| 11.02(0.18%) |
| 7.54(-3.33%) |
| 5.01(-4.21%) |
| 157.29(-8.13%) |
| 36.73(1.72%) |
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： | 2024-11-28至2025-03-28 | 9.09 | 31.93% | 21.59 | 55.7 | 5221522 | 1909780.447 | 657.79% |
| 2025-03-28 | 39.020 | 37.560 | -1.890 | -4.79% | 37.510 | 39.770 | 53218 | 20410.033 | 4.09% |
| 2025-03-27 | 40.510 | 39.450 | -1.010 | -2.50% | 38.800 | 40.820 | 50248 | 19942.287 | 3.87% |
| 2025-03-26 | 38.910 | 40.460 | 1.210 | 3.08% | 38.850 | 42.420 | 73669 | 30195.428 | 5.67% |
| 2025-03-25 | 39.310 | 39.250 | 0.200 | 0.51% | 38.540 | 40.110 | 53376 | 20993.559 | 4.11% |
| 2025-03-24 | 40.430 | 39.050 | -2.190 | -5.31% | 37.560 | 40.780 | 92405 | 35917.719 | 7.11% |
| 2025-03-21 | 46.700 | 41.240 | -6.210 | -13.09% | 41.240 | 46.730 | 113678 | 49304.551 | 8.74% |
| 2025-03-20 | 46.600 | 47.450 | 1.510 | 3.29% | 44.600 | 48.600 | 140676 | 66254.781 | 10.82% |
| 2025-03-19 | 43.880 | 45.940 | 2.180 | 4.98% | 43.300 | 48.280 | 147291 | 68405.820 | 11.33% |
| 2025-03-18 | 44.720 | 43.760 | -0.520 | -1.17% | 43.200 | 45.000 | 64094 | 28164.576 | 4.93% |
| 2025-03-17 | 41.750 | 44.280 | 2.230 | 5.30% | 41.120 | 44.640 | 91878 | 40039.777 | 7.07% |
| 2025-03-14 | 40.120 | 42.050 | 0.950 | 2.31% | 40.110 | 43.510 | 66950 | 27928.500 | 5.15% |
| 2025-03-13 | 42.860 | 41.100 | -1.910 | -4.44% | 41.000 | 43.430 | 58440 | 24550.641 | 4.50% |
| 2025-03-12 | 44.690 | 43.010 | -1.690 | -3.78% | 43.000 | 44.770 | 58049 | 25405.252 | 4.47% |
| 2025-03-11 | 42.900 | 44.700 | 0.610 | 1.38% | 42.190 | 44.900 | 74556 | 32342.307 | 5.74% |
| 2025-03-10 | 42.590 | 44.090 | 0.350 | 0.80% | 42.590 | 45.900 | 76784 | 34027.391 | 10.72% |
| 2025-03-07 | 45.000 | 43.740 | -2.830 | -6.08% | 43.340 | 46.280 | 106328 | 47158.680 | 14.85% |
| 2025-03-06 | 48.000 | 46.570 | -1.270 | -2.65% | 45.690 | 49.430 | 127888 | 60203.988 | 17.86% |
| 2025-03-05 | 46.500 | 47.840 | -0.070 | -0.15% | 45.850 | 52.460 | 164950 | 80683.094 | 23.04% |
| 2025-03-04 | 41.010 | 47.910 | 6.930 | 16.91% | 40.400 | 49.990 | 175696 | 80266.930 | 24.54% |
| 2025-03-03 | 42.960 | 40.980 | -2.590 | -5.94% | 39.720 | 44.440 | 132335 | 54887.586 | 18.48% |
| 2025-02-28 | 46.000 | 43.570 | -4.370 | -9.12% | 43.210 | 47.900 | 158248 | 71433.359 | 22.10% |
| 2025-02-27 | 48.300 | 47.940 | 0.040 | 0.08% | 45.500 | 55.700 | 220674 | 111002.023 | 30.82% |
| 2025-02-26 | 39.030 | 47.900 | 8.750 | 22.35% | 39.000 | 50.000 | 192417 | 86884.445 | 26.87% |
| 2025-02-25 | 34.840 | 39.150 | 3.130 | 8.69% | 34.340 | 42.930 | 144311 | 55283.391 | 20.16% |
| 2025-02-24 | 35.780 | 36.020 | 0.520 | 1.46% | 34.110 | 38.860 | 104745 | 38079.797 | 14.63% |
| 2025-02-21 | 35.000 | 35.500 | -1.500 | -4.05% | 34.010 | 36.180 | 134432 | 47048.121 | 18.78% |
| 2025-02-20 | 29.910 | 37.000 | 7.200 | 24.16% | 29.260 | 38.740 | 208731 | 72200.047 | 29.15% |
| 2025-02-19 | 26.360 | 29.800 | 3.200 | 12.03% | 26.330 | 29.930 | 88125 | 25143.447 | 12.31% |
| 2025-02-18 | 27.800 | 26.600 | -0.950 | -3.45% | 26.600 | 28.280 | 44626 | 12277.188 | 6.23% |
| 2025-02-17 | 26.800 | 27.550 | 0.600 | 2.23% | 26.500 | 27.680 | 36097 | 9767.055 | 5.04% |
| 2025-02-14 | 27.780 | 26.950 | -0.900 | -3.23% | 26.870 | 27.780 | 38436 | 10446.990 | 5.37% |
| 2025-02-13 | 28.620 | 27.850 | -0.900 | -3.13% | 27.850 | 29.250 | 39073 | 11123.764 | 5.46% |
| 2025-02-12 | 28.670 | 28.750 | -0.250 | -0.86% | 27.800 | 28.980 | 45128 | 12849.812 | 6.30% |
| 2025-02-11 | 28.700 | 29.000 | 0.010 | 0.03% | 28.600 | 29.980 | 63016 | 18514.270 | 8.80% |
| 2025-02-10 | 29.300 | 28.990 | 0.030 | 0.10% | 28.060 | 29.300 | 43138 | 12341.623 | 6.02% |
| 2025-02-07 | 28.700 | 28.960 | 0.860 | 3.06% | 28.350 | 29.840 | 70106 | 20372.686 | 9.79% |
| 2025-02-06 | 26.000 | 28.100 | 2.000 | 7.66% | 25.700 | 28.180 | 52617 | 14357.141 | 7.35% |
| 2025-02-05 | 26.390 | 26.100 | -0.040 | -0.15% | 25.600 | 26.600 | 23282 | 6098.897 | 3.25% |
| 2025-01-27 | 26.420 | 26.140 | -0.020 | -0.08% | 25.920 | 26.880 | 21580 | 5692.298 | 3.01% |
| 2025-01-24 | 25.680 | 26.160 | 0.360 | 1.40% | 25.580 | 26.360 | 19151 | 4978.491 | 2.67% |
| 2025-01-23 | 26.500 | 25.800 | 0.040 | 0.16% | 25.670 | 26.880 | 25165 | 6639.588 | 3.51% |
| 2025-01-22 | 27.000 | 25.760 | -1.580 | -5.78% | 25.760 | 27.100 | 30200 | 7934.926 | 4.22% |
| 2025-01-21 | 27.840 | 27.340 | -0.460 | -1.65% | 26.860 | 27.900 | 36849 | 10107.409 | 5.15% |
| 2025-01-20 | 26.580 | 27.800 | 1.610 | 6.15% | 26.230 | 28.000 | 49024 | 13313.837 | 6.85% |
| 2025-01-17 | 26.120 | 26.190 | -0.250 | -0.95% | 26.000 | 26.720 | 30879 | 8126.156 | 4.31% |
| 2025-01-16 | 25.810 | 26.440 | 0.890 | 3.48% | 25.760 | 26.760 | 47020 | 12319.718 | 6.57% |
| 2025-01-15 | 25.540 | 25.550 | 0.280 | 1.11% | 25.050 | 27.130 | 57743 | 15120.854 | 8.06% |
| 2025-01-14 | 22.800 | 25.270 | 2.560 | 11.27% | 22.420 | 25.300 | 50584 | 12324.524 | 7.06% |
| 2025-01-13 | 23.580 | 22.710 | -0.870 | -3.69% | 22.630 | 23.800 | 20652 | 4767.601 | 2.88% |
| 2025-01-10 | 23.400 | 23.580 | 0.000 | 0.00% | 23.400 | 24.880 | 31774 | 7652.568 | 4.44% |
| 2025-01-09 | 23.000 | 23.580 | 0.280 | 1.20% | 22.900 | 23.870 | 20467 | 4807.618 | 2.86% |
| 2025-01-08 | 22.420 | 23.300 | 0.810 | 3.60% | 21.820 | 23.490 | 26101 | 5925.747 | 3.65% |
| 2025-01-07 | 22.200 | 22.490 | 0.410 | 1.86% | 21.590 | 22.490 | 19206 | 4233.798 | 2.68% |
| 2025-01-06 | 22.190 | 22.080 | 0.040 | 0.18% | 21.690 | 22.550 | 17194 | 3804.526 | 2.40% |
| 2025-01-03 | 22.790 | 22.040 | -0.550 | -2.43% | 22.000 | 23.150 | 20150 | 4550.311 | 2.81% |
| 2025-01-02 | 23.010 | 22.590 | -0.270 | -1.18% | 22.230 | 23.700 | 20186 | 4633.171 | 2.82% |
| 2024-12-31 | 23.870 | 22.860 | -0.830 | -3.50% | 22.840 | 24.400 | 21233 | 5031.939 | 2.97% |
| 2024-12-30 | 25.240 | 23.690 | -1.560 | -6.18% | 23.600 | 25.240 | 31666 | 7652.677 | 4.42% |
| 2024-12-27 | 25.670 | 25.250 | -0.680 | -2.62% | 25.200 | 25.900 | 25111 | 6408.107 | 3.51% |
| 2024-12-26 | 25.360 | 25.930 | 0.780 | 3.10% | 25.130 | 26.430 | 36752 | 9520.055 | 5.13% |
| 2024-12-25 | 25.610 | 25.150 | -0.110 | -0.44% | 24.350 | 25.610 | 24862 | 6217.347 | 3.47% |
| 2024-12-24 | 24.590 | 25.260 | 0.910 | 3.74% | 24.590 | 25.970 | 29359 | 7421.455 | 4.10% |
| 2024-12-23 | 24.700 | 24.350 | -0.440 | -1.77% | 24.310 | 25.330 | 21125 | 5256.675 | 2.95% |
| 2024-12-20 | 24.560 | 24.790 | -0.020 | -0.08% | 24.500 | 25.480 | 25826 | 6449.895 | 3.61% |
| 2024-12-19 | 23.800 | 24.810 | 0.850 | 3.55% | 22.800 | 25.090 | 38822 | 9343.236 | 5.42% |
| 2024-12-18 | 24.530 | 23.960 | -0.640 | -2.60% | 23.650 | 25.140 | 26812 | 6543.305 | 3.74% |
| 2024-12-17 | 26.070 | 24.600 | -1.540 | -5.89% | 24.500 | 26.300 | 26885 | 6821.046 | 3.75% |
| 2024-12-16 | 26.000 | 26.140 | 0.360 | 1.40% | 25.500 | 26.400 | 28139 | 7259.997 | 3.93% |
| 2024-12-13 | 25.840 | 25.780 | 0.050 | 0.19% | 25.230 | 26.710 | 34761 | 9070.025 | 4.85% |
| 2024-12-12 | 25.900 | 25.730 | -0.550 | -2.09% | 25.030 | 26.310 | 39400 | 10084.680 | 5.50% |
| 2024-12-11 | 27.500 | 26.280 | -1.620 | -5.81% | 26.000 | 27.900 | 58037 | 15505.754 | 8.11% |
| 2024-12-10 | 29.200 | 27.900 | 0.260 | 0.94% | 27.640 | 29.650 | 54787 | 15685.183 | 7.65% |
| 2024-12-09 | 28.880 | 27.640 | -1.560 | -5.34% | 27.500 | 29.630 | 45279 | 12907.602 | 6.32% |
| 2024-12-06 | 30.760 | 29.200 | -1.560 | -5.07% | 29.000 | 30.770 | 54681 | 16219.830 | 7.64% |
| 2024-12-05 | 31.000 | 30.760 | -0.540 | -1.73% | 30.000 | 31.540 | 59533 | 18332.082 | 8.31% |
| 2024-12-04 | 30.180 | 31.300 | 0.700 | 2.29% | 29.660 | 31.880 | 78789 | 24346.029 | 11.00% |
| 2024-12-03 | 29.970 | 30.600 | 0.530 | 1.76% | 29.530 | 31.500 | 65029 | 19867.580 | 9.08% |
| 2024-12-02 | 30.010 | 30.070 | 0.230 | 0.77% | 29.480 | 32.170 | 81573 | 25089.332 | 11.39% |
| 2024-11-29 | 27.140 | 29.840 | 2.420 | 8.83% | 26.480 | 29.990 | 80832 | 22897.113 | 11.29% |
| 2024-11-28 | 28.270 | 27.420 | -1.050 | -3.69% | 27.260 | 29.130 | 58593 | 16609.406 | 8.18% |
*注：每次查询最多显示100条
2025年3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 | 31 | | | | | |
