| 6.39(-0.16%) |
| 53.57(0.47%) |
| 15.08(1.34%) |
| 12.82(-0.39%) |
| 8.71(-3.76%) |
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： | 2024-12-18至2025-04-18 | 1.52 | 6.90% | 20.25 | 25.76 | 41909533 | 9640758.1 | 115.94% |
| 2025-04-18 | 23.81 | 23.55 | -0.47 | -1.96% | 23.26 | 23.84 | 533955 | 125353.56 | 1.48% |
| 2025-04-17 | 24.33 | 24.02 | -0.30 | -1.23% | 23.86 | 24.36 | 534045 | 128203.09 | 1.48% |
| 2025-04-16 | 24.12 | 24.32 | 0.28 | 1.16% | 23.95 | 24.40 | 589162 | 142816.53 | 1.63% |
| 2025-04-15 | 24.41 | 24.04 | -0.34 | -1.39% | 23.86 | 24.49 | 603140 | 145078.80 | 1.67% |
| 2025-04-14 | 24.40 | 24.38 | -0.34 | -1.38% | 24.13 | 24.82 | 894145 | 218397.56 | 2.47% |
| 2025-04-11 | 25.35 | 24.72 | -0.23 | -0.92% | 24.28 | 25.40 | 1210434 | 299092.06 | 3.35% |
| 2025-04-10 | 25.19 | 24.95 | -0.35 | -1.38% | 24.37 | 25.68 | 1819798 | 456541.25 | 5.03% |
| 2025-04-09 | 24.19 | 25.30 | 1.36 | 5.68% | 23.46 | 25.76 | 2184209 | 539261.88 | 6.04% |
| 2025-04-08 | 22.39 | 23.94 | 1.17 | 5.14% | 21.26 | 24.02 | 1722740 | 397695.19 | 4.77% |
| 2025-04-07 | 22.95 | 22.77 | -0.12 | -0.52% | 21.20 | 25.00 | 1727114 | 403551.88 | 4.78% |
| 2025-04-03 | 22.90 | 22.89 | 0.17 | 0.75% | 22.71 | 23.13 | 310695 | 71185.52 | 0.86% |
| 2025-04-02 | 22.78 | 22.72 | -0.10 | -0.44% | 22.68 | 22.96 | 163455 | 37272.98 | 0.45% |
| 2025-04-01 | 22.60 | 22.82 | 0.16 | 0.71% | 22.59 | 22.86 | 171914 | 39101.22 | 0.48% |
| 2025-03-31 | 23.20 | 22.66 | -0.52 | -2.24% | 22.52 | 23.20 | 299466 | 68180.72 | 0.83% |
| 2025-03-28 | 23.30 | 23.18 | -0.12 | -0.52% | 22.80 | 23.44 | 376505 | 86747.73 | 1.04% |
| 2025-03-27 | 23.24 | 23.30 | -0.04 | -0.17% | 23.10 | 23.52 | 300100 | 69872.27 | 0.83% |
| 2025-03-26 | 22.89 | 23.34 | 0.47 | 2.06% | 22.85 | 23.44 | 479815 | 111575.31 | 1.33% |
| 2025-03-25 | 22.70 | 22.87 | 0.20 | 0.88% | 22.59 | 22.99 | 258346 | 59031.88 | 0.71% |
| 2025-03-24 | 22.40 | 22.67 | 0.13 | 0.58% | 22.35 | 22.75 | 264580 | 59690.91 | 0.73% |
| 2025-03-21 | 23.22 | 22.54 | -0.71 | -3.05% | 22.45 | 23.23 | 443842 | 101158.05 | 1.23% |
| 2025-03-20 | 23.46 | 23.25 | -0.32 | -1.36% | 23.23 | 23.63 | 288626 | 67643.46 | 0.80% |
| 2025-03-19 | 23.58 | 23.57 | -0.02 | -0.08% | 23.21 | 23.72 | 379275 | 88882.83 | 1.05% |
| 2025-03-18 | 23.51 | 23.59 | 0.09 | 0.38% | 23.46 | 23.87 | 456481 | 108080.24 | 1.26% |
| 2025-03-17 | 23.59 | 23.50 | -0.01 | -0.04% | 23.28 | 23.61 | 327430 | 76578.26 | 0.91% |
| 2025-03-14 | 23.49 | 23.51 | 0.24 | 1.03% | 23.24 | 23.65 | 537247 | 126118.91 | 1.49% |
| 2025-03-13 | 23.38 | 23.27 | -0.19 | -0.81% | 23.11 | 23.54 | 403737 | 93837.12 | 1.12% |
| 2025-03-12 | 23.89 | 23.46 | -0.59 | -2.45% | 23.40 | 23.90 | 763616 | 180225.59 | 2.11% |
| 2025-03-11 | 22.92 | 24.05 | 0.93 | 4.02% | 22.80 | 24.07 | 1279120 | 302556.31 | 3.54% |
| 2025-03-10 | 23.28 | 23.12 | -0.04 | -0.17% | 22.94 | 23.38 | 379370 | 87602.71 | 1.05% |
| 2025-03-07 | 22.86 | 23.16 | 0.22 | 0.96% | 22.81 | 23.55 | 702724 | 163317.42 | 1.94% |
| 2025-03-06 | 22.75 | 22.94 | 0.19 | 0.84% | 22.65 | 23.06 | 453595 | 103639.55 | 1.25% |
| 2025-03-05 | 23.09 | 22.75 | -0.34 | -1.47% | 22.50 | 23.09 | 415887 | 94237.85 | 1.15% |
| 2025-03-04 | 23.01 | 23.09 | 0.09 | 0.39% | 22.83 | 23.30 | 528878 | 122116.80 | 1.46% |
| 2025-03-03 | 22.86 | 23.00 | 0.63 | 2.82% | 22.82 | 23.38 | 706952 | 163112.28 | 1.96% |
| 2025-02-28 | 22.50 | 22.37 | -0.21 | -0.93% | 22.24 | 22.72 | 379292 | 85301.38 | 1.05% |
| 2025-02-27 | 22.81 | 22.58 | -0.23 | -1.01% | 22.25 | 23.02 | 417397 | 94180.48 | 1.15% |
| 2025-02-26 | 22.76 | 22.81 | 0.01 | 0.04% | 22.66 | 22.91 | 352346 | 80200.86 | 0.97% |
| 2025-02-25 | 22.90 | 22.80 | -0.26 | -1.13% | 22.75 | 23.05 | 347937 | 79556.77 | 0.96% |
| 2025-02-24 | 23.16 | 23.06 | -0.08 | -0.35% | 22.95 | 23.36 | 411203 | 95177.27 | 1.14% |
| 2025-02-21 | 23.20 | 23.14 | -0.19 | -0.81% | 23.04 | 23.40 | 511595 | 118416.62 | 1.42% |
| 2025-02-20 | 23.41 | 23.33 | 0.35 | 1.52% | 23.13 | 23.85 | 1069197 | 251874.38 | 2.96% |
| 2025-02-19 | 22.50 | 22.98 | 0.47 | 2.09% | 22.47 | 23.09 | 476951 | 108897.08 | 1.32% |
| 2025-02-18 | 22.88 | 22.51 | -0.38 | -1.66% | 22.45 | 22.94 | 380553 | 86255.98 | 1.05% |
| 2025-02-17 | 22.65 | 22.89 | 0.14 | 0.62% | 22.42 | 22.91 | 375084 | 85314.30 | 1.04% |
| 2025-02-14 | 22.62 | 22.75 | 0.07 | 0.31% | 22.60 | 23.00 | 315770 | 71889.99 | 0.87% |
| 2025-02-13 | 22.93 | 22.68 | -0.34 | -1.48% | 22.62 | 23.18 | 399608 | 91193.68 | 1.11% |
| 2025-02-12 | 23.05 | 23.02 | -0.08 | -0.35% | 22.70 | 23.05 | 456491 | 104405.11 | 1.26% |
| 2025-02-11 | 23.19 | 23.10 | -0.16 | -0.69% | 22.95 | 23.36 | 445035 | 102721.48 | 1.23% |
| 2025-02-10 | 23.12 | 23.26 | 0.15 | 0.65% | 22.83 | 23.30 | 572473 | 132218.70 | 1.58% |
| 2025-02-07 | 23.20 | 23.11 | -0.31 | -1.32% | 22.90 | 23.43 | 893307 | 206953.48 | 2.47% |
| 2025-02-06 | 21.65 | 23.42 | 1.79 | 8.28% | 21.55 | 23.79 | 1341488 | 305796.91 | 3.71% |
| 2025-02-05 | 21.46 | 21.63 | 0.58 | 2.76% | 21.27 | 21.83 | 457470 | 98759.25 | 1.27% |
| 2025-01-27 | 21.53 | 21.05 | -0.48 | -2.23% | 21.05 | 21.62 | 250943 | 53355.32 | 0.69% |
| 2025-01-24 | 21.23 | 21.53 | 0.24 | 1.13% | 21.19 | 21.58 | 281310 | 60311.92 | 0.78% |
| 2025-01-23 | 21.20 | 21.29 | 0.23 | 1.09% | 21.20 | 21.90 | 462834 | 99879.30 | 1.28% |
| 2025-01-22 | 21.01 | 21.06 | -0.10 | -0.47% | 20.95 | 21.28 | 201501 | 42538.59 | 0.56% |
| 2025-01-21 | 21.44 | 21.16 | -0.24 | -1.12% | 20.80 | 21.50 | 363630 | 76539.63 | 1.01% |
| 2025-01-20 | 22.00 | 21.40 | -0.57 | -2.59% | 21.35 | 22.00 | 478826 | 103070.48 | 1.32% |
| 2025-01-17 | 21.85 | 21.97 | 0.08 | 0.37% | 21.58 | 22.09 | 376255 | 82166.19 | 1.04% |
| 2025-01-16 | 21.90 | 21.89 | 0.00 | 0.00% | 21.66 | 22.15 | 384437 | 84260.31 | 1.06% |
| 2025-01-15 | 22.08 | 21.89 | -0.19 | -0.86% | 21.61 | 22.18 | 440710 | 96345.88 | 1.22% |
| 2025-01-14 | 21.37 | 22.08 | 0.77 | 3.61% | 21.07 | 22.10 | 631569 | 137723.98 | 1.75% |
| 2025-01-13 | 20.93 | 21.31 | 0.17 | 0.80% | 20.80 | 21.53 | 392645 | 83521.17 | 1.09% |
| 2025-01-10 | 21.30 | 21.14 | -0.02 | -0.09% | 20.92 | 21.68 | 459101 | 97685.57 | 1.27% |
| 2025-01-09 | 20.95 | 21.16 | 0.12 | 0.57% | 20.95 | 21.44 | 337781 | 71695.02 | 0.93% |
| 2025-01-08 | 21.23 | 21.04 | -0.43 | -2.00% | 20.53 | 21.35 | 425957 | 89230.19 | 1.18% |
| 2025-01-07 | 20.99 | 21.47 | 0.65 | 3.12% | 20.82 | 22.20 | 712260 | 153699.58 | 1.97% |
| 2025-01-06 | 20.27 | 20.82 | 0.49 | 2.41% | 20.26 | 21.25 | 483941 | 100922.74 | 1.34% |
| 2025-01-03 | 20.56 | 20.33 | -0.16 | -0.78% | 20.25 | 21.03 | 362200 | 74791.35 | 1.00% |
| 2025-01-02 | 21.23 | 20.49 | -0.73 | -3.44% | 20.26 | 21.29 | 416256 | 86246.78 | 1.15% |
| 2024-12-31 | 21.77 | 21.22 | -0.56 | -2.57% | 21.22 | 21.80 | 273857 | 58830.98 | 0.76% |
| 2024-12-30 | 21.66 | 21.78 | 0.14 | 0.65% | 21.65 | 21.85 | 194409 | 42268.26 | 0.54% |
| 2024-12-27 | 21.66 | 21.64 | -0.03 | -0.14% | 21.59 | 21.91 | 218104 | 47435.36 | 0.60% |
| 2024-12-26 | 21.50 | 21.67 | 0.12 | 0.56% | 21.50 | 21.87 | 174563 | 37901.23 | 0.48% |
| 2024-12-25 | 21.93 | 21.55 | -0.37 | -1.69% | 21.42 | 21.93 | 229831 | 49660.99 | 0.64% |
| 2024-12-24 | 21.80 | 21.92 | 0.12 | 0.55% | 21.75 | 21.99 | 180598 | 39498.48 | 0.50% |
| 2024-12-23 | 22.12 | 21.80 | -0.25 | -1.13% | 21.70 | 22.15 | 272012 | 59574.81 | 0.75% |
| 2024-12-20 | 22.20 | 22.05 | -0.15 | -0.68% | 22.04 | 22.35 | 317620 | 70456.22 | 0.88% |
| 2024-12-19 | 21.97 | 22.20 | 0.11 | 0.50% | 21.68 | 22.22 | 266988 | 58768.11 | 0.74% |
| 2024-12-18 | 22.04 | 22.09 | 0.06 | 0.27% | 22.00 | 22.20 | 205800 | 45508.22 | 0.57% |
*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 | | | |
| | | | | | |
