| 25.82(0.98%) |
| 60.57(1.49%) |
| 23.70(0.81%) |
| 7.64(2.14%) |
| 16.09(-0.12%) |
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： | 2024-12-27至2025-04-29 | 1.62 | 36.82% | 3.74 | 7.89 | 122126991 | 6869530.53 | 1130.81% |
| 2025-04-29 | 6.16 | 6.02 | 0.13 | 2.21% | 6.01 | 6.24 | 2120369 | 129578.21 | 19.63% |
| 2025-04-28 | 6.25 | 5.89 | -0.65 | -9.94% | 5.89 | 6.34 | 2836932 | 170946.56 | 26.27% |
| 2025-04-25 | 7.16 | 6.54 | -0.73 | -10.04% | 6.54 | 7.16 | 3791560 | 257825.81 | 35.11% |
| 2025-04-24 | 6.67 | 7.27 | 0.45 | 6.60% | 6.39 | 7.43 | 4638235 | 322424.91 | 42.95% |
| 2025-04-23 | 6.20 | 6.82 | 0.39 | 6.07% | 6.15 | 7.07 | 4995502 | 345625.88 | 46.25% |
| 2025-04-22 | 6.25 | 6.43 | 0.25 | 4.05% | 5.90 | 6.68 | 3915584 | 241705.09 | 36.26% |
| 2025-04-21 | 6.10 | 6.18 | -0.38 | -5.79% | 6.10 | 6.64 | 3512124 | 221950.05 | 32.52% |
| 2025-04-18 | 6.81 | 6.56 | -0.73 | -10.01% | 6.56 | 6.82 | 2305582 | 152502.88 | 21.35% |
| 2025-04-17 | 6.60 | 7.29 | -0.01 | -0.14% | 6.60 | 7.89 | 5393544 | 381501.72 | 49.94% |
| 2025-04-16 | 6.65 | 7.30 | 0.66 | 9.94% | 6.40 | 7.30 | 4808198 | 329279.03 | 44.52% |
| 2025-04-15 | 6.91 | 6.64 | -0.09 | -1.34% | 6.53 | 7.35 | 4892902 | 339465.78 | 45.30% |
| 2025-04-14 | 6.84 | 6.73 | -0.20 | -2.89% | 6.46 | 7.05 | 4449642 | 299086.22 | 41.20% |
| 2025-04-11 | 6.51 | 6.93 | 0.63 | 10.00% | 6.38 | 6.93 | 4716734 | 316576.97 | 43.67% |
| 2025-04-10 | 5.50 | 6.30 | 0.57 | 9.95% | 5.41 | 6.30 | 2964099 | 178690.52 | 27.45% |
| 2025-04-09 | 5.30 | 5.73 | 0.52 | 9.98% | 5.11 | 5.73 | 3735529 | 202792.45 | 34.59% |
| 2025-04-08 | 4.81 | 5.21 | 0.47 | 9.92% | 4.81 | 5.21 | 1287326 | 65876.14 | 11.92% |
| 2025-04-07 | 4.70 | 4.74 | -0.16 | -3.27% | 4.55 | 5.05 | 2047836 | 98582.44 | 18.96% |
| 2025-04-03 | 4.69 | 4.90 | 0.20 | 4.26% | 4.66 | 4.98 | 1725286 | 83874.23 | 15.97% |
| 2025-04-02 | 4.71 | 4.70 | -0.06 | -1.26% | 4.66 | 4.80 | 897884 | 42355.05 | 8.31% |
| 2025-04-01 | 4.82 | 4.76 | 0.01 | 0.21% | 4.72 | 4.88 | 997734 | 47753.14 | 9.24% |
| 2025-03-31 | 4.89 | 4.75 | -0.14 | -2.86% | 4.68 | 4.95 | 1100500 | 52349.21 | 10.19% |
| 2025-03-28 | 5.15 | 4.89 | -0.26 | -5.05% | 4.88 | 5.20 | 1681314 | 83979.78 | 15.57% |
| 2025-03-27 | 5.26 | 5.15 | -0.13 | -2.46% | 5.12 | 5.45 | 2590887 | 136889.41 | 23.99% |
| 2025-03-26 | 5.05 | 5.28 | 0.12 | 2.33% | 4.98 | 5.42 | 3311753 | 171753.70 | 30.66% |
| 2025-03-25 | 4.65 | 5.16 | 0.47 | 10.02% | 4.50 | 5.16 | 3032404 | 150621.28 | 28.08% |
| 2025-03-24 | 4.78 | 4.69 | -0.25 | -5.06% | 4.51 | 4.83 | 1984973 | 92641.95 | 18.38% |
| 2025-03-21 | 5.24 | 4.94 | -0.49 | -9.02% | 4.89 | 5.33 | 2905974 | 147006.25 | 26.91% |
| 2025-03-20 | 5.35 | 5.43 | 0.33 | 6.47% | 5.34 | 5.61 | 3983444 | 219316.58 | 36.88% |
| 2025-03-19 | 5.26 | 5.10 | -0.49 | -8.77% | 5.05 | 5.43 | 3215943 | 168665.08 | 29.78% |
| 2025-03-18 | 5.59 | 5.59 | 0.51 | 10.04% | 5.59 | 5.59 | 956036 | 53442.41 | 8.85% |
| 2025-03-17 | 5.08 | 5.08 | 0.46 | 9.96% | 5.08 | 5.08 | 228001 | 11582.45 | 2.11% |
| 2025-03-14 | 4.39 | 4.62 | 0.42 | 10.00% | 4.35 | 4.62 | 946499 | 43156.79 | 8.76% |
| 2025-03-13 | 4.32 | 4.20 | -0.14 | -3.23% | 4.15 | 4.32 | 525220 | 22135.53 | 4.86% |
| 2025-03-12 | 4.34 | 4.34 | 0.00 | 0.00% | 4.33 | 4.38 | 411259 | 17881.03 | 3.81% |
| 2025-03-11 | 4.33 | 4.34 | -0.07 | -1.59% | 4.29 | 4.36 | 477213 | 20599.97 | 4.42% |
| 2025-03-10 | 4.48 | 4.41 | -0.17 | -3.71% | 4.38 | 4.53 | 725517 | 32174.34 | 6.72% |
| 2025-03-07 | 4.54 | 4.58 | 0.01 | 0.22% | 4.42 | 4.73 | 1169908 | 53087.43 | 10.83% |
| 2025-03-06 | 4.58 | 4.57 | -0.07 | -1.51% | 4.52 | 4.60 | 942330 | 42925.03 | 8.73% |
| 2025-03-05 | 4.57 | 4.64 | 0.02 | 0.43% | 4.53 | 4.79 | 1011482 | 46856.62 | 9.37% |
| 2025-03-04 | 4.60 | 4.62 | 0.02 | 0.43% | 4.48 | 4.64 | 660698 | 30155.31 | 6.12% |
| 2025-03-03 | 4.55 | 4.60 | 0.02 | 0.44% | 4.46 | 4.66 | 793220 | 36491.85 | 7.34% |
| 2025-02-28 | 4.68 | 4.58 | -0.10 | -2.14% | 4.55 | 4.76 | 1096295 | 50862.88 | 10.15% |
| 2025-02-27 | 4.57 | 4.68 | 0.11 | 2.41% | 4.57 | 4.70 | 1183594 | 55155.54 | 10.96% |
| 2025-02-26 | 4.52 | 4.57 | 0.03 | 0.66% | 4.47 | 4.59 | 888489 | 40210.66 | 8.23% |
| 2025-02-25 | 4.32 | 4.54 | 0.17 | 3.89% | 4.28 | 4.65 | 1244638 | 56078.71 | 11.52% |
| 2025-02-24 | 4.34 | 4.37 | 0.02 | 0.46% | 4.31 | 4.48 | 574468 | 25283.63 | 5.32% |
| 2025-02-21 | 4.43 | 4.35 | -0.07 | -1.58% | 4.29 | 4.47 | 587831 | 25591.48 | 5.44% |
| 2025-02-20 | 4.29 | 4.42 | 0.14 | 3.27% | 4.27 | 4.48 | 707221 | 30999.15 | 6.55% |
| 2025-02-19 | 4.28 | 4.28 | 0.03 | 0.71% | 4.23 | 4.29 | 462887 | 19723.83 | 4.29% |
| 2025-02-18 | 4.51 | 4.25 | -0.26 | -5.76% | 4.23 | 4.52 | 685013 | 29856.88 | 6.34% |
| 2025-02-17 | 4.35 | 4.51 | 0.16 | 3.68% | 4.33 | 4.54 | 800421 | 35571.83 | 7.41% |
| 2025-02-14 | 4.37 | 4.35 | -0.05 | -1.14% | 4.32 | 4.39 | 386274 | 16791.38 | 3.58% |
| 2025-02-13 | 4.40 | 4.40 | -0.03 | -0.68% | 4.34 | 4.45 | 468744 | 20654.79 | 4.34% |
| 2025-02-12 | 4.35 | 4.43 | 0.06 | 1.37% | 4.34 | 4.45 | 472568 | 20797.23 | 4.38% |
| 2025-02-11 | 4.45 | 4.37 | -0.07 | -1.58% | 4.31 | 4.47 | 498890 | 21719.51 | 4.62% |
| 2025-02-10 | 4.33 | 4.44 | 0.13 | 3.02% | 4.29 | 4.44 | 611496 | 26715.19 | 5.66% |
| 2025-02-07 | 4.20 | 4.31 | 0.10 | 2.38% | 4.18 | 4.40 | 686206 | 29478.11 | 6.35% |
| 2025-02-06 | 4.15 | 4.21 | 0.06 | 1.45% | 4.07 | 4.22 | 508054 | 21150.68 | 4.70% |
| 2025-02-05 | 4.04 | 4.15 | 0.08 | 1.97% | 4.04 | 4.20 | 406147 | 16754.06 | 3.76% |
| 2025-01-27 | 4.17 | 4.07 | -0.09 | -2.16% | 4.06 | 4.25 | 333420 | 13814.62 | 3.09% |
| 2025-01-24 | 4.11 | 4.16 | 0.03 | 0.73% | 4.06 | 4.17 | 381225 | 15743.17 | 3.53% |
| 2025-01-23 | 4.13 | 4.13 | 0.03 | 0.73% | 4.13 | 4.28 | 540027 | 22649.24 | 5.00% |
| 2025-01-22 | 4.17 | 4.10 | -0.10 | -2.38% | 4.08 | 4.19 | 368078 | 15183.50 | 3.41% |
| 2025-01-21 | 4.25 | 4.20 | -0.02 | -0.47% | 4.15 | 4.30 | 448292 | 18811.41 | 4.15% |
| 2025-01-20 | 4.21 | 4.22 | 0.05 | 1.20% | 4.11 | 4.34 | 577810 | 24528.76 | 5.35% |
| 2025-01-17 | 4.18 | 4.17 | -0.07 | -1.65% | 4.13 | 4.22 | 408550 | 17034.69 | 3.78% |
| 2025-01-16 | 4.23 | 4.24 | 0.04 | 0.95% | 4.17 | 4.34 | 614559 | 26143.87 | 5.69% |
| 2025-01-15 | 4.17 | 4.20 | 0.04 | 0.96% | 4.15 | 4.27 | 756517 | 31900.17 | 7.00% |
| 2025-01-14 | 3.92 | 4.16 | 0.24 | 6.12% | 3.92 | 4.17 | 641753 | 26155.69 | 5.94% |
| 2025-01-13 | 3.90 | 3.92 | 0.04 | 1.03% | 3.74 | 3.93 | 370068 | 14299.65 | 3.43% |
| 2025-01-10 | 4.10 | 3.88 | -0.18 | -4.43% | 3.88 | 4.11 | 488234 | 19460.06 | 4.52% |
| 2025-01-09 | 4.03 | 4.06 | 0.05 | 1.25% | 3.97 | 4.12 | 458788 | 18676.85 | 4.25% |
| 2025-01-08 | 3.95 | 4.01 | 0.03 | 0.75% | 3.88 | 4.07 | 554611 | 22114.12 | 5.14% |
| 2025-01-07 | 3.90 | 3.98 | 0.13 | 3.38% | 3.83 | 3.98 | 515773 | 20149.26 | 4.78% |
| 2025-01-06 | 3.96 | 3.85 | -0.13 | -3.27% | 3.78 | 3.98 | 518183 | 20050.59 | 4.80% |
| 2025-01-03 | 4.31 | 3.98 | -0.32 | -7.44% | 3.98 | 4.36 | 753666 | 30764.05 | 6.98% |
| 2025-01-02 | 4.21 | 4.30 | 0.09 | 2.14% | 4.19 | 4.48 | 868836 | 37767.64 | 8.04% |
| 2024-12-31 | 4.32 | 4.21 | -0.10 | -2.32% | 4.20 | 4.39 | 462048 | 19795.62 | 4.28% |
| 2024-12-30 | 4.45 | 4.31 | -0.15 | -3.36% | 4.29 | 4.45 | 466520 | 20166.10 | 4.32% |
| 2024-12-27 | 4.39 | 4.46 | 0.06 | 1.36% | 4.34 | 4.60 | 643620 | 28820.85 | 5.96% |
*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 | | | |
| | | | | | |
