| 14.26(-1.31%) |
| 6.08(0.83%) |
| 10.41(0.10%) |
| 22.10(-2.21%) |
| 68.98(-0.26%) |
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： | 2024-12-26至2025-04-28 | -1.89 | -25.03% | 5.62 | 8.1 | 11014793 | 713608.9 | 102.25% |
| 2025-04-28 | 5.97 | 5.66 | -0.30 | -5.03% | 5.63 | 5.97 | 231799 | 13264.73 | 2.15% |
| 2025-04-25 | 5.93 | 5.96 | 0.01 | 0.17% | 5.93 | 6.05 | 115014 | 6898.45 | 1.07% |
| 2025-04-24 | 5.93 | 5.95 | 0.00 | 0.00% | 5.90 | 6.00 | 80918 | 4818.32 | 0.75% |
| 2025-04-23 | 6.00 | 5.95 | -0.05 | -0.83% | 5.92 | 6.03 | 85549 | 5097.98 | 0.79% |
| 2025-04-22 | 5.92 | 6.00 | 0.07 | 1.18% | 5.90 | 6.04 | 97170 | 5811.71 | 0.90% |
| 2025-04-21 | 5.91 | 5.93 | 0.01 | 0.17% | 5.86 | 5.96 | 72381 | 4291.22 | 0.67% |
| 2025-04-18 | 5.99 | 5.92 | -0.08 | -1.33% | 5.89 | 6.00 | 85497 | 5071.26 | 0.79% |
| 2025-04-17 | 5.90 | 6.00 | 0.03 | 0.50% | 5.88 | 6.04 | 108052 | 6470.57 | 1.00% |
| 2025-04-16 | 5.96 | 5.97 | -0.03 | -0.50% | 5.84 | 5.99 | 117214 | 6944.24 | 1.09% |
| 2025-04-15 | 6.04 | 6.00 | -0.04 | -0.66% | 5.96 | 6.07 | 99551 | 5979.04 | 0.92% |
| 2025-04-14 | 5.96 | 6.04 | 0.10 | 1.68% | 5.93 | 6.07 | 128968 | 7768.89 | 1.20% |
| 2025-04-11 | 6.00 | 5.94 | -0.12 | -1.98% | 5.91 | 6.02 | 136663 | 8156.36 | 1.27% |
| 2025-04-10 | 5.96 | 6.06 | 0.01 | 0.17% | 5.90 | 6.11 | 234071 | 14143.83 | 2.17% |
| 2025-04-09 | 5.85 | 6.05 | 0.15 | 2.54% | 5.66 | 6.10 | 282751 | 16571.19 | 2.63% |
| 2025-04-08 | 5.62 | 5.90 | 0.27 | 4.80% | 5.62 | 5.91 | 321762 | 18516.64 | 2.99% |
| 2025-04-07 | 6.13 | 5.63 | -0.63 | -10.06% | 5.63 | 6.24 | 298867 | 17506.18 | 2.77% |
| 2025-04-03 | 6.17 | 6.26 | 0.05 | 0.81% | 6.16 | 6.26 | 105661 | 6585.80 | 0.98% |
| 2025-04-02 | 6.24 | 6.21 | -0.02 | -0.32% | 6.17 | 6.25 | 72715 | 4510.20 | 0.68% |
| 2025-04-01 | 6.18 | 6.23 | 0.03 | 0.48% | 6.18 | 6.29 | 100408 | 6253.12 | 0.93% |
| 2025-03-31 | 6.17 | 6.20 | -0.01 | -0.16% | 6.07 | 6.21 | 162117 | 9968.07 | 1.51% |
| 2025-03-28 | 6.27 | 6.21 | -0.06 | -0.96% | 6.19 | 6.28 | 101869 | 6333.22 | 0.95% |
| 2025-03-27 | 6.34 | 6.27 | -0.09 | -1.42% | 6.26 | 6.38 | 103397 | 6507.74 | 0.96% |
| 2025-03-26 | 6.31 | 6.36 | 0.04 | 0.63% | 6.27 | 6.38 | 89919 | 5700.90 | 0.83% |
| 2025-03-25 | 6.36 | 6.32 | -0.04 | -0.63% | 6.21 | 6.41 | 98266 | 6193.59 | 0.91% |
| 2025-03-24 | 6.47 | 6.36 | -0.11 | -1.70% | 6.28 | 6.51 | 112076 | 7134.20 | 1.04% |
| 2025-03-21 | 6.50 | 6.47 | -0.04 | -0.61% | 6.41 | 6.53 | 99900 | 6461.68 | 0.93% |
| 2025-03-20 | 6.56 | 6.51 | -0.05 | -0.76% | 6.49 | 6.60 | 136763 | 8944.03 | 1.27% |
| 2025-03-19 | 6.55 | 6.56 | -0.01 | -0.15% | 6.53 | 6.59 | 76424 | 5011.31 | 0.71% |
| 2025-03-18 | 6.62 | 6.57 | -0.03 | -0.45% | 6.53 | 6.62 | 96565 | 6327.94 | 0.90% |
| 2025-03-17 | 6.52 | 6.60 | 0.08 | 1.23% | 6.51 | 6.68 | 205361 | 13544.41 | 1.91% |
| 2025-03-14 | 6.45 | 6.52 | 0.06 | 0.93% | 6.45 | 6.53 | 154549 | 10025.42 | 1.43% |
| 2025-03-13 | 6.46 | 6.46 | -0.01 | -0.15% | 6.41 | 6.48 | 98788 | 6369.77 | 0.92% |
| 2025-03-12 | 6.57 | 6.47 | -0.08 | -1.22% | 6.46 | 6.57 | 134212 | 8716.16 | 1.25% |
| 2025-03-11 | 6.43 | 6.55 | 0.08 | 1.24% | 6.42 | 6.55 | 154448 | 10011.25 | 1.43% |
| 2025-03-10 | 6.59 | 6.47 | -0.08 | -1.22% | 6.43 | 6.62 | 224154 | 14527.85 | 2.08% |
| 2025-03-07 | 6.32 | 6.55 | 0.20 | 3.15% | 6.30 | 6.58 | 258172 | 16611.82 | 2.40% |
| 2025-03-06 | 6.21 | 6.35 | 0.14 | 2.25% | 6.18 | 6.35 | 165399 | 10356.77 | 1.54% |
| 2025-03-05 | 6.25 | 6.21 | -0.04 | -0.64% | 6.16 | 6.28 | 100600 | 6227.32 | 0.93% |
| 2025-03-04 | 6.28 | 6.25 | -0.02 | -0.32% | 6.18 | 6.29 | 77309 | 4813.60 | 0.72% |
| 2025-03-03 | 6.33 | 6.27 | -0.04 | -0.63% | 6.25 | 6.42 | 161154 | 10216.97 | 1.50% |
| 2025-02-28 | 6.28 | 6.31 | 0.03 | 0.48% | 6.25 | 6.38 | 188914 | 11939.06 | 1.75% |
| 2025-02-27 | 6.23 | 6.28 | 0.04 | 0.64% | 6.22 | 6.29 | 140781 | 8814.88 | 1.31% |
| 2025-02-26 | 6.21 | 6.24 | 0.03 | 0.48% | 6.19 | 6.24 | 88922 | 5519.49 | 0.83% |
| 2025-02-25 | 6.21 | 6.21 | -0.03 | -0.48% | 6.16 | 6.22 | 78431 | 4857.83 | 0.73% |
| 2025-02-24 | 6.22 | 6.24 | 0.02 | 0.32% | 6.21 | 6.29 | 104857 | 6551.82 | 0.97% |
| 2025-02-21 | 6.20 | 6.22 | 0.02 | 0.32% | 6.16 | 6.26 | 109669 | 6803.42 | 1.02% |
| 2025-02-20 | 6.23 | 6.20 | -0.04 | -0.64% | 6.17 | 6.25 | 135833 | 8426.30 | 1.26% |
| 2025-02-19 | 6.23 | 6.24 | 0.02 | 0.32% | 6.18 | 6.25 | 91742 | 5705.23 | 0.85% |
| 2025-02-18 | 6.29 | 6.22 | -0.08 | -1.27% | 6.16 | 6.30 | 119421 | 7430.32 | 1.11% |
| 2025-02-17 | 6.33 | 6.30 | -0.03 | -0.47% | 6.24 | 6.35 | 113603 | 7136.15 | 1.05% |
| 2025-02-14 | 6.40 | 6.33 | -0.10 | -1.56% | 6.32 | 6.42 | 133566 | 8481.63 | 1.24% |
| 2025-02-13 | 6.31 | 6.43 | 0.10 | 1.58% | 6.30 | 6.49 | 170806 | 10946.85 | 1.59% |
| 2025-02-12 | 6.32 | 6.33 | 0.01 | 0.16% | 6.27 | 6.34 | 79840 | 5031.27 | 0.74% |
| 2025-02-11 | 6.42 | 6.32 | -0.08 | -1.25% | 6.30 | 6.44 | 103540 | 6555.81 | 0.96% |
| 2025-02-10 | 6.36 | 6.40 | 0.04 | 0.63% | 6.33 | 6.42 | 117249 | 7473.98 | 1.09% |
| 2025-02-07 | 6.30 | 6.36 | 0.05 | 0.79% | 6.26 | 6.41 | 145993 | 9267.12 | 1.36% |
| 2025-02-06 | 6.26 | 6.31 | 0.03 | 0.48% | 6.16 | 6.32 | 117711 | 7340.47 | 1.09% |
| 2025-02-05 | 6.30 | 6.28 | -0.02 | -0.32% | 6.25 | 6.35 | 88717 | 5595.78 | 0.82% |
| 2025-01-27 | 6.35 | 6.30 | -0.01 | -0.16% | 6.27 | 6.42 | 95516 | 6057.73 | 0.89% |
| 2025-01-24 | 6.22 | 6.31 | 0.09 | 1.45% | 6.18 | 6.35 | 122126 | 7678.29 | 1.13% |
| 2025-01-23 | 6.31 | 6.22 | -0.04 | -0.64% | 6.21 | 6.36 | 109599 | 6884.32 | 1.02% |
| 2025-01-22 | 6.43 | 6.26 | -0.18 | -2.80% | 6.23 | 6.44 | 113836 | 7182.17 | 1.06% |
| 2025-01-21 | 6.63 | 6.44 | -0.18 | -2.72% | 6.42 | 6.67 | 135598 | 8800.74 | 1.26% |
| 2025-01-20 | 6.63 | 6.62 | 0.01 | 0.15% | 6.57 | 6.70 | 83875 | 5561.61 | 0.78% |
| 2025-01-17 | 6.51 | 6.61 | 0.08 | 1.23% | 6.46 | 6.63 | 104624 | 6860.34 | 0.97% |
| 2025-01-16 | 6.57 | 6.53 | -0.02 | -0.31% | 6.51 | 6.67 | 121988 | 8027.87 | 1.13% |
| 2025-01-15 | 6.65 | 6.55 | -0.11 | -1.65% | 6.52 | 6.68 | 103629 | 6804.37 | 0.96% |
| 2025-01-14 | 6.56 | 6.66 | 0.15 | 2.30% | 6.50 | 6.69 | 140147 | 9237.85 | 1.30% |
| 2025-01-13 | 6.46 | 6.51 | -0.01 | -0.15% | 6.40 | 6.93 | 184575 | 12086.59 | 1.71% |
| 2025-01-10 | 6.81 | 6.52 | -0.28 | -4.12% | 6.50 | 6.84 | 143595 | 9534.21 | 1.33% |
| 2025-01-09 | 7.06 | 6.80 | -0.28 | -3.95% | 6.70 | 7.15 | 196545 | 13577.68 | 1.82% |
| 2025-01-08 | 7.39 | 7.08 | -0.34 | -4.58% | 6.95 | 7.42 | 162770 | 11631.18 | 1.51% |
| 2025-01-07 | 7.38 | 7.42 | 0.02 | 0.27% | 7.22 | 7.47 | 142912 | 10474.88 | 1.33% |
| 2025-01-06 | 7.45 | 7.40 | -0.15 | -1.99% | 7.21 | 7.50 | 126742 | 9356.90 | 1.18% |
| 2025-01-03 | 7.88 | 7.55 | -0.30 | -3.82% | 7.42 | 7.95 | 205977 | 15720.64 | 1.91% |
| 2025-01-02 | 7.90 | 7.85 | -0.07 | -0.88% | 7.77 | 8.10 | 188792 | 15008.65 | 1.75% |
| 2024-12-31 | 7.95 | 7.92 | -0.02 | -0.25% | 7.85 | 8.05 | 146353 | 11635.42 | 1.36% |
| 2024-12-30 | 7.93 | 7.94 | 0.02 | 0.25% | 7.78 | 8.05 | 169073 | 13426.88 | 1.57% |
| 2024-12-27 | 7.85 | 7.92 | 0.11 | 1.41% | 7.84 | 7.98 | 182450 | 14440.52 | 1.69% |
| 2024-12-26 | 7.52 | 7.81 | 0.26 | 3.44% | 7.50 | 8.07 | 318023 | 25078.90 | 2.95% |
*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 | | | |
| | | | | | |
