | 5.94 | 6.11 | 23951 | 1444.04 | 1.30% |
| 2025-03-12 | 6.05 | 6.05 | 0.04 | 0.67% | 6.00 | 6.19 | 29677 | 1803.91 | 1.61% |
| 2025-03-11 | 5.89 | 6.01 | 0.07 | 1.18% | 5.85 | 6.06 | 21321 | 1272.48 | 1.16% |
| 2025-03-10 | 5.88 | 5.94 | 0.06 | 1.02% | 5.86 | 6.07 | 39702 | 2361.83 | 2.16% |
| 2025-03-07 | 5.57 | 5.88 | 0.28 | 5.00% | 5.57 | 5.88 | 38659 | 2252.74 | 2.10% |
| 2025-03-06 | 5.45 | 5.60 | 0.16 | 2.94% | 5.45 | 5.66 | 24724 | 1372.16 | 1.34% |
| 2025-03-05 | 5.50 | 5.44 | -0.04 | -0.73% | 5.39 | 5.50 | 10809 | 587.71 | 0.59% |
| 2025-03-04 | 5.55 | 5.48 | -0.05 | -0.90% | 5.44 | 5.63 | 25586 | 1412.80 | 1.39% |
| 2025-03-03 | 5.27 | 5.53 | 0.26 | 4.93% | 5.27 | 5.53 | 25813 | 1415.85 | 1.40% |
| 2025-02-28 | 5.32 | 5.27 | -0.06 | -1.13% | 5.24 | 5.37 | 8547 | 453.80 | 0.46% |
| 2025-02-27 | 5.35 | 5.33 | -0.05 | -0.93% | 5.25 | 5.38 | 11670 | 618.36 | 0.63% |
| 2025-02-26 | 5.40 | 5.38 | 0.06 | 1.13% | 5.34 | 5.42 | 11392 | 613.13 | 0.62% |
| 2025-02-25 | 5.39 | 5.32 | -0.10 | -1.85% | 5.32 | 5.41 | 16199 | 867.47 | 0.88% |
| 2025-02-24 | 5.45 | 5.42 | -0.08 | -1.45% | 5.38 | 5.52 | 12734 | 693.08 | 0.69% |
| 2025-02-21 | 5.47 | 5.50 | 0.06 | 1.10% | 5.32 | 5.57 | 17332 | 946.62 | 0.94% |
| 2025-02-20 | 5.37 | 5.44 | 0.06 | 1.12% | 5.35 | 5.51 | 8947 | 487.07 | 0.49% |
| 2025-02-19 | 5.35 | 5.38 | 0.06 | 1.13% | 5.32 | 5.38 | 9491 | 507.94 | 0.52% |
| 2025-02-18 | 5.50 | 5.32 | -0.20 | -3.62% | 5.32 | 5.52 | 13395 | 725.78 | 0.73% |
| 2025-02-17 | 5.54 | 5.52 | -0.02 | -0.36% | 5.45 | 5.54 | 21518 | 1182.04 | 1.17% |
| 2025-02-14 | 5.55 | 5.54 | 0.04 | 0.73% | 5.45 | 5.62 | 30102 | 1662.69 | 1.63% |
| 2025-02-13 | 5.22 | 5.50 | 0.26 | 4.96% | 5.22 | 5.50 | 30535 | 1645.96 | 1.66% |
| 2025-02-12 | 5.31 | 5.24 | -0.07 | -1.32% | 5.16 | 5.31 | 22638 | 1184.40 | 1.23% |
| 2025-02-11 | 5.41 | 5.31 | -0.07 | -1.30% | 5.25 | 5.43 | 15200 | 807.24 | 0.83% |
| 2025-02-10 | 5.24 | 5.38 | 0.14 | 2.67% | 5.24 | 5.43 | 22390 | 1192.92 | 1.22% |
| 2025-02-07 | 5.14 | 5.24 | 0.11 | 2.14% | 5.12 | 5.30 | 20224 | 1058.46 | 1.10% |
| 2025-02-06 | 5.09 | 5.13 | 0.03 | 0.59% | 5.07 | 5.15 | 17716 | 906.07 | 0.96% |
| 2025-02-05 | 5.05 | 5.10 | 0.05 | 0.99% | 5.00 | 5.12 | 27401 | 1389.52 | 1.49% |
| 2025-01-27 | 5.05 | 5.05 | -0.27 | -5.08% | 5.05 | 5.13 | 41617 | 2106.28 | 2.26% |
| 2025-01-24 | 5.26 | 5.32 | 0.05 | 0.95% | 5.19 | 5.35 | 8240 | 434.16 | 0.45% |
| 2025-01-23 | 5.28 | 5.27 | 0.02 | 0.38% | 5.27 | 5.41 | 13958 | 742.73 | 0.76% |
| 2025-01-22 | 5.29 | 5.25 | -0.05 | -0.94% | 5.18 | 5.29 | 5492 | 286.27 | 0.30% |
| 2025-01-21 | 5.30 | 5.30 | -0.02 | -0.38% | 5.24 | 5.35 | 7064 | 372.85 | 0.38% |
| 2025-01-20 | 5.27 | 5.32 | 0.03 | 0.57% | 5.21 | 5.41 | 16003 | 848.00 | 0.87% |
| 2025-01-17 | 5.25 | 5.29 | -0.02 | -0.38% | 5.24 | 5.32 | 11146 | 586.95 | 0.61% |
| 2025-01-16 | 5.21 | 5.31 | 0.12 | 2.31% | 5.21 | 5.34 | 15532 | 820.76 | 0.84% |
| 2025-01-15 | 5.25 | 5.19 | -0.07 | -1.33% | 5.18 | 5.28 | 12723 | 665.29 | 0.69% |
| 2025-01-14 | 5.10 | 5.26 | 0.16 | 3.14% | 5.10 | 5.27 | 22178 | 1156.87 | 1.20% |
| 2025-01-13 | 5.20 | 5.10 | -0.22 | -4.14% | 5.05 | 5.21 | 21303 | 1089.92 | 1.16% |
| 2025-01-10 | 5.56 | 5.32 | -0.27 | -4.83% | 5.31 | 5.63 | 12144 | 661.48 | 0.66% |
| 2025-01-09 | 5.65 | 5.59 | -0.08 | -1.41% | 5.56 | 5.71 | 9673 | 543.17 | 0.53% |
| 2025-01-08 | 5.65 | 5.67 | -0.03 | -0.53% | 5.55 | 5.73 | 8948 | 503.56 | 0.49% |
| 2025-01-07 | 5.57 | 5.70 | 0.15 | 2.70% | 5.55 | 5.70 | 7907 | 443.86 | 0.43% |
| 2025-01-06 | 5.63 | 5.55 | -0.10 | -1.77% | 5.47 | 5.69 | 9274 | 516.53 | 0.50% |
| 2025-01-03 | 5.95 | 5.65 | -0.30 | -5.04% | 5.65 | 5.98 | 21115 | 1218.52 | 1.15% |
| 2025-01-02 | 6.06 | 5.95 | -0.09 | -1.49% | 5.91 | 6.09 | 9951 | 595.93 | 0.54% |
| 2024-12-31 | 6.08 | 6.04 | 0.03 | 0.50% | 5.97 | 6.14 | 12982 | 789.22 | 0.71% |
| 2024-12-30 | 6.08 | 6.01 | -0.07 | -1.15% | 5.93 | 6.08 | 7782 | 466.67 | 0.42% |
| 2024-12-27 | 6.04 | 6.08 | 0.04 | 0.66% | 6.01 | 6.12 | 8872 | 539.64 | 0.48% |
| 2024-12-26 | 5.96 | 6.04 | 0.08 | 1.34% | 5.93 | 6.04 | 10912 | 654.94 | 0.59% |
| 2024-12-25 | 5.94 | 5.96 | 0.03 | 0.51% | 5.91 | 6.09 | 14434 | 863.01 | 0.78% |
| 2024-12-24 | 5.89 | 5.93 | 0.03 | 0.51% | 5.75 | 5.95 | 13487 | 788.65 | 0.73% |
| 2024-12-23 | 6.02 | 5.90 | -0.16 | -2.64% | 5.86 | 6.04 | 15753 | 937.12 | 0.86% |
| 2024-12-20 | 6.03 | 6.06 | 0.02 | 0.33% | 6.03 | 6.14 | 11924 | 725.58 | 0.65% |
| 2024-12-19 | 5.96 | 6.04 | 0.00 | 0.00% | 5.92 | 6.05 | 11241 | 671.74 | 0.61% |
| 2024-12-18 | 6.04 | 6.04 | 0.00 | 0.00% | 5.95 | 6.08 | 10420 | 628.16 | 0.57% |
| 2024-12-17 | 6.21 | 6.04 | -0.19 | -3.05% | 5.97 | 6.23 | 28707 | 1739.79 | 1.56% |
| 2024-12-16 | 6.22 | 6.23 | 0.01 | 0.16% | 6.17 | 6.26 | 13359 | 831.11 | 0.73% |
*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 | | | |
| | | | | | |
