| 25.85(2.70%) |
| 4.12(-0.24%) |
| 7.13(-1.11%) |
| 2.44(3.83%) |
| 1.466(-0.14%) |
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 | -2.62 | -14.32% | 14.1 | 19.39 | 2980634 | 515046 | 109.14% |
| 2025-04-29 | 15.67 | 15.68 | 0.01 | 0.06% | 15.63 | 15.79 | 23825 | 3740.89 | 0.87% |
| 2025-04-28 | 15.89 | 15.67 | -0.25 | -1.57% | 15.64 | 15.99 | 34286 | 5419.33 | 1.26% |
| 2025-04-25 | 16.01 | 15.92 | -0.07 | -0.44% | 15.83 | 16.19 | 40459 | 6471.24 | 1.48% |
| 2025-04-24 | 16.00 | 15.99 | 0.11 | 0.69% | 15.82 | 16.09 | 52765 | 8428.49 | 1.93% |
| 2025-04-23 | 15.56 | 15.88 | 0.56 | 3.66% | 15.48 | 16.27 | 110497 | 17482.04 | 4.05% |
| 2025-04-22 | 15.37 | 15.32 | -0.05 | -0.33% | 15.26 | 15.57 | 58040 | 8955.55 | 2.13% |
| 2025-04-21 | 15.29 | 15.37 | 0.07 | 0.46% | 15.20 | 15.38 | 37577 | 5744.13 | 1.38% |
| 2025-04-18 | 15.36 | 15.30 | 0.01 | 0.07% | 15.24 | 15.38 | 21270 | 3256.18 | 0.78% |
| 2025-04-17 | 15.38 | 15.29 | -0.07 | -0.46% | 15.27 | 15.45 | 33365 | 5121.77 | 1.22% |
| 2025-04-16 | 15.47 | 15.36 | -0.13 | -0.84% | 15.19 | 15.55 | 29625 | 4547.38 | 1.09% |
| 2025-04-15 | 15.68 | 15.49 | -0.20 | -1.27% | 15.42 | 15.72 | 34364 | 5321.63 | 1.26% |
| 2025-04-14 | 15.84 | 15.69 | 0.04 | 0.26% | 15.65 | 15.88 | 40439 | 6346.39 | 1.48% |
| 2025-04-11 | 15.56 | 15.65 | 0.09 | 0.58% | 15.45 | 15.86 | 62900 | 9841.38 | 2.30% |
| 2025-04-10 | 15.35 | 15.56 | 0.52 | 3.46% | 15.29 | 15.60 | 57158 | 8841.31 | 2.09% |
| 2025-04-09 | 14.76 | 15.04 | 0.14 | 0.94% | 14.10 | 15.17 | 56557 | 8279.93 | 2.07% |
| 2025-04-08 | 15.71 | 14.90 | -0.80 | -5.10% | 14.70 | 15.99 | 78989 | 11933.23 | 2.89% |
| 2025-04-07 | 16.20 | 15.70 | -1.74 | -9.98% | 15.70 | 16.43 | 64322 | 10199.51 | 2.36% |
| 2025-04-03 | 18.03 | 17.44 | -0.81 | -4.44% | 17.31 | 18.03 | 84652 | 14875.89 | 3.10% |
| 2025-04-02 | 18.10 | 18.25 | 0.16 | 0.88% | 18.08 | 18.29 | 25586 | 4661.79 | 0.94% |
| 2025-04-01 | 17.99 | 18.09 | 0.09 | 0.50% | 17.99 | 18.19 | 23098 | 4177.91 | 0.85% |
| 2025-03-31 | 18.05 | 18.00 | -0.11 | -0.61% | 17.70 | 18.09 | 25669 | 4603.06 | 0.94% |
| 2025-03-28 | 18.02 | 18.11 | 0.01 | 0.06% | 18.02 | 18.18 | 13586 | 2459.30 | 0.50% |
| 2025-03-27 | 18.12 | 18.10 | -0.06 | -0.33% | 17.96 | 18.25 | 25354 | 4598.93 | 0.93% |
| 2025-03-26 | 18.00 | 18.16 | 0.22 | 1.23% | 17.93 | 18.17 | 29391 | 5311.51 | 1.08% |
| 2025-03-25 | 17.98 | 17.94 | 0.01 | 0.06% | 17.88 | 18.10 | 22589 | 4064.19 | 0.83% |
| 2025-03-24 | 17.82 | 17.93 | 0.13 | 0.73% | 17.66 | 17.95 | 26321 | 4689.25 | 0.96% |
| 2025-03-21 | 17.92 | 17.80 | -0.22 | -1.22% | 17.69 | 18.18 | 38050 | 6815.50 | 1.39% |
| 2025-03-20 | 17.90 | 18.02 | 0.14 | 0.78% | 17.83 | 18.07 | 22217 | 3993.69 | 0.81% |
| 2025-03-19 | 18.01 | 17.88 | -0.12 | -0.67% | 17.81 | 18.03 | 24678 | 4421.54 | 0.90% |
| 2025-03-18 | 17.83 | 18.00 | 0.17 | 0.95% | 17.81 | 18.04 | 26362 | 4730.84 | 0.97% |
| 2025-03-17 | 17.75 | 17.83 | 0.08 | 0.45% | 17.75 | 17.93 | 24698 | 4402.89 | 0.90% |
| 2025-03-14 | 17.53 | 17.75 | 0.23 | 1.31% | 17.46 | 17.85 | 44185 | 7818.97 | 1.62% |
| 2025-03-13 | 17.49 | 17.52 | 0.03 | 0.17% | 17.40 | 17.53 | 26043 | 4553.16 | 0.95% |
| 2025-03-12 | 17.55 | 17.49 | -0.05 | -0.29% | 17.42 | 17.56 | 17644 | 3080.31 | 0.65% |
| 2025-03-11 | 17.32 | 17.54 | 0.15 | 0.86% | 17.23 | 17.56 | 28023 | 4889.01 | 1.03% |
| 2025-03-10 | 17.33 | 17.39 | 0.06 | 0.35% | 17.25 | 17.44 | 18897 | 3280.27 | 0.69% |
| 2025-03-07 | 17.37 | 17.33 | -0.04 | -0.23% | 17.25 | 17.42 | 33615 | 5824.06 | 1.23% |
| 2025-03-06 | 17.67 | 17.37 | -0.24 | -1.36% | 17.29 | 17.67 | 78631 | 13678.40 | 2.88% |
| 2025-03-05 | 17.64 | 17.61 | -0.03 | -0.17% | 17.52 | 17.67 | 15859 | 2787.63 | 0.58% |
| 2025-03-04 | 17.50 | 17.64 | 0.09 | 0.51% | 17.49 | 17.69 | 15504 | 2732.75 | 0.57% |
| 2025-03-03 | 17.53 | 17.55 | 0.02 | 0.11% | 17.47 | 17.64 | 34672 | 6083.95 | 1.27% |
| 2025-02-28 | 17.80 | 17.53 | -0.27 | -1.52% | 17.50 | 17.80 | 34016 | 5988.34 | 1.25% |
| 2025-02-27 | 18.01 | 17.80 | -0.16 | -0.89% | 17.63 | 18.01 | 26024 | 4625.02 | 0.95% |
| 2025-02-26 | 17.77 | 17.96 | 0.29 | 1.64% | 17.74 | 18.04 | 44003 | 7902.74 | 1.61% |
| 2025-02-25 | 17.82 | 17.67 | -0.25 | -1.40% | 17.64 | 17.83 | 22633 | 4012.00 | 0.83% |
| 2025-02-24 | 18.03 | 17.92 | -0.08 | -0.44% | 17.77 | 18.05 | 21894 | 3922.67 | 0.80% |
| 2025-02-21 | 18.21 | 18.00 | -0.19 | -1.04% | 17.92 | 18.21 | 31297 | 5638.64 | 1.15% |
| 2025-02-20 | 18.14 | 18.19 | -0.02 | -0.11% | 18.06 | 18.27 | 28207 | 5124.71 | 1.03% |
| 2025-02-19 | 17.76 | 18.21 | 0.48 | 2.71% | 17.68 | 18.24 | 40548 | 7275.86 | 1.49% |
| 2025-02-18 | 17.68 | 17.73 | -0.02 | -0.11% | 17.65 | 17.95 | 25816 | 4597.69 | 0.95% |
| 2025-02-17 | 17.65 | 17.75 | 0.02 | 0.11% | 17.54 | 17.75 | 21597 | 3806.98 | 0.79% |
| 2025-02-14 | 17.68 | 17.73 | 0.05 | 0.28% | 17.62 | 17.76 | 20997 | 3713.23 | 0.77% |
| 2025-02-13 | 17.88 | 17.68 | -0.19 | -1.06% | 17.66 | 17.88 | 30399 | 5392.08 | 1.11% |
| 2025-02-12 | 17.91 | 17.87 | -0.08 | -0.45% | 17.67 | 17.99 | 27928 | 4982.14 | 1.02% |
| 2025-02-11 | 17.77 | 17.95 | 0.18 | 1.01% | 17.67 | 18.15 | 32556 | 5824.18 | 1.19% |
| 2025-02-10 | 17.67 | 17.77 | 0.06 | 0.34% | 17.45 | 17.77 | 27242 | 4805.48 | 1.00% |
| 2025-02-07 | 17.63 | 17.71 | 0.10 | 0.57% | 17.55 | 17.85 | 39947 | 7075.91 | 1.46% |
| 2025-02-06 | 17.70 | 17.61 | -0.10 | -0.56% | 17.52 | 17.70 | 34904 | 6134.85 | 1.28% |
| 2025-02-05 | 18.13 | 17.71 | -0.40 | -2.21% | 17.40 | 18.13 | 45942 | 8106.63 | 1.68% |
| 2025-01-27 | 17.97 | 18.11 | 0.16 | 0.89% | 17.86 | 18.24 | 32561 | 5886.19 | 1.19% |
| 2025-01-24 | 17.89 | 17.95 | 0.08 | 0.45% | 17.80 | 18.07 | 24676 | 4421.23 | 0.90% |
| 2025-01-23 | 18.11 | 17.87 | -0.16 | -0.89% | 17.84 | 18.24 | 36728 | 6617.71 | 1.35% |
| 2025-01-22 | 18.71 | 18.03 | -0.59 | -3.17% | 18.00 | 18.71 | 34305 | 6246.07 | 1.26% |
| 2025-01-21 | 18.79 | 18.62 | -0.17 | -0.90% | 18.43 | 18.80 | 26323 | 4895.97 | 0.96% |
| 2025-01-20 | 18.26 | 18.79 | 0.77 | 4.27% | 18.20 | 19.39 | 68851 | 12956.44 | 2.52% |
| 2025-01-17 | 17.61 | 18.02 | 0.40 | 2.27% | 17.48 | 18.26 | 40166 | 7178.71 | 1.47% |
| 2025-01-16 | 17.65 | 17.62 | 0.08 | 0.46% | 17.51 | 18.00 | 31048 | 5502.44 | 1.14% |
| 2025-01-15 | 17.85 | 17.54 | -0.35 | -1.96% | 17.51 | 17.95 | 28732 | 5069.83 | 1.05% |
| 2025-01-14 | 17.71 | 17.89 | 0.44 | 2.52% | 17.48 | 17.92 | 30714 | 5447.42 | 1.12% |
| 2025-01-13 | 17.60 | 17.45 | -0.34 | -1.91% | 17.19 | 17.67 | 39526 | 6898.46 | 1.45% |
| 2025-01-10 | 18.59 | 17.79 | -0.81 | -4.35% | 17.77 | 18.64 | 40215 | 7321.84 | 1.47% |
| 2025-01-09 | 18.62 | 18.60 | -0.21 | -1.12% | 18.54 | 18.77 | 31527 | 5870.19 | 1.15% |
| 2025-01-08 | 18.88 | 18.81 | -0.14 | -0.74% | 18.50 | 19.04 | 51171 | 9611.98 | 1.87% |
| 2025-01-07 | 18.09 | 18.95 | 0.87 | 4.81% | 17.91 | 18.99 | 85030 | 15872.38 | 3.11% |
| 2025-01-06 | 18.05 | 18.08 | 0.02 | 0.11% | 17.60 | 18.52 | 44077 | 7985.66 | 1.61% |
| 2025-01-03 | 18.45 | 18.06 | -0.51 | -2.75% | 18.04 | 18.76 | 58682 | 10776.14 | 2.15% |
| 2025-01-02 | 18.23 | 18.57 | 0.30 | 1.64% | 17.83 | 18.88 | 72744 | 13403.90 | 2.66% |
| 2024-12-31 | 18.18 | 18.27 | 0.06 | 0.33% | 18.14 | 18.36 | 28594 | 5216.07 | 1.05% |
| 2024-12-30 | 18.28 | 18.21 | -0.09 | -0.49% | 18.14 | 18.48 | 33971 | 6206.33 | 1.24% |
| 2024-12-27 | 18.30 | 18.30 | 0.00 | 0.00% | 18.20 | 18.44 | 23281 | 4266.71 | 0.85% |
*注：每次查询最多显示100条
2025骞�4鏈�| 鏃� | 涓€ | 浜� | 涓� | 鍥� | 浜� | 鍏� |
| | 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 | | | |
| | | | | | |
