| 6.44(0.47%) |
| 0.37(0.00%) |
| 49.26(0.02%) |
| 7.58(-0.52%) |
| 10.65(-0.28%) |
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 | -0.28 | -1.45% | 16.1 | 19.93 | 2104636 | 384658.19 | 220.06% |
| 2025-04-25 | 18.84 | 19.04 | 0.19 | 1.01% | 18.78 | 19.36 | 28708 | 5481.61 | 2.73% |
| 2025-04-24 | 19.01 | 18.85 | -0.13 | -0.68% | 18.65 | 19.12 | 26469 | 4987.09 | 2.52% |
| 2025-04-23 | 18.30 | 18.98 | 0.68 | 3.72% | 18.28 | 19.17 | 44727 | 8421.72 | 4.26% |
| 2025-04-22 | 18.81 | 18.30 | -0.70 | -3.68% | 18.18 | 18.84 | 52091 | 9631.27 | 4.96% |
| 2025-04-21 | 18.48 | 19.00 | 0.52 | 2.81% | 18.36 | 19.08 | 28972 | 5456.19 | 2.76% |
| 2025-04-18 | 18.19 | 18.48 | 0.20 | 1.09% | 18.03 | 18.51 | 15488 | 2835.92 | 1.47% |
| 2025-04-17 | 18.00 | 18.28 | 0.19 | 1.05% | 17.98 | 18.45 | 13056 | 2390.68 | 1.24% |
| 2025-04-16 | 18.30 | 18.09 | -0.28 | -1.52% | 17.80 | 18.45 | 15795 | 2864.40 | 1.50% |
| 2025-04-15 | 18.26 | 18.37 | 0.02 | 0.11% | 18.19 | 18.54 | 18386 | 3375.43 | 1.75% |
| 2025-04-14 | 17.84 | 18.35 | 0.56 | 3.15% | 17.84 | 18.43 | 26734 | 4879.71 | 2.54% |
| 2025-04-11 | 17.47 | 17.79 | 0.18 | 1.02% | 17.47 | 17.90 | 21830 | 3869.46 | 2.08% |
| 2025-04-10 | 17.40 | 17.61 | 0.30 | 1.73% | 17.40 | 17.83 | 19815 | 3507.61 | 1.89% |
| 2025-04-09 | 16.94 | 17.31 | 0.08 | 0.46% | 16.10 | 17.51 | 28590 | 4819.58 | 2.72% |
| 2025-04-08 | 16.97 | 17.23 | 0.26 | 1.53% | 16.55 | 17.39 | 34672 | 5875.24 | 3.30% |
| 2025-04-07 | 18.02 | 16.97 | -1.89 | -10.02% | 16.97 | 18.55 | 38092 | 6741.19 | 3.63% |
| 2025-04-03 | 18.40 | 18.86 | 0.24 | 1.29% | 18.40 | 18.93 | 21282 | 3980.62 | 2.03% |
| 2025-04-02 | 18.41 | 18.62 | 0.20 | 1.09% | 18.28 | 18.73 | 14216 | 2634.90 | 1.35% |
| 2025-04-01 | 17.96 | 18.42 | 0.49 | 2.73% | 17.96 | 18.63 | 25145 | 4629.82 | 2.39% |
| 2025-03-31 | 17.85 | 17.93 | -0.03 | -0.17% | 17.70 | 18.15 | 19039 | 3419.93 | 1.81% |
| 2025-03-28 | 18.01 | 17.96 | -0.07 | -0.39% | 17.70 | 18.09 | 20895 | 3737.63 | 1.99% |
| 2025-03-27 | 18.21 | 18.03 | -0.20 | -1.10% | 17.85 | 18.21 | 11834 | 2135.24 | 1.13% |
| 2025-03-26 | 17.97 | 18.23 | 0.26 | 1.45% | 17.91 | 18.30 | 16152 | 2940.10 | 1.54% |
| 2025-03-25 | 17.94 | 17.97 | 0.03 | 0.17% | 17.67 | 18.04 | 14172 | 2535.38 | 1.35% |
| 2025-03-24 | 18.51 | 17.94 | -0.57 | -3.08% | 17.66 | 18.64 | 24751 | 4471.56 | 2.36% |
| 2025-03-21 | 18.73 | 18.51 | -0.33 | -1.75% | 18.46 | 18.89 | 18689 | 3481.42 | 1.78% |
| 2025-03-20 | 18.74 | 18.84 | -0.06 | -0.32% | 18.74 | 19.05 | 17858 | 3374.53 | 1.70% |
| 2025-03-19 | 18.94 | 18.90 | -0.05 | -0.26% | 18.79 | 19.15 | 23111 | 4377.87 | 2.20% |
| 2025-03-18 | 18.90 | 18.95 | 0.05 | 0.26% | 18.80 | 18.98 | 19947 | 3767.27 | 1.90% |
| 2025-03-17 | 18.99 | 18.90 | 0.03 | 0.16% | 18.71 | 18.99 | 17508 | 3303.72 | 1.67% |
| 2025-03-14 | 18.73 | 18.87 | 0.14 | 0.75% | 18.58 | 18.87 | 26965 | 5057.60 | 2.57% |
| 2025-03-13 | 18.85 | 18.73 | -0.14 | -0.74% | 18.55 | 18.91 | 21061 | 3939.58 | 2.00% |
| 2025-03-12 | 18.80 | 18.87 | 0.09 | 0.48% | 18.68 | 18.95 | 20298 | 3818.37 | 1.93% |
| 2025-03-11 | 18.50 | 18.78 | 0.21 | 1.13% | 18.40 | 18.80 | 18656 | 3483.37 | 1.78% |
| 2025-03-10 | 19.10 | 18.57 | -0.12 | -0.64% | 18.42 | 19.13 | 34596 | 6470.79 | 3.29% |
| 2025-03-07 | 18.93 | 18.69 | -0.25 | -1.32% | 18.65 | 19.01 | 19227 | 3614.32 | 1.83% |
| 2025-03-06 | 18.92 | 18.94 | 0.16 | 0.85% | 18.68 | 19.19 | 31822 | 6010.87 | 3.03% |
| 2025-03-05 | 19.41 | 18.78 | -0.55 | -2.85% | 18.70 | 19.93 | 39509 | 7521.30 | 3.76% |
| 2025-03-04 | 18.78 | 19.33 | 0.53 | 2.82% | 18.58 | 19.38 | 37807 | 7166.82 | 3.60% |
| 2025-03-03 | 18.55 | 18.80 | 0.15 | 0.80% | 18.55 | 18.97 | 28001 | 5251.54 | 2.66% |
| 2025-02-28 | 18.60 | 18.65 | 0.00 | 0.00% | 18.50 | 19.00 | 36063 | 6763.61 | 3.43% |
| 2025-02-27 | 18.25 | 18.65 | 0.48 | 2.64% | 18.15 | 18.73 | 39900 | 7353.48 | 3.80% |
| 2025-02-26 | 17.91 | 18.17 | 0.22 | 1.23% | 17.90 | 18.20 | 22972 | 4164.81 | 2.19% |
| 2025-02-25 | 17.95 | 17.95 | -0.11 | -0.61% | 17.90 | 18.23 | 17658 | 3184.29 | 1.68% |
| 2025-02-24 | 17.86 | 18.06 | 0.20 | 1.12% | 17.82 | 18.25 | 24524 | 4419.16 | 2.33% |
| 2025-02-21 | 17.90 | 17.86 | -0.14 | -0.78% | 17.68 | 18.00 | 20332 | 3616.67 | 1.94% |
| 2025-02-20 | 17.83 | 18.00 | 0.22 | 1.24% | 17.71 | 18.09 | 18753 | 3374.92 | 1.78% |
| 2025-02-19 | 17.51 | 17.78 | 0.15 | 0.85% | 17.51 | 17.80 | 12114 | 2144.81 | 1.15% |
| 2025-02-18 | 18.01 | 17.63 | -0.38 | -2.11% | 17.53 | 18.05 | 18210 | 3234.02 | 1.73% |
| 2025-02-17 | 17.85 | 18.01 | 0.13 | 0.73% | 17.83 | 18.12 | 16863 | 3034.25 | 1.60% |
| 2025-02-14 | 17.95 | 17.88 | -0.10 | -0.56% | 17.77 | 18.10 | 16906 | 3031.59 | 1.61% |
| 2025-02-13 | 18.21 | 17.98 | -0.21 | -1.15% | 17.98 | 18.22 | 19133 | 3462.25 | 1.82% |
| 2025-02-12 | 18.16 | 18.19 | 0.03 | 0.17% | 18.05 | 18.26 | 18704 | 3395.53 | 1.78% |
| 2025-02-11 | 18.18 | 18.16 | -0.03 | -0.16% | 18.07 | 18.24 | 17861 | 3241.46 | 1.70% |
| 2025-02-10 | 18.18 | 18.19 | 0.15 | 0.83% | 18.09 | 18.29 | 24348 | 4424.03 | 2.32% |
| 2025-02-07 | 17.85 | 18.04 | 0.20 | 1.12% | 17.80 | 18.09 | 29544 | 5305.87 | 2.81% |
| 2025-02-06 | 17.75 | 17.84 | 0.09 | 0.51% | 17.57 | 17.86 | 25971 | 4604.76 | 2.47% |
| 2025-02-05 | 18.18 | 17.75 | -0.21 | -1.17% | 17.68 | 18.18 | 26019 | 4629.36 | 2.48% |
| 2025-01-27 | 18.05 | 17.96 | -0.02 | -0.11% | 17.95 | 18.38 | 23745 | 4318.54 | 2.26% |
| 2025-01-24 | 17.93 | 17.98 | 0.00 | 0.00% | 17.77 | 18.23 | 28329 | 5091.09 | 2.70% |
| 2025-01-23 | 18.06 | 17.98 | 0.10 | 0.56% | 17.92 | 18.29 | 25898 | 4692.46 | 2.46% |
| 2025-01-22 | 18.08 | 17.88 | -0.20 | -1.11% | 17.83 | 18.11 | 11596 | 2079.06 | 1.10% |
| 2025-01-21 | 18.15 | 18.08 | 0.04 | 0.22% | 17.75 | 18.28 | 18864 | 3384.05 | 1.80% |
| 2025-01-20 | 17.81 | 18.04 | 0.26 | 1.46% | 17.71 | 18.19 | 24419 | 4394.22 | 2.32% |
| 2025-01-17 | 17.82 | 17.78 | -0.13 | -0.73% | 17.68 | 17.98 | 18460 | 3283.53 | 1.76% |
| 2025-01-16 | 17.84 | 17.91 | 0.14 | 0.79% | 17.80 | 18.45 | 29194 | 5257.40 | 2.78% |
| 2025-01-15 | 17.90 | 17.77 | -0.14 | -0.78% | 17.67 | 17.97 | 18305 | 3257.55 | 1.74% |
| 2025-01-14 | 17.50 | 17.91 | 0.51 | 2.93% | 17.50 | 18.09 | 46483 | 8295.15 | 4.42% |
| 2025-01-13 | 17.20 | 17.40 | -0.01 | -0.06% | 16.77 | 17.47 | 27718 | 4767.09 | 2.64% |
| 2025-01-10 | 18.15 | 17.41 | -0.57 | -3.17% | 17.28 | 18.16 | 32989 | 5833.20 | 3.14% |
| 2025-01-09 | 18.10 | 17.98 | -0.29 | -1.59% | 17.88 | 18.36 | 30292 | 5479.17 | 2.88% |
| 2025-01-08 | 17.94 | 18.27 | 0.22 | 1.22% | 17.55 | 18.45 | 47315 | 8547.04 | 4.50% |
| 2025-01-07 | 17.85 | 18.05 | 0.36 | 2.04% | 17.46 | 18.15 | 35132 | 6270.82 | 3.34% |
| 2025-01-06 | 18.24 | 17.69 | -0.84 | -4.53% | 17.01 | 18.78 | 52222 | 9349.00 | 4.97% |
| 2025-01-03 | 18.04 | 18.53 | 0.26 | 1.42% | 18.04 | 19.50 | 65860 | 12326.70 | 6.27% |
| 2025-01-02 | 18.50 | 18.27 | 0.38 | 2.12% | 18.10 | 19.68 | 73859 | 13906.44 | 14.11% |
| 2024-12-31 | 18.35 | 17.89 | -0.41 | -2.24% | 17.89 | 18.51 | 28299 | 5121.50 | 5.41% |
| 2024-12-30 | 18.80 | 18.30 | -0.54 | -2.87% | 18.23 | 18.80 | 24260 | 4470.74 | 4.64% |
| 2024-12-27 | 18.67 | 18.84 | 0.14 | 0.75% | 18.51 | 18.99 | 17439 | 3279.86 | 3.33% |
| 2024-12-26 | 18.62 | 18.70 | 0.10 | 0.54% | 18.46 | 18.97 | 28308 | 5284.65 | 5.41% |
| 2024-12-25 | 19.13 | 18.60 | -0.72 | -3.73% | 18.34 | 19.30 | 33809 | 6322.41 | 6.46% |
*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 | | | |
| | | | | | |
