| 16.14(-0.31%) |
| 15.69(-0.44%) |
| 14.61(1.11%) |
| 2.21(5.24%) |
| 32.55(1.15%) |
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： | 2024-12-17至2025-04-17 | -0.13 | -2.53% | 4.08 | 5.48 | 14966849 | 728016.98 | 164.43% |
| 2025-04-17 | 4.91 | 5.01 | 0.10 | 2.04% | 4.89 | 5.05 | 124640 | 6231.36 | 1.37% |
| 2025-04-16 | 4.89 | 4.91 | -0.04 | -0.81% | 4.81 | 4.97 | 83422 | 4089.87 | 0.92% |
| 2025-04-15 | 4.90 | 4.95 | 0.02 | 0.41% | 4.88 | 4.97 | 81457 | 4006.52 | 0.89% |
| 2025-04-14 | 4.75 | 4.93 | 0.27 | 5.79% | 4.70 | 4.97 | 161382 | 7883.00 | 1.77% |
| 2025-04-11 | 4.57 | 4.66 | 0.08 | 1.75% | 4.55 | 4.72 | 103016 | 4785.36 | 1.13% |
| 2025-04-10 | 4.53 | 4.58 | 0.09 | 2.00% | 4.53 | 4.73 | 141148 | 6527.11 | 1.55% |
| 2025-04-09 | 4.40 | 4.49 | 0.06 | 1.35% | 4.08 | 4.54 | 160698 | 6939.10 | 1.77% |
| 2025-04-08 | 4.51 | 4.43 | -0.08 | -1.77% | 4.33 | 4.62 | 233363 | 10365.16 | 2.56% |
| 2025-04-07 | 4.78 | 4.51 | -0.50 | -9.98% | 4.51 | 4.80 | 180170 | 8274.57 | 1.98% |
| 2025-04-03 | 4.95 | 5.01 | 0.01 | 0.20% | 4.91 | 5.03 | 78271 | 3907.36 | 0.86% |
| 2025-04-02 | 4.97 | 5.00 | 0.02 | 0.40% | 4.94 | 5.03 | 73496 | 3668.44 | 0.81% |
| 2025-04-01 | 4.86 | 4.98 | 0.12 | 2.47% | 4.84 | 5.02 | 134334 | 6666.40 | 1.48% |
| 2025-03-31 | 4.94 | 4.86 | -0.11 | -2.21% | 4.81 | 4.95 | 124902 | 6070.84 | 1.37% |
| 2025-03-28 | 5.03 | 4.97 | -0.10 | -1.97% | 4.93 | 5.06 | 110162 | 5488.74 | 1.21% |
| 2025-03-27 | 5.08 | 5.07 | 0.07 | 1.40% | 4.95 | 5.08 | 158332 | 7968.63 | 1.74% |
| 2025-03-26 | 4.92 | 5.00 | 0.05 | 1.01% | 4.92 | 5.01 | 82034 | 4077.99 | 0.90% |
| 2025-03-25 | 4.93 | 4.95 | -0.02 | -0.40% | 4.89 | 4.99 | 103300 | 5105.94 | 1.13% |
| 2025-03-24 | 5.03 | 4.97 | -0.06 | -1.19% | 4.87 | 5.03 | 156212 | 7704.37 | 1.72% |
| 2025-03-21 | 5.06 | 5.03 | -0.03 | -0.59% | 4.98 | 5.07 | 125389 | 6292.85 | 1.38% |
| 2025-03-20 | 5.07 | 5.06 | -0.01 | -0.20% | 5.04 | 5.12 | 109903 | 5577.26 | 1.21% |
| 2025-03-19 | 5.17 | 5.07 | -0.10 | -1.93% | 5.03 | 5.17 | 135387 | 6878.28 | 1.49% |
| 2025-03-18 | 5.13 | 5.17 | 0.04 | 0.78% | 5.10 | 5.18 | 107802 | 5534.98 | 1.18% |
| 2025-03-17 | 5.13 | 5.13 | 0.00 | 0.00% | 5.12 | 5.24 | 101217 | 5215.77 | 1.11% |
| 2025-03-14 | 5.13 | 5.13 | 0.02 | 0.39% | 5.06 | 5.14 | 118512 | 6059.70 | 1.30% |
| 2025-03-13 | 5.17 | 5.11 | -0.07 | -1.35% | 5.03 | 5.18 | 196139 | 9988.55 | 2.15% |
| 2025-03-12 | 5.25 | 5.18 | -0.07 | -1.33% | 5.14 | 5.28 | 183479 | 9499.01 | 2.02% |
| 2025-03-11 | 5.22 | 5.25 | -0.03 | -0.57% | 5.20 | 5.30 | 163890 | 8595.22 | 1.80% |
| 2025-03-10 | 5.13 | 5.28 | 0.14 | 2.72% | 5.11 | 5.33 | 237258 | 12410.36 | 2.61% |
| 2025-03-07 | 5.18 | 5.14 | -0.04 | -0.77% | 5.09 | 5.19 | 149354 | 7670.61 | 1.64% |
| 2025-03-06 | 5.07 | 5.18 | 0.12 | 2.37% | 5.01 | 5.23 | 262074 | 13448.43 | 2.88% |
| 2025-03-05 | 5.04 | 5.06 | 0.00 | 0.00% | 4.95 | 5.10 | 151686 | 7596.78 | 1.67% |
| 2025-03-04 | 5.00 | 5.06 | 0.00 | 0.00% | 4.93 | 5.09 | 195698 | 9841.40 | 2.15% |
| 2025-03-03 | 4.99 | 5.06 | 0.11 | 2.22% | 4.97 | 5.21 | 328679 | 16763.75 | 3.61% |
| 2025-02-28 | 4.99 | 4.95 | -0.06 | -1.20% | 4.94 | 5.08 | 223031 | 11138.14 | 2.45% |
| 2025-02-27 | 4.94 | 5.01 | 0.06 | 1.21% | 4.93 | 5.04 | 177855 | 8865.42 | 1.95% |
| 2025-02-26 | 4.97 | 4.95 | 0.01 | 0.20% | 4.93 | 5.08 | 342997 | 17144.02 | 3.77% |
| 2025-02-25 | 4.72 | 4.94 | 0.22 | 4.66% | 4.64 | 4.96 | 386360 | 18689.96 | 4.24% |
| 2025-02-24 | 4.51 | 4.72 | 0.21 | 4.66% | 4.49 | 4.77 | 318532 | 14798.13 | 3.50% |
| 2025-02-21 | 4.57 | 4.51 | -0.06 | -1.31% | 4.48 | 4.57 | 147133 | 6639.11 | 1.62% |
| 2025-02-20 | 4.61 | 4.57 | -0.05 | -1.08% | 4.54 | 4.65 | 121508 | 5555.99 | 1.33% |
| 2025-02-19 | 4.43 | 4.62 | 0.17 | 3.82% | 4.43 | 4.67 | 249949 | 11460.84 | 2.75% |
| 2025-02-18 | 4.53 | 4.45 | -0.10 | -2.20% | 4.43 | 4.56 | 125633 | 5645.36 | 1.38% |
| 2025-02-17 | 4.49 | 4.55 | 0.06 | 1.34% | 4.42 | 4.58 | 156861 | 7054.05 | 1.72% |
| 2025-02-14 | 4.55 | 4.49 | -0.07 | -1.54% | 4.49 | 4.57 | 125110 | 5652.47 | 1.37% |
| 2025-02-13 | 4.59 | 4.56 | -0.04 | -0.87% | 4.54 | 4.62 | 120983 | 5540.58 | 1.33% |
| 2025-02-12 | 4.61 | 4.60 | -0.02 | -0.43% | 4.53 | 4.63 | 170783 | 7804.96 | 1.88% |
| 2025-02-11 | 4.63 | 4.62 | -0.02 | -0.43% | 4.55 | 4.65 | 116798 | 5369.52 | 1.28% |
| 2025-02-10 | 4.61 | 4.64 | 0.02 | 0.43% | 4.58 | 4.68 | 163930 | 7562.68 | 1.80% |
| 2025-02-07 | 4.65 | 4.62 | -0.03 | -0.65% | 4.55 | 4.71 | 255814 | 11867.64 | 2.81% |
| 2025-02-06 | 4.60 | 4.65 | 0.02 | 0.43% | 4.60 | 4.67 | 119080 | 5522.88 | 1.31% |
| 2025-02-05 | 4.69 | 4.63 | -0.03 | -0.64% | 4.60 | 4.69 | 87475 | 4055.93 | 0.96% |
| 2025-01-27 | 4.67 | 4.66 | 0.00 | 0.00% | 4.65 | 4.75 | 105196 | 4944.28 | 1.16% |
| 2025-01-24 | 4.63 | 4.66 | 0.01 | 0.22% | 4.62 | 4.68 | 103361 | 4805.37 | 1.14% |
| 2025-01-23 | 4.74 | 4.65 | -0.03 | -0.64% | 4.64 | 4.78 | 121708 | 5742.28 | 1.34% |
| 2025-01-22 | 4.72 | 4.68 | -0.05 | -1.06% | 4.66 | 4.75 | 94543 | 4443.84 | 1.04% |
| 2025-01-21 | 4.80 | 4.73 | -0.05 | -1.05% | 4.66 | 4.81 | 129042 | 6076.72 | 1.42% |
| 2025-01-20 | 4.72 | 4.78 | 0.14 | 3.02% | 4.64 | 4.87 | 210394 | 10019.66 | 2.31% |
| 2025-01-17 | 4.63 | 4.64 | -0.01 | -0.22% | 4.56 | 4.66 | 99019 | 4571.30 | 1.09% |
| 2025-01-16 | 4.64 | 4.65 | 0.00 | 0.00% | 4.57 | 4.71 | 143010 | 6646.91 | 1.57% |
| 2025-01-15 | 4.50 | 4.65 | 0.15 | 3.33% | 4.48 | 4.81 | 316686 | 14725.76 | 3.48% |
| 2025-01-14 | 4.32 | 4.50 | 0.18 | 4.17% | 4.32 | 4.50 | 151622 | 6727.89 | 1.67% |
| 2025-01-13 | 4.37 | 4.32 | -0.06 | -1.37% | 4.22 | 4.37 | 133242 | 5714.85 | 1.46% |
| 2025-01-10 | 4.51 | 4.38 | -0.14 | -3.10% | 4.38 | 4.52 | 126854 | 5653.33 | 1.39% |
| 2025-01-09 | 4.50 | 4.52 | 0.00 | 0.00% | 4.45 | 4.57 | 111690 | 5061.77 | 1.23% |
| 2025-01-08 | 4.63 | 4.52 | -0.11 | -2.38% | 4.43 | 4.63 | 164832 | 7443.88 | 1.81% |
| 2025-01-07 | 4.58 | 4.63 | 0.09 | 1.98% | 4.53 | 4.64 | 166459 | 7649.48 | 1.83% |
| 2025-01-06 | 4.51 | 4.54 | 0.04 | 0.89% | 4.33 | 4.59 | 178677 | 8030.32 | 1.96% |
| 2025-01-03 | 4.65 | 4.50 | -0.13 | -2.81% | 4.47 | 4.67 | 214448 | 9742.06 | 2.36% |
| 2025-01-02 | 4.68 | 4.63 | -0.09 | -1.91% | 4.58 | 4.75 | 195006 | 9087.21 | 2.14% |
| 2024-12-31 | 4.81 | 4.72 | -0.13 | -2.68% | 4.68 | 4.90 | 205034 | 9760.00 | 2.25% |
| 2024-12-30 | 4.84 | 4.85 | 0.00 | 0.00% | 4.75 | 4.89 | 167372 | 8038.86 | 1.84% |
| 2024-12-27 | 4.71 | 4.85 | 0.15 | 3.19% | 4.68 | 4.90 | 270447 | 13060.16 | 2.97% |
| 2024-12-26 | 4.71 | 4.70 | -0.01 | -0.21% | 4.67 | 4.76 | 240460 | 11317.90 | 2.64% |
| 2024-12-25 | 5.05 | 4.71 | -0.34 | -6.73% | 4.70 | 5.08 | 393912 | 18856.81 | 4.33% |
| 2024-12-24 | 4.97 | 5.05 | 0.06 | 1.20% | 4.95 | 5.07 | 186594 | 9363.37 | 2.05% |
| 2024-12-23 | 5.17 | 4.99 | -0.21 | -4.04% | 4.94 | 5.23 | 394489 | 19975.32 | 4.33% |
| 2024-12-20 | 5.23 | 5.20 | -0.03 | -0.57% | 5.16 | 5.30 | 282680 | 14715.51 | 3.11% |
| 2024-12-19 | 5.21 | 5.23 | -0.10 | -1.88% | 5.15 | 5.41 | 430566 | 22618.23 | 4.73% |
| 2024-12-18 | 5.20 | 5.33 | 0.10 | 1.91% | 5.19 | 5.48 | 639710 | 34142.20 | 7.03% |
| 2024-12-17 | 5.16 | 5.23 | 0.09 | 1.75% | 5.06 | 5.32 | 723158 | 37580.32 | 7.94% |
*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 | | | |
| | | | | | |
