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： | 2024-12-17至2025-04-17 | 0.41 | 5.77% | 6.9 | 7.6 | 1471104 | 107189.18 | 29.45% |
| 2025-04-17 | 7.529 | 7.511 | -0.016 | -0.21% | 7.497 | 7.538 | 19078 | 1431.786 | 0.38% |
| 2025-04-16 | 7.505 | 7.527 | 0.025 | 0.33% | 7.503 | 7.532 | 22926 | 1722.930 | 0.46% |
| 2025-04-15 | 7.506 | 7.502 | 0.000 | 0.00% | 7.483 | 7.508 | 14100 | 1056.731 | 0.28% |
| 2025-04-14 | 7.458 | 7.502 | 0.046 | 0.62% | 7.422 | 7.510 | 15514 | 1154.471 | 0.31% |
| 2025-04-11 | 7.418 | 7.456 | 0.038 | 0.51% | 7.413 | 7.459 | 14048 | 1046.139 | 0.28% |
| 2025-04-10 | 7.360 | 7.418 | 0.068 | 0.93% | 7.337 | 7.418 | 17275 | 1278.096 | 0.35% |
| 2025-04-09 | 7.330 | 7.350 | 0.018 | 0.25% | 7.323 | 7.359 | 6870 | 504.341 | 0.14% |
| 2025-04-08 | 7.351 | 7.332 | -0.019 | -0.26% | 7.324 | 7.380 | 16711 | 1226.541 | 0.33% |
| 2025-04-07 | 7.428 | 7.351 | -0.088 | -1.18% | 7.308 | 7.435 | 17947 | 1323.289 | 0.36% |
| 2025-04-03 | 7.427 | 7.439 | 0.011 | 0.15% | 7.426 | 7.440 | 26232 | 1948.874 | 0.52% |
| 2025-04-02 | 7.420 | 7.428 | 0.000 | 0.00% | 7.400 | 7.445 | 38360 | 2850.677 | 0.77% |
| 2025-04-01 | 7.454 | 7.428 | -0.026 | -0.35% | 7.410 | 7.478 | 12368 | 919.882 | 0.25% |
| 2025-03-31 | 7.590 | 7.454 | -0.138 | -1.82% | 7.451 | 7.600 | 41301 | 3098.293 | 0.83% |
| 2025-03-28 | 7.545 | 7.592 | 0.049 | 0.65% | 7.544 | 7.600 | 12401 | 941.099 | 0.25% |
| 2025-03-27 | 7.501 | 7.543 | 0.041 | 0.55% | 7.500 | 7.548 | 14594 | 1099.664 | 0.29% |
| 2025-03-26 | 7.499 | 7.502 | 0.003 | 0.04% | 7.479 | 7.505 | 17092 | 1281.370 | 0.34% |
| 2025-03-25 | 7.480 | 7.499 | 0.019 | 0.25% | 7.466 | 7.500 | 8053 | 602.738 | 0.16% |
| 2025-03-24 | 7.430 | 7.480 | 0.021 | 0.28% | 7.430 | 7.490 | 20374 | 1521.291 | 0.41% |
| 2025-03-21 | 7.458 | 7.459 | 0.003 | 0.04% | 7.421 | 7.462 | 18278 | 1363.210 | 0.37% |
| 2025-03-20 | 7.454 | 7.456 | 0.004 | 0.05% | 7.432 | 7.470 | 12942 | 964.553 | 0.26% |
| 2025-03-19 | 7.430 | 7.452 | 0.021 | 0.28% | 7.415 | 7.470 | 17077 | 1270.221 | 0.34% |
| 2025-03-18 | 7.418 | 7.431 | 0.020 | 0.27% | 7.418 | 7.446 | 25622 | 1904.948 | 0.51% |
| 2025-03-17 | 7.428 | 7.411 | -0.016 | -0.22% | 7.410 | 7.448 | 15243 | 1132.449 | 0.30% |
| 2025-03-14 | 7.423 | 7.427 | 0.002 | 0.03% | 7.385 | 7.428 | 10171 | 754.489 | 0.20% |
| 2025-03-13 | 7.375 | 7.425 | 0.050 | 0.68% | 7.375 | 7.435 | 18736 | 1391.798 | 0.37% |
| 2025-03-12 | 7.408 | 7.375 | -0.044 | -0.59% | 7.365 | 7.414 | 12973 | 956.880 | 0.26% |
| 2025-03-11 | 7.427 | 7.419 | -0.008 | -0.11% | 7.401 | 7.427 | 12998 | 963.539 | 0.26% |
| 2025-03-10 | 7.400 | 7.427 | 0.035 | 0.47% | 7.400 | 7.440 | 20074 | 1491.799 | 0.40% |
| 2025-03-07 | 7.378 | 7.392 | 0.027 | 0.37% | 7.349 | 7.400 | 24106 | 1773.603 | 0.48% |
| 2025-03-06 | 7.418 | 7.365 | -0.055 | -0.74% | 7.362 | 7.418 | 21995 | 1623.494 | 0.44% |
| 2025-03-05 | 7.401 | 7.420 | 0.009 | 0.12% | 7.371 | 7.439 | 24915 | 1850.260 | 0.50% |
| 2025-03-04 | 7.275 | 7.411 | 0.136 | 1.87% | 7.275 | 7.456 | 29349 | 2167.702 | 0.59% |
| 2025-03-03 | 7.214 | 7.275 | 0.059 | 0.82% | 7.200 | 7.283 | 20383 | 1481.323 | 0.41% |
| 2025-02-28 | 7.366 | 7.216 | -0.151 | -2.05% | 7.201 | 7.366 | 28974 | 2096.179 | 0.58% |
| 2025-02-27 | 7.480 | 7.367 | -0.118 | -1.58% | 7.357 | 7.480 | 17512 | 1293.788 | 0.35% |
| 2025-02-26 | 7.414 | 7.485 | 0.036 | 0.48% | 7.414 | 7.489 | 24349 | 1813.862 | 0.49% |
| 2025-02-25 | 7.411 | 7.449 | 0.038 | 0.51% | 7.332 | 7.482 | 23297 | 1725.118 | 0.47% |
| 2025-02-24 | 7.495 | 7.411 | -0.070 | -0.94% | 7.388 | 7.495 | 23790 | 1766.285 | 0.48% |
| 2025-02-21 | 7.425 | 7.481 | 0.054 | 0.73% | 7.405 | 7.498 | 37559 | 2802.650 | 0.75% |
| 2025-02-20 | 7.251 | 7.427 | 0.177 | 2.44% | 7.245 | 7.438 | 44900 | 3309.391 | 0.90% |
| 2025-02-19 | 7.264 | 7.250 | -0.019 | -0.26% | 7.246 | 7.265 | 13292 | 963.714 | 0.27% |
| 2025-02-18 | 7.275 | 7.269 | -0.006 | -0.08% | 7.266 | 7.300 | 11025 | 801.959 | 0.22% |
| 2025-02-17 | 7.310 | 7.275 | -0.039 | -0.53% | 7.270 | 7.315 | 15969 | 1163.679 | 0.32% |
| 2025-02-14 | 7.304 | 7.314 | 0.015 | 0.21% | 7.263 | 7.315 | 11845 | 862.081 | 0.24% |
| 2025-02-13 | 7.284 | 7.299 | 0.009 | 0.12% | 7.250 | 7.338 | 15987 | 1168.851 | 0.32% |
| 2025-02-12 | 7.334 | 7.290 | -0.040 | -0.55% | 7.280 | 7.360 | 22978 | 1686.276 | 0.46% |
| 2025-02-11 | 7.244 | 7.330 | 0.087 | 1.20% | 7.244 | 7.359 | 16720 | 1221.760 | 0.33% |
| 2025-02-10 | 7.193 | 7.243 | 0.044 | 0.61% | 7.193 | 7.249 | 15846 | 1144.954 | 0.32% |
| 2025-02-07 | 7.187 | 7.199 | -0.008 | -0.11% | 7.180 | 7.229 | 17958 | 1291.816 | 0.36% |
| 2025-02-06 | 7.233 | 7.207 | -0.026 | -0.36% | 7.185 | 7.241 | 10325 | 743.289 | 0.21% |
| 2025-02-05 | 7.242 | 7.233 | -0.009 | -0.12% | 7.203 | 7.242 | 15023 | 1083.242 | 0.30% |
| 2025-01-27 | 7.144 | 7.242 | 0.099 | 1.39% | 7.144 | 7.248 | 10374 | 748.114 | 0.21% |
| 2025-01-24 | 7.112 | 7.143 | 0.031 | 0.44% | 7.085 | 7.156 | 5954 | 425.065 | 0.12% |
| 2025-01-23 | 7.073 | 7.112 | 0.012 | 0.17% | 7.073 | 7.138 | 13517 | 960.193 | 0.27% |
| 2025-01-22 | 7.065 | 7.100 | 0.038 | 0.54% | 7.053 | 7.104 | 16538 | 1169.556 | 0.33% |
| 2025-01-21 | 7.030 | 7.062 | 0.015 | 0.21% | 7.020 | 7.073 | 17567 | 1238.584 | 0.35% |
| 2025-01-20 | 7.039 | 7.047 | 0.017 | 0.24% | 7.024 | 7.084 | 5990 | 422.000 | 0.12% |
| 2025-01-17 | 7.054 | 7.030 | -0.028 | -0.40% | 7.020 | 7.055 | 16779 | 1179.481 | 0.34% |
| 2025-01-16 | 7.074 | 7.058 | -0.014 | -0.20% | 7.001 | 7.095 | 31949 | 2247.306 | 0.64% |
| 2025-01-15 | 6.994 | 7.072 | 0.072 | 1.03% | 6.951 | 7.082 | 34433 | 2428.814 | 0.69% |
| 2025-01-14 | 7.120 | 7.000 | -0.120 | -1.69% | 6.996 | 7.120 | 13872 | 975.318 | 0.28% |
| 2025-01-13 | 7.114 | 7.120 | 0.005 | 0.07% | 7.075 | 7.125 | 10629 | 753.927 | 0.21% |
| 2025-01-10 | 7.112 | 7.115 | 0.002 | 0.03% | 7.056 | 7.138 | 8769 | 623.398 | 0.18% |
| 2025-01-09 | 7.035 | 7.113 | 0.081 | 1.15% | 7.035 | 7.115 | 10824 | 768.581 | 0.22% |
| 2025-01-08 | 6.922 | 7.032 | 0.110 | 1.59% | 6.922 | 7.073 | 23804 | 1669.936 | 0.48% |
| 2025-01-07 | 7.152 | 6.922 | -0.230 | -3.22% | 6.915 | 7.152 | 18204 | 1275.043 | 0.36% |
| 2025-01-06 | 7.209 | 7.152 | -0.053 | -0.74% | 7.130 | 7.233 | 31813 | 2283.416 | 0.64% |
| 2025-01-03 | 7.055 | 7.205 | 0.147 | 2.08% | 7.054 | 7.217 | 31176 | 2237.917 | 0.62% |
| 2025-01-02 | 7.044 | 7.058 | 0.006 | 0.09% | 7.020 | 7.068 | 15570 | 1096.850 | 0.31% |
| 2024-12-31 | 7.062 | 7.052 | -0.012 | -0.17% | 7.032 | 7.074 | 13714 | 966.984 | 0.27% |
| 2024-12-30 | 7.083 | 7.064 | 0.007 | 0.10% | 7.050 | 7.083 | 13271 | 936.930 | 0.27% |
| 2024-12-27 | 7.057 | 7.057 | 0.000 | 0.00% | 7.025 | 7.080 | 17429 | 1228.511 | 0.35% |
| 2024-12-26 | 7.061 | 7.057 | -0.006 | -0.08% | 7.032 | 7.061 | 14575 | 1026.271 | 0.29% |
| 2024-12-25 | 7.038 | 7.063 | 0.022 | 0.31% | 7.015 | 7.125 | 17138 | 1212.343 | 0.34% |
| 2024-12-24 | 7.005 | 7.041 | 0.030 | 0.43% | 7.000 | 7.057 | 13696 | 960.854 | 0.27% |
| 2024-12-23 | 7.010 | 7.011 | 0.003 | 0.04% | 7.001 | 7.026 | 19950 | 1397.766 | 0.40% |
| 2024-12-20 | 6.947 | 7.008 | 0.057 | 0.82% | 6.911 | 7.019 | 17540 | 1228.432 | 0.35% |
| 2024-12-19 | 6.950 | 6.951 | 0.001 | 0.01% | 6.900 | 6.960 | 5896 | 407.679 | 0.12% |
| 2024-12-18 | 6.971 | 6.950 | -0.028 | -0.40% | 6.933 | 6.973 | 11074 | 770.046 | 0.22% |
| 2024-12-17 | 7.100 | 6.978 | -0.123 | -1.73% | 6.970 | 7.101 | 21604 | 1512.491 | 0.43% |
*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 | | | |
| | | | | | |
