| 30.77(-0.42%) |
| 10.65(2.21%) |
| 7.20(-0.14%) |
| 14.00(1.45%) |
| 9.52(-1.55%) |
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： | 2024-12-13至2025-04-15 | -0.40 | -8.58% | 3.87 | 4.66 | 11229730 | 481062.69 | 46.24% |
| 2025-04-15 | 4.30 | 4.26 | -0.03 | -0.70% | 4.23 | 4.30 | 79925 | 3396.67 | 0.21% |
| 2025-04-14 | 4.28 | 4.29 | 0.01 | 0.23% | 4.27 | 4.35 | 118138 | 5078.05 | 0.31% |
| 2025-04-11 | 4.25 | 4.28 | 0.02 | 0.47% | 4.20 | 4.32 | 169353 | 7187.07 | 0.45% |
| 2025-04-10 | 4.28 | 4.26 | 0.02 | 0.47% | 4.20 | 4.28 | 198648 | 8422.97 | 0.52% |
| 2025-04-09 | 4.10 | 4.24 | 0.13 | 3.16% | 4.00 | 4.28 | 249743 | 10321.32 | 0.66% |
| 2025-04-08 | 3.97 | 4.11 | 0.18 | 4.58% | 3.96 | 4.12 | 241523 | 9848.76 | 0.64% |
| 2025-04-07 | 4.23 | 3.93 | -0.37 | -8.60% | 3.87 | 4.24 | 332508 | 13437.59 | 0.88% |
| 2025-04-03 | 4.24 | 4.30 | 0.04 | 0.94% | 4.23 | 4.32 | 108035 | 4638.59 | 0.29% |
| 2025-04-02 | 4.32 | 4.26 | -0.05 | -1.16% | 4.25 | 4.32 | 98661 | 4217.23 | 0.26% |
| 2025-04-01 | 4.20 | 4.31 | 0.11 | 2.62% | 4.18 | 4.34 | 231551 | 9933.09 | 0.61% |
| 2025-03-31 | 4.22 | 4.20 | -0.02 | -0.47% | 4.16 | 4.27 | 138319 | 5827.37 | 0.37% |
| 2025-03-28 | 4.23 | 4.22 | -0.02 | -0.47% | 4.20 | 4.26 | 109451 | 4628.12 | 0.48% |
| 2025-03-27 | 4.33 | 4.24 | -0.11 | -2.53% | 4.24 | 4.35 | 176859 | 7538.81 | 0.78% |
| 2025-03-26 | 4.35 | 4.35 | -0.01 | -0.23% | 4.31 | 4.36 | 98859 | 4291.48 | 0.44% |
| 2025-03-25 | 4.32 | 4.36 | 0.03 | 0.69% | 4.28 | 4.37 | 130872 | 5684.91 | 0.58% |
| 2025-03-24 | 4.34 | 4.33 | -0.01 | -0.23% | 4.27 | 4.39 | 138213 | 5986.23 | 0.61% |
| 2025-03-21 | 4.37 | 4.34 | -0.03 | -0.69% | 4.33 | 4.40 | 127755 | 5578.23 | 0.57% |
| 2025-03-20 | 4.37 | 4.37 | 0.00 | 0.00% | 4.35 | 4.41 | 119242 | 5221.09 | 0.53% |
| 2025-03-19 | 4.38 | 4.37 | 0.00 | 0.00% | 4.34 | 4.40 | 96831 | 4231.59 | 0.43% |
| 2025-03-18 | 4.41 | 4.37 | -0.02 | -0.46% | 4.35 | 4.42 | 110751 | 4839.41 | 0.49% |
| 2025-03-17 | 4.32 | 4.39 | 0.08 | 1.86% | 4.31 | 4.44 | 218412 | 9588.00 | 0.97% |
| 2025-03-14 | 4.31 | 4.31 | 0.01 | 0.23% | 4.27 | 4.32 | 143002 | 6153.93 | 0.63% |
| 2025-03-13 | 4.31 | 4.30 | -0.01 | -0.23% | 4.27 | 4.33 | 99799 | 4283.32 | 0.44% |
| 2025-03-12 | 4.27 | 4.31 | 0.04 | 0.94% | 4.25 | 4.32 | 132804 | 5700.09 | 0.59% |
| 2025-03-11 | 4.23 | 4.27 | 0.03 | 0.71% | 4.20 | 4.27 | 108246 | 4594.02 | 0.48% |
| 2025-03-10 | 4.26 | 4.24 | -0.01 | -0.24% | 4.22 | 4.28 | 101496 | 4311.36 | 0.45% |
| 2025-03-07 | 4.26 | 4.25 | -0.01 | -0.23% | 4.23 | 4.28 | 93295 | 3966.29 | 0.41% |
| 2025-03-06 | 4.24 | 4.26 | 0.01 | 0.24% | 4.22 | 4.27 | 104069 | 4423.63 | 0.46% |
| 2025-03-05 | 4.29 | 4.25 | -0.04 | -0.93% | 4.22 | 4.30 | 93244 | 3956.89 | 0.41% |
| 2025-03-04 | 4.24 | 4.29 | 0.03 | 0.70% | 4.23 | 4.31 | 98920 | 4233.52 | 0.44% |
| 2025-03-03 | 4.26 | 4.26 | 0.00 | 0.00% | 4.25 | 4.30 | 94985 | 4059.43 | 0.42% |
| 2025-02-28 | 4.33 | 4.26 | -0.08 | -1.84% | 4.24 | 4.36 | 149922 | 6439.89 | 0.66% |
| 2025-02-27 | 4.38 | 4.34 | -0.04 | -0.91% | 4.31 | 4.39 | 128045 | 5553.79 | 0.57% |
| 2025-02-26 | 4.36 | 4.38 | 0.02 | 0.46% | 4.35 | 4.39 | 101171 | 4416.66 | 0.45% |
| 2025-02-25 | 4.40 | 4.36 | -0.06 | -1.36% | 4.34 | 4.41 | 119383 | 5209.45 | 0.53% |
| 2025-02-24 | 4.38 | 4.42 | 0.05 | 1.14% | 4.37 | 4.45 | 199715 | 8815.97 | 0.88% |
| 2025-02-21 | 4.38 | 4.37 | -0.02 | -0.46% | 4.35 | 4.41 | 167537 | 7326.92 | 0.74% |
| 2025-02-20 | 4.43 | 4.39 | -0.04 | -0.90% | 4.33 | 4.43 | 170866 | 7457.85 | 0.76% |
| 2025-02-19 | 4.45 | 4.43 | -0.02 | -0.45% | 4.40 | 4.46 | 178234 | 7867.63 | 0.79% |
| 2025-02-18 | 4.43 | 4.45 | 0.03 | 0.68% | 4.36 | 4.53 | 351812 | 15676.80 | 1.56% |
| 2025-02-17 | 4.26 | 4.42 | 0.16 | 3.76% | 4.21 | 4.49 | 425933 | 18606.28 | 1.89% |
| 2025-02-14 | 4.24 | 4.26 | 0.01 | 0.24% | 4.23 | 4.28 | 95475 | 4060.38 | 0.42% |
| 2025-02-13 | 4.29 | 4.25 | -0.04 | -0.93% | 4.24 | 4.30 | 118868 | 5076.33 | 0.53% |
| 2025-02-12 | 4.27 | 4.29 | 0.03 | 0.70% | 4.24 | 4.29 | 110461 | 4712.45 | 0.49% |
| 2025-02-11 | 4.29 | 4.26 | -0.03 | -0.70% | 4.23 | 4.31 | 126322 | 5367.76 | 0.56% |
| 2025-02-10 | 4.25 | 4.29 | 0.06 | 1.42% | 4.25 | 4.30 | 158153 | 6763.86 | 0.70% |
| 2025-02-07 | 4.21 | 4.23 | 0.04 | 0.95% | 4.17 | 4.26 | 148974 | 6295.14 | 0.66% |
| 2025-02-06 | 4.18 | 4.19 | 0.02 | 0.48% | 4.13 | 4.20 | 129247 | 5389.02 | 0.57% |
| 2025-02-05 | 4.15 | 4.17 | 0.03 | 0.72% | 4.13 | 4.19 | 103790 | 4324.83 | 0.46% |
| 2025-01-27 | 4.10 | 4.14 | 0.05 | 1.22% | 4.10 | 4.19 | 121834 | 5062.48 | 0.54% |
| 2025-01-24 | 4.12 | 4.09 | -0.03 | -0.73% | 4.08 | 4.13 | 115698 | 4746.53 | 0.51% |
| 2025-01-23 | 4.17 | 4.13 | 0.00 | 0.00% | 4.12 | 4.21 | 108176 | 4510.40 | 0.48% |
| 2025-01-22 | 4.11 | 4.13 | 0.00 | 0.00% | 4.10 | 4.16 | 74753 | 3085.14 | 0.33% |
| 2025-01-21 | 4.15 | 4.13 | -0.02 | -0.48% | 4.09 | 4.17 | 66421 | 2732.75 | 0.29% |
| 2025-01-20 | 4.18 | 4.15 | -0.02 | -0.48% | 4.13 | 4.20 | 90563 | 3763.89 | 0.40% |
| 2025-01-17 | 4.15 | 4.17 | 0.01 | 0.24% | 4.14 | 4.19 | 80466 | 3353.10 | 0.36% |
| 2025-01-16 | 4.16 | 4.16 | 0.00 | 0.00% | 4.15 | 4.20 | 97707 | 4077.78 | 0.43% |
| 2025-01-15 | 4.18 | 4.16 | -0.02 | -0.48% | 4.13 | 4.18 | 92510 | 3840.65 | 0.41% |
| 2025-01-14 | 4.11 | 4.18 | 0.06 | 1.46% | 4.11 | 4.18 | 139219 | 5780.21 | 0.62% |
| 2025-01-13 | 4.07 | 4.12 | 0.03 | 0.73% | 4.04 | 4.13 | 96418 | 3943.50 | 0.43% |
| 2025-01-10 | 4.12 | 4.09 | -0.03 | -0.73% | 4.08 | 4.15 | 83221 | 3410.91 | 0.37% |
| 2025-01-09 | 4.16 | 4.12 | -0.05 | -1.20% | 4.11 | 4.19 | 103151 | 4261.86 | 0.46% |
| 2025-01-08 | 4.11 | 4.17 | 0.05 | 1.21% | 4.05 | 4.18 | 151224 | 6230.10 | 0.67% |
| 2025-01-07 | 4.15 | 4.12 | -0.04 | -0.96% | 4.08 | 4.17 | 96788 | 3981.56 | 0.43% |
| 2025-01-06 | 4.10 | 4.16 | 0.06 | 1.46% | 4.06 | 4.17 | 127268 | 5257.45 | 0.56% |
| 2025-01-03 | 4.11 | 4.10 | 0.01 | 0.24% | 4.07 | 4.17 | 146190 | 6020.13 | 0.65% |
| 2025-01-02 | 4.20 | 4.09 | -0.09 | -2.15% | 4.06 | 4.20 | 155513 | 6420.41 | 0.69% |
| 2024-12-31 | 4.27 | 4.18 | -0.08 | -1.88% | 4.16 | 4.30 | 160027 | 6728.21 | 0.71% |
| 2024-12-30 | 4.30 | 4.26 | -0.05 | -1.16% | 4.25 | 4.32 | 132274 | 5656.54 | 0.59% |
| 2024-12-27 | 4.31 | 4.31 | 0.00 | 0.00% | 4.29 | 4.35 | 126732 | 5475.84 | 0.56% |
| 2024-12-26 | 4.35 | 4.31 | -0.04 | -0.92% | 4.30 | 4.37 | 94756 | 4106.91 | 0.42% |
| 2024-12-25 | 4.41 | 4.35 | -0.05 | -1.14% | 4.31 | 4.41 | 107537 | 4671.12 | 0.48% |
| 2024-12-24 | 4.35 | 4.40 | 0.05 | 1.15% | 4.33 | 4.43 | 132402 | 5822.20 | 0.59% |
| 2024-12-23 | 4.45 | 4.35 | -0.10 | -2.25% | 4.34 | 4.47 | 167814 | 7360.62 | 0.74% |
| 2024-12-20 | 4.52 | 4.45 | -0.09 | -1.98% | 4.44 | 4.54 | 189625 | 8471.86 | 0.84% |
| 2024-12-19 | 4.50 | 4.54 | 0.03 | 0.67% | 4.45 | 4.54 | 174031 | 7827.95 | 0.77% |
| 2024-12-18 | 4.47 | 4.51 | 0.03 | 0.67% | 4.47 | 4.55 | 129620 | 5862.48 | 0.57% |
| 2024-12-17 | 4.57 | 4.48 | -0.06 | -1.32% | 4.45 | 4.59 | 187300 | 8454.51 | 0.83% |
| 2024-12-16 | 4.54 | 4.54 | -0.01 | -0.22% | 4.52 | 4.59 | 134906 | 6137.40 | 0.60% |
| 2024-12-13 | 4.64 | 4.55 | -0.11 | -2.36% | 4.54 | 4.66 | 198169 | 9068.13 | 0.88% |
*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 | | | |
| | | | | | |
