| 5.38(-1.28%) |
| 2.94(0.00%) |
| 49.73(1.14%) |
| 20.32(2.06%) |
| 15.03(-0.33%) |
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： | 2024-12-25至2025-04-25 | -7.63 | -20.25% | 24.68 | 44.66 | 11734808 | 4160827.75 | 50.93% |
| 2025-04-25 | 29.32 | 30.04 | 0.81 | 2.77% | 29.32 | 31.00 | 211922 | 64479.96 | 0.92% |
| 2025-04-24 | 29.45 | 29.23 | -0.22 | -0.75% | 28.98 | 29.76 | 110732 | 32514.13 | 0.48% |
| 2025-04-23 | 29.13 | 29.45 | 1.11 | 3.92% | 28.97 | 29.99 | 191556 | 56359.69 | 0.83% |
| 2025-04-22 | 28.82 | 28.34 | -0.48 | -1.67% | 28.28 | 28.88 | 99049 | 28208.57 | 0.43% |
| 2025-04-21 | 28.02 | 28.82 | 0.56 | 1.98% | 27.73 | 28.92 | 113586 | 32255.29 | 0.49% |
| 2025-04-18 | 27.79 | 28.26 | 0.47 | 1.69% | 27.79 | 28.39 | 95738 | 26913.62 | 0.42% |
| 2025-04-17 | 27.52 | 27.79 | 0.15 | 0.54% | 27.51 | 28.30 | 135899 | 38050.11 | 0.59% |
| 2025-04-16 | 28.58 | 27.64 | -1.18 | -4.09% | 27.32 | 28.70 | 228474 | 63481.02 | 0.99% |
| 2025-04-15 | 29.26 | 28.82 | -0.70 | -2.37% | 28.35 | 29.69 | 236028 | 67848.09 | 1.02% |
| 2025-04-14 | 31.77 | 29.52 | -0.38 | -1.27% | 29.21 | 31.80 | 390365 | 117382.28 | 1.69% |
| 2025-04-11 | 27.59 | 29.90 | 1.95 | 6.98% | 27.02 | 30.30 | 429285 | 124514.87 | 1.86% |
| 2025-04-10 | 28.59 | 27.95 | 1.95 | 7.50% | 27.50 | 28.60 | 449287 | 126510.05 | 1.95% |
| 2025-04-09 | 25.80 | 26.00 | -1.04 | -3.85% | 24.68 | 26.23 | 572513 | 145405.39 | 2.48% |
| 2025-04-08 | 28.03 | 27.04 | -3.00 | -9.99% | 27.04 | 28.88 | 312001 | 85492.31 | 1.35% |
| 2025-04-07 | 30.04 | 30.04 | -3.34 | -10.01% | 30.04 | 30.04 | 39081 | 11739.93 | 0.17% |
| 2025-04-03 | 36.63 | 33.38 | -3.71 | -10.00% | 33.38 | 36.91 | 380945 | 130852.73 | 1.65% |
| 2025-04-02 | 36.27 | 37.09 | 0.82 | 2.26% | 36.14 | 37.22 | 101054 | 37223.02 | 0.44% |
| 2025-04-01 | 36.41 | 36.27 | -0.01 | -0.03% | 36.01 | 36.53 | 77742 | 28195.26 | 0.34% |
| 2025-03-31 | 36.20 | 36.28 | -0.08 | -0.22% | 35.95 | 36.83 | 92360 | 33606.27 | 0.40% |
| 2025-03-28 | 36.31 | 36.36 | 0.05 | 0.14% | 35.88 | 37.02 | 75209 | 27369.91 | 0.33% |
| 2025-03-27 | 36.12 | 36.31 | 0.05 | 0.14% | 36.02 | 36.64 | 70502 | 25619.87 | 0.31% |
| 2025-03-26 | 36.80 | 36.26 | -0.44 | -1.20% | 36.21 | 37.20 | 82667 | 30170.54 | 0.36% |
| 2025-03-25 | 37.10 | 36.70 | -0.35 | -0.94% | 36.41 | 37.46 | 94719 | 34914.48 | 0.41% |
| 2025-03-24 | 36.26 | 37.05 | 0.81 | 2.24% | 36.26 | 37.45 | 133060 | 49281.21 | 0.58% |
| 2025-03-21 | 36.51 | 36.24 | -0.41 | -1.12% | 36.10 | 36.87 | 77248 | 28116.94 | 0.34% |
| 2025-03-20 | 37.30 | 36.65 | -0.79 | -2.11% | 36.50 | 37.43 | 110679 | 40806.13 | 0.48% |
| 2025-03-19 | 37.63 | 37.44 | -0.28 | -0.74% | 37.00 | 37.95 | 108611 | 40681.93 | 0.47% |
| 2025-03-18 | 37.41 | 37.72 | 0.48 | 1.29% | 36.75 | 38.39 | 174227 | 65509.68 | 0.76% |
| 2025-03-17 | 38.55 | 37.24 | -0.98 | -2.56% | 37.06 | 38.55 | 171243 | 64010.28 | 0.74% |
| 2025-03-14 | 37.32 | 38.22 | 0.81 | 2.17% | 37.20 | 38.77 | 118299 | 45323.81 | 0.51% |
| 2025-03-13 | 38.28 | 37.41 | -0.87 | -2.27% | 37.10 | 38.28 | 148531 | 55847.41 | 0.64% |
| 2025-03-12 | 38.37 | 38.28 | 0.00 | 0.00% | 37.15 | 38.58 | 154040 | 58507.49 | 0.67% |
| 2025-03-11 | 38.15 | 38.28 | -0.64 | -1.64% | 37.80 | 39.18 | 108969 | 41641.30 | 0.47% |
| 2025-03-10 | 38.86 | 38.92 | -0.11 | -0.28% | 38.38 | 39.58 | 80101 | 31053.08 | 0.35% |
| 2025-03-07 | 39.11 | 39.03 | -0.30 | -0.76% | 38.75 | 39.99 | 78257 | 30763.23 | 0.34% |
| 2025-03-06 | 39.45 | 39.33 | -0.07 | -0.18% | 39.10 | 40.08 | 91378 | 36080.34 | 0.40% |
| 2025-03-05 | 38.96 | 39.40 | 0.44 | 1.13% | 38.70 | 39.98 | 70511 | 27790.55 | 0.31% |
| 2025-03-04 | 37.99 | 38.96 | 0.58 | 1.51% | 37.81 | 39.10 | 80779 | 31276.49 | 0.35% |
| 2025-03-03 | 39.93 | 38.38 | -1.66 | -4.15% | 38.05 | 40.00 | 147075 | 56794.77 | 0.64% |
| 2025-02-28 | 41.00 | 40.04 | -1.48 | -3.56% | 39.81 | 41.34 | 137590 | 55357.71 | 0.60% |
| 2025-02-27 | 42.90 | 41.52 | -1.38 | -3.22% | 40.90 | 43.10 | 127688 | 53047.50 | 0.55% |
| 2025-02-26 | 43.64 | 42.90 | -0.74 | -1.70% | 42.60 | 44.44 | 119588 | 51892.41 | 0.52% |
| 2025-02-25 | 42.75 | 43.64 | 1.63 | 3.88% | 42.01 | 44.66 | 206421 | 89601.91 | 0.90% |
| 2025-02-24 | 42.49 | 42.01 | -0.71 | -1.66% | 41.47 | 42.88 | 95332 | 40100.60 | 0.41% |
| 2025-02-21 | 42.20 | 42.72 | 0.54 | 1.28% | 41.80 | 43.15 | 129347 | 55169.83 | 0.56% |
| 2025-02-20 | 40.89 | 42.18 | 1.33 | 3.26% | 40.80 | 42.41 | 114772 | 47967.10 | 0.50% |
| 2025-02-19 | 40.70 | 40.85 | 0.06 | 0.15% | 40.25 | 41.10 | 118590 | 48224.92 | 0.51% |
| 2025-02-18 | 41.13 | 40.79 | -0.34 | -0.83% | 40.66 | 41.92 | 71027 | 29382.85 | 0.31% |
| 2025-02-17 | 41.16 | 41.13 | 0.14 | 0.34% | 40.71 | 42.18 | 110635 | 45799.00 | 0.48% |
| 2025-02-14 | 40.65 | 40.99 | 0.34 | 0.84% | 40.55 | 41.64 | 96244 | 39451.44 | 0.42% |
| 2025-02-13 | 42.35 | 40.65 | -1.69 | -3.99% | 40.55 | 42.76 | 106202 | 43956.07 | 0.46% |
| 2025-02-12 | 42.26 | 42.34 | -0.12 | -0.28% | 42.02 | 43.79 | 120059 | 51155.09 | 0.52% |
| 2025-02-11 | 42.12 | 42.46 | 0.11 | 0.26% | 41.91 | 42.79 | 110288 | 46747.77 | 0.48% |
| 2025-02-10 | 40.33 | 42.35 | 2.34 | 5.85% | 40.00 | 42.38 | 177859 | 73910.14 | 0.77% |
| 2025-02-07 | 40.11 | 40.01 | 0.09 | 0.23% | 39.48 | 41.30 | 144830 | 58480.65 | 0.63% |
| 2025-02-06 | 39.88 | 39.92 | 0.12 | 0.30% | 38.52 | 40.38 | 152096 | 60161.08 | 0.66% |
| 2025-02-05 | 40.49 | 39.80 | -0.69 | -1.70% | 38.44 | 40.75 | 140437 | 55645.50 | 0.61% |
| 2025-01-27 | 41.00 | 40.49 | -0.90 | -2.17% | 40.31 | 41.26 | 102718 | 41892.23 | 0.45% |
| 2025-01-24 | 39.85 | 41.39 | 1.44 | 3.60% | 39.69 | 41.90 | 176952 | 72421.89 | 0.77% |
| 2025-01-23 | 39.97 | 39.95 | 0.09 | 0.23% | 39.50 | 40.94 | 155675 | 62478.36 | 0.68% |
| 2025-01-22 | 40.00 | 39.86 | -0.17 | -0.42% | 39.09 | 40.49 | 143569 | 57128.24 | 0.62% |
| 2025-01-21 | 39.10 | 40.03 | 0.93 | 2.38% | 38.60 | 40.58 | 191012 | 75865.22 | 0.83% |
| 2025-01-20 | 37.29 | 39.10 | 2.11 | 5.70% | 37.11 | 39.63 | 187968 | 73172.50 | 0.82% |
| 2025-01-17 | 36.30 | 36.99 | 0.41 | 1.12% | 36.00 | 37.28 | 94363 | 34759.30 | 0.41% |
| 2025-01-16 | 37.11 | 36.58 | -0.37 | -1.00% | 35.85 | 37.56 | 88264 | 32331.89 | 0.38% |
| 2025-01-15 | 36.82 | 36.95 | -0.06 | -0.16% | 36.51 | 37.80 | 97278 | 36008.89 | 0.42% |
| 2025-01-14 | 35.30 | 37.01 | 1.56 | 4.40% | 34.67 | 37.33 | 137974 | 50018.12 | 0.60% |
| 2025-01-13 | 36.22 | 35.45 | -1.60 | -4.32% | 35.20 | 37.10 | 119996 | 43003.32 | 0.52% |
| 2025-01-10 | 37.50 | 37.05 | -0.98 | -2.58% | 36.98 | 37.79 | 97061 | 36234.97 | 0.42% |
| 2025-01-09 | 37.45 | 38.03 | 0.55 | 1.47% | 37.20 | 39.00 | 144350 | 55218.16 | 0.63% |
| 2025-01-08 | 37.43 | 37.48 | 0.01 | 0.03% | 36.76 | 37.73 | 125884 | 46959.74 | 0.55% |
| 2025-01-07 | 34.97 | 37.47 | 2.77 | 7.98% | 34.78 | 37.56 | 193102 | 71240.25 | 0.84% |
| 2025-01-06 | 35.29 | 34.70 | -0.37 | -1.06% | 34.40 | 35.70 | 76563 | 26750.26 | 0.33% |
| 2025-01-03 | 35.86 | 35.07 | -0.53 | -1.49% | 35.06 | 36.19 | 113419 | 40380.55 | 0.49% |
| 2025-01-02 | 36.48 | 35.60 | -0.88 | -2.41% | 35.33 | 36.96 | 115671 | 41683.25 | 0.50% |
| 2024-12-31 | 37.39 | 36.48 | -0.93 | -2.49% | 36.46 | 37.85 | 112463 | 41528.21 | 0.49% |
| 2024-12-30 | 37.04 | 37.41 | 0.32 | 0.86% | 37.04 | 38.27 | 110922 | 41819.10 | 0.48% |
| 2024-12-27 | 38.20 | 37.09 | -1.61 | -4.16% | 37.05 | 38.30 | 164025 | 61862.61 | 0.71% |
| 2024-12-26 | 37.40 | 38.70 | 1.15 | 3.06% | 36.91 | 38.77 | 180158 | 68223.66 | 0.78% |
| 2024-12-25 | 37.74 | 37.55 | -0.12 | -0.32% | 37.21 | 38.20 | 82694 | 31203.43 | 0.36% |
*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 | | | |
| | | | | | |
