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： | 2024-12-19至2025-04-28 | -0.19 | -7.55% | 2.101 | 2.726 | 28180 | 669.603 | 1.53% |
| 2025-04-28 | 2.338 | 2.327 | 0.010 | 0.43% | 2.267 | 2.338 | 793 | 17.983 | 0.05% |
| 2025-04-25 | 2.280 | 2.317 | 0.031 | 1.36% | 2.280 | 2.317 | 3 | 0.069 | 0.00% |
| 2025-04-24 | 2.299 | 2.286 | -0.018 | -0.78% | 2.283 | 2.299 | 373 | 8.518 | 0.02% |
| 2025-04-23 | 2.326 | 2.304 | 0.016 | 0.70% | 2.302 | 2.326 | 560 | 12.973 | 0.03% |
| 2025-04-22 | 2.311 | 2.288 | -0.061 | -2.60% | 2.288 | 2.311 | 111 | 2.562 | 0.01% |
| 2025-04-21 | 2.215 | 2.349 | 0.074 | 3.25% | 2.215 | 2.360 | 271 | 6.135 | 0.02% |
| 2025-04-17 | 2.275 | 2.275 | -0.002 | -0.09% | 2.275 | 2.275 | 5 | 0.114 | 0.00% |
| 2025-04-16 | 2.295 | 2.277 | 0.011 | 0.49% | 2.277 | 2.295 | 2 | 0.046 | 0.00% |
| 2025-04-15 | 2.324 | 2.266 | -0.022 | -0.96% | 2.236 | 2.324 | 10 | 0.235 | 0.00% |
| 2025-04-14 | 2.316 | 2.288 | 0.050 | 2.23% | 2.288 | 2.316 | 45 | 1.033 | 0.00% |
| 2025-04-11 | 2.234 | 2.238 | 0.016 | 0.72% | 2.232 | 2.240 | 673 | 15.043 | 0.04% |
| 2025-04-10 | 2.332 | 2.222 | 0.073 | 3.40% | 2.204 | 2.332 | 397 | 8.826 | 0.02% |
| 2025-04-09 | 2.167 | 2.149 | -0.020 | -0.92% | 2.101 | 2.179 | 735 | 15.821 | 0.04% |
| 2025-04-08 | 2.144 | 2.169 | 0.025 | 1.17% | 2.144 | 2.170 | 4540 | 97.590 | 0.26% |
| 2025-04-07 | 2.208 | 2.144 | -0.235 | -9.88% | 2.144 | 2.239 | 1208 | 26.324 | 0.07% |
| 2025-04-03 | 2.387 | 2.379 | -0.021 | -0.88% | 2.363 | 2.436 | 750 | 17.902 | 0.04% |
| 2025-04-02 | 2.448 | 2.400 | -0.078 | -3.15% | 2.400 | 2.448 | 18 | 0.433 | 0.00% |
| 2025-04-01 | 2.372 | 2.478 | 0.082 | 3.42% | 2.372 | 2.482 | 112 | 2.690 | 0.01% |
| 2025-03-31 | 2.372 | 2.396 | -0.067 | -2.72% | 2.372 | 2.396 | 735 | 17.437 | 0.04% |
| 2025-03-28 | 2.401 | 2.463 | -0.001 | -0.04% | 2.401 | 2.463 | 32 | 0.769 | 0.00% |
| 2025-03-26 | 2.398 | 2.464 | -0.015 | -0.61% | 2.398 | 2.464 | 94 | 2.284 | 0.01% |
| 2025-03-25 | 2.486 | 2.479 | -0.006 | -0.24% | 2.391 | 2.487 | 95 | 2.311 | 0.01% |
| 2025-03-24 | 2.403 | 2.485 | 0.026 | 1.06% | 2.403 | 2.487 | 20 | 0.483 | 0.00% |
| 2025-03-21 | 2.462 | 2.459 | -0.031 | -1.24% | 2.395 | 2.489 | 191 | 4.682 | 0.01% |
| 2025-03-20 | 2.461 | 2.490 | -0.065 | -2.54% | 2.461 | 2.541 | 46 | 1.140 | 0.00% |
| 2025-03-19 | 2.488 | 2.555 | -0.014 | -0.54% | 2.488 | 2.555 | 32 | 0.798 | 0.00% |
| 2025-03-18 | 2.569 | 2.569 | 0.023 | 0.90% | 2.569 | 2.569 | 1 | 0.026 | 0.00% |
| 2025-03-17 | 2.496 | 2.546 | 0.013 | 0.51% | 2.496 | 2.546 | 34 | 0.851 | 0.00% |
| 2025-03-14 | 2.489 | 2.533 | 0.024 | 0.96% | 2.487 | 2.533 | 211 | 5.251 | 0.01% |
| 2025-03-13 | 2.489 | 2.509 | -0.040 | -1.57% | 2.489 | 2.510 | 353 | 8.832 | 0.02% |
| 2025-03-12 | 2.502 | 2.549 | 0.005 | 0.20% | 2.502 | 2.549 | 264 | 6.635 | 0.01% |
| 2025-03-10 | 2.530 | 2.544 | 0.014 | 0.55% | 2.520 | 2.544 | 160 | 4.055 | 0.01% |
| 2025-03-07 | 2.535 | 2.530 | 0.015 | 0.60% | 2.522 | 2.560 | 799 | 20.350 | 0.05% |
| 2025-03-06 | 2.539 | 2.515 | 0.040 | 1.62% | 2.505 | 2.539 | 265 | 6.688 | 0.01% |
| 2025-03-05 | 2.464 | 2.475 | 0.010 | 0.41% | 2.453 | 2.475 | 31 | 0.763 | 0.00% |
| 2025-03-04 | 2.428 | 2.465 | -0.032 | -1.28% | 2.428 | 2.465 | 512 | 12.428 | 0.03% |
| 2025-03-03 | 2.471 | 2.497 | -0.007 | -0.28% | 2.436 | 2.500 | 133 | 3.250 | 0.01% |
| 2025-02-28 | 2.516 | 2.504 | -0.058 | -2.26% | 2.463 | 2.549 | 177 | 4.378 | 0.01% |
| 2025-02-27 | 2.517 | 2.562 | -0.007 | -0.27% | 2.517 | 2.562 | 209 | 5.295 | 0.01% |
| 2025-02-26 | 2.534 | 2.569 | 0.035 | 1.38% | 2.534 | 2.578 | 203 | 5.167 | 0.01% |
| 2025-02-25 | 2.534 | 2.534 | -0.041 | -1.59% | 2.534 | 2.534 | 183 | 4.636 | 0.01% |
| 2025-02-24 | 2.593 | 2.575 | 0.027 | 1.06% | 2.555 | 2.593 | 309 | 7.945 | 0.02% |
| 2025-02-21 | 2.522 | 2.548 | 0.002 | 0.08% | 2.522 | 2.548 | 211 | 5.331 | 0.01% |
| 2025-02-20 | 2.510 | 2.546 | 0.034 | 1.35% | 2.505 | 2.547 | 308 | 7.784 | 0.02% |
| 2025-02-19 | 2.503 | 2.512 | -0.022 | -0.87% | 2.465 | 2.512 | 23 | 0.569 | 0.00% |
| 2025-02-18 | 2.521 | 2.534 | 0.012 | 0.48% | 2.507 | 2.534 | 36 | 0.908 | 0.00% |
| 2025-02-14 | 2.516 | 2.522 | 0.006 | 0.24% | 2.515 | 2.522 | 961 | 24.214 | 0.05% |
| 2025-02-13 | 2.511 | 2.516 | -0.014 | -0.55% | 2.460 | 2.516 | 589 | 14.754 | 0.03% |
| 2025-02-12 | 2.486 | 2.530 | 0.011 | 0.44% | 2.486 | 2.530 | 975 | 24.610 | 0.05% |
| 2025-02-11 | 2.517 | 2.519 | 0.002 | 0.08% | 2.491 | 2.519 | 198 | 4.984 | 0.01% |
| 2025-02-10 | 2.519 | 2.517 | 0.039 | 1.57% | 2.481 | 2.519 | 611 | 15.219 | 0.03% |
| 2025-02-07 | 2.484 | 2.478 | -0.006 | -0.24% | 2.475 | 2.510 | 530 | 13.193 | 0.03% |
| 2025-02-06 | 2.459 | 2.484 | -0.017 | -0.68% | 2.458 | 2.485 | 763 | 18.784 | 0.04% |
| 2025-02-05 | 2.451 | 2.501 | -0.031 | -1.22% | 2.370 | 2.501 | 164 | 4.001 | 0.01% |
| 2025-01-27 | 2.549 | 2.532 | 0.039 | 1.56% | 2.477 | 2.549 | 173 | 4.388 | 0.01% |
| 2025-01-23 | 2.726 | 2.493 | 0.014 | 0.56% | 2.465 | 2.726 | 272 | 6.806 | 0.01% |
| 2025-01-22 | 2.439 | 2.479 | -0.038 | -1.51% | 2.439 | 2.479 | 48 | 1.175 | 0.00% |
| 2025-01-21 | 2.463 | 2.517 | -0.011 | -0.44% | 2.463 | 2.523 | 332 | 8.202 | 0.02% |
| 2025-01-20 | 2.484 | 2.528 | 0.043 | 1.73% | 2.481 | 2.528 | 538 | 13.364 | 0.03% |
| 2025-01-17 | 2.480 | 2.485 | 0.031 | 1.26% | 2.480 | 2.485 | 94 | 2.337 | 0.01% |
| 2025-01-16 | 2.454 | 2.454 | 0.020 | 0.82% | 2.435 | 2.454 | 70 | 1.718 | 0.00% |
| 2025-01-15 | 2.434 | 2.434 | 0.000 | 0.00% | 2.434 | 2.434 | 1 | 0.024 | 0.00% |
| 2025-01-14 | 2.424 | 2.434 | -0.009 | -0.37% | 2.424 | 2.440 | 35 | 0.852 | 0.00% |
| 2025-01-13 | 2.371 | 2.443 | -0.022 | -0.89% | 2.369 | 2.443 | 57 | 1.353 | 0.00% |
| 2025-01-10 | 2.406 | 2.465 | 0.046 | 1.90% | 2.392 | 2.465 | 54 | 1.295 | 0.00% |
| 2025-01-09 | 2.420 | 2.419 | 0.015 | 0.62% | 2.419 | 2.420 | 74 | 1.790 | 0.00% |
| 2025-01-08 | 2.366 | 2.404 | -0.007 | -0.29% | 2.353 | 2.404 | 24 | 0.571 | 0.00% |
| 2025-01-07 | 2.410 | 2.411 | -0.058 | -2.35% | 2.410 | 2.411 | 22 | 0.530 | 0.00% |
| 2025-01-06 | 2.486 | 2.469 | 0.081 | 3.39% | 2.372 | 2.486 | 583 | 13.860 | 0.03% |
| 2025-01-03 | 2.427 | 2.388 | -0.022 | -0.91% | 2.388 | 2.427 | 639 | 15.425 | 0.03% |
| 2025-01-02 | 2.426 | 2.410 | -0.030 | -1.23% | 2.410 | 2.426 | 476 | 11.538 | 0.03% |
| 2024-12-31 | 2.388 | 2.440 | -0.037 | -1.49% | 2.388 | 2.699 | 547 | 13.358 | 0.03% |
| 2024-12-30 | 2.491 | 2.477 | 0.012 | 0.49% | 2.463 | 2.491 | 78 | 1.922 | 0.00% |
| 2024-12-27 | 2.583 | 2.465 | 0.002 | 0.08% | 2.435 | 2.583 | 734 | 18.061 | 0.04% |
| 2024-12-26 | 2.450 | 2.463 | -0.012 | -0.48% | 2.450 | 2.463 | 391 | 9.626 | 0.02% |
| 2024-12-25 | 2.464 | 2.475 | 0.000 | 0.00% | 2.429 | 2.476 | 105 | 2.558 | 0.01% |
| 2024-12-24 | 2.477 | 2.475 | -0.014 | -0.56% | 2.448 | 2.477 | 626 | 15.368 | 0.03% |
| 2024-12-23 | 2.502 | 2.489 | -0.042 | -1.66% | 2.463 | 2.502 | 1053 | 26.120 | 0.06% |
| 2024-12-20 | 2.501 | 2.531 | 0.022 | 0.88% | 2.501 | 2.531 | 24 | 0.604 | 0.00% |
| 2024-12-19 | 2.460 | 2.509 | -0.006 | -0.24% | 2.460 | 2.555 | 66 | 1.656 | 0.00% |
*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 | | | |
| | | | | | |
