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 | 0.59 | 14.22% | 4.11 | 4.9 | 31470895 | 1438001.22 | 51.03% |
| 2025-03-28 | 4.78 | 4.74 | -0.03 | -0.63% | 4.66 | 4.80 | 292241 | 13809.52 | 0.47% |
| 2025-03-27 | 4.73 | 4.77 | 0.02 | 0.42% | 4.67 | 4.81 | 373425 | 17744.81 | 0.61% |
| 2025-03-26 | 4.78 | 4.75 | -0.06 | -1.25% | 4.66 | 4.84 | 513901 | 24314.61 | 0.83% |
| 2025-03-25 | 4.84 | 4.81 | -0.04 | -0.82% | 4.77 | 4.89 | 477122 | 23002.71 | 0.77% |
| 2025-03-24 | 4.73 | 4.85 | 0.13 | 2.75% | 4.63 | 4.87 | 676362 | 32356.07 | 1.10% |
| 2025-03-21 | 4.65 | 4.72 | 0.10 | 2.16% | 4.63 | 4.85 | 721608 | 34521.01 | 1.17% |
| 2025-03-20 | 4.61 | 4.62 | 0.02 | 0.43% | 4.50 | 4.65 | 501790 | 23023.38 | 0.81% |
| 2025-03-19 | 4.68 | 4.60 | -0.07 | -1.50% | 4.57 | 4.68 | 360202 | 16616.98 | 0.58% |
| 2025-03-18 | 4.77 | 4.67 | -0.09 | -1.89% | 4.64 | 4.77 | 342582 | 16050.31 | 0.56% |
| 2025-03-17 | 4.80 | 4.76 | -0.05 | -1.04% | 4.72 | 4.82 | 346207 | 16509.76 | 0.56% |
| 2025-03-14 | 4.76 | 4.81 | 0.05 | 1.05% | 4.66 | 4.82 | 414381 | 19727.96 | 0.67% |
| 2025-03-13 | 4.70 | 4.76 | 0.03 | 0.63% | 4.67 | 4.79 | 344590 | 16236.04 | 0.56% |
| 2025-03-12 | 4.84 | 4.73 | -0.09 | -1.87% | 4.71 | 4.84 | 267869 | 12736.53 | 0.43% |
| 2025-03-11 | 4.69 | 4.82 | 0.13 | 2.77% | 4.65 | 4.83 | 410463 | 19491.70 | 0.67% |
| 2025-03-10 | 4.78 | 4.69 | -0.09 | -1.88% | 4.61 | 4.87 | 505208 | 23817.05 | 0.82% |
| 2025-03-07 | 4.53 | 4.78 | 0.24 | 5.29% | 4.51 | 4.83 | 809588 | 38089.65 | 1.31% |
| 2025-03-06 | 4.75 | 4.54 | -0.21 | -4.42% | 4.50 | 4.76 | 785116 | 35799.18 | 1.27% |
| 2025-03-05 | 4.78 | 4.75 | -0.03 | -0.63% | 4.63 | 4.80 | 336550 | 15795.41 | 0.55% |
| 2025-03-04 | 4.78 | 4.78 | 0.00 | 0.00% | 4.73 | 4.84 | 292673 | 13991.66 | 0.47% |
| 2025-03-03 | 4.81 | 4.78 | -0.02 | -0.42% | 4.75 | 4.90 | 480002 | 23082.46 | 0.78% |
| 2025-02-28 | 4.70 | 4.80 | 0.07 | 1.48% | 4.67 | 4.81 | 561148 | 26599.10 | 0.91% |
| 2025-02-27 | 4.58 | 4.73 | 0.17 | 3.73% | 4.51 | 4.74 | 799293 | 37363.54 | 1.30% |
| 2025-02-26 | 4.32 | 4.56 | 0.25 | 5.80% | 4.31 | 4.57 | 655540 | 29279.29 | 1.06% |
| 2025-02-25 | 4.33 | 4.31 | -0.03 | -0.69% | 4.28 | 4.37 | 240033 | 10383.01 | 0.39% |
| 2025-02-24 | 4.35 | 4.34 | 0.00 | 0.00% | 4.32 | 4.39 | 345111 | 15028.44 | 0.56% |
| 2025-02-21 | 4.36 | 4.34 | -0.02 | -0.46% | 4.33 | 4.40 | 229336 | 9986.78 | 0.37% |
| 2025-02-20 | 4.39 | 4.36 | -0.03 | -0.68% | 4.32 | 4.39 | 266582 | 11600.91 | 0.43% |
| 2025-02-19 | 4.40 | 4.39 | -0.02 | -0.45% | 4.36 | 4.44 | 229400 | 10081.05 | 0.37% |
| 2025-02-18 | 4.38 | 4.41 | 0.02 | 0.46% | 4.36 | 4.43 | 241266 | 10623.00 | 0.39% |
| 2025-02-17 | 4.38 | 4.39 | 0.00 | 0.00% | 4.34 | 4.41 | 209128 | 9161.09 | 0.34% |
| 2025-02-14 | 4.44 | 4.39 | -0.06 | -1.35% | 4.37 | 4.46 | 262734 | 11544.34 | 0.43% |
| 2025-02-13 | 4.46 | 4.45 | -0.02 | -0.45% | 4.43 | 4.50 | 218079 | 9721.11 | 0.35% |
| 2025-02-12 | 4.54 | 4.47 | -0.06 | -1.32% | 4.45 | 4.56 | 257020 | 11539.34 | 0.42% |
| 2025-02-11 | 4.49 | 4.53 | 0.03 | 0.67% | 4.48 | 4.61 | 297968 | 13559.29 | 0.48% |
| 2025-02-10 | 4.58 | 4.50 | -0.06 | -1.32% | 4.50 | 4.63 | 305806 | 13891.17 | 0.50% |
| 2025-02-07 | 4.44 | 4.56 | 0.11 | 2.47% | 4.43 | 4.57 | 367753 | 16610.16 | 0.60% |
| 2025-02-06 | 4.49 | 4.45 | -0.04 | -0.89% | 4.41 | 4.57 | 405443 | 18104.34 | 0.66% |
| 2025-02-05 | 4.66 | 4.49 | -0.15 | -3.23% | 4.48 | 4.67 | 445752 | 20307.88 | 0.72% |
| 2025-01-27 | 4.42 | 4.64 | 0.22 | 4.98% | 4.42 | 4.70 | 468729 | 21586.77 | 0.76% |
| 2025-01-24 | 4.33 | 4.42 | 0.09 | 2.08% | 4.32 | 4.47 | 349467 | 15396.42 | 0.57% |
| 2025-01-23 | 4.36 | 4.33 | -0.01 | -0.23% | 4.32 | 4.41 | 243903 | 10648.69 | 0.40% |
| 2025-01-22 | 4.31 | 4.34 | 0.02 | 0.46% | 4.27 | 4.36 | 214713 | 9283.82 | 0.35% |
| 2025-01-21 | 4.45 | 4.32 | -0.12 | -2.70% | 4.30 | 4.47 | 331767 | 14458.86 | 0.54% |
| 2025-01-20 | 4.46 | 4.44 | 0.01 | 0.23% | 4.42 | 4.50 | 362524 | 16170.21 | 0.59% |
| 2025-01-17 | 4.52 | 4.43 | -0.09 | -1.99% | 4.39 | 4.52 | 270313 | 11997.39 | 0.44% |
| 2025-01-16 | 4.44 | 4.52 | 0.08 | 1.80% | 4.42 | 4.53 | 398500 | 17828.75 | 0.65% |
| 2025-01-15 | 4.45 | 4.44 | -0.04 | -0.89% | 4.43 | 4.51 | 333950 | 14906.47 | 0.54% |
| 2025-01-14 | 4.51 | 4.48 | -0.02 | -0.44% | 4.38 | 4.54 | 560558 | 24943.68 | 0.91% |
| 2025-01-13 | 4.44 | 4.50 | 0.02 | 0.45% | 4.38 | 4.52 | 263826 | 11804.50 | 0.43% |
| 2025-01-10 | 4.55 | 4.48 | -0.03 | -0.67% | 4.43 | 4.59 | 332795 | 15037.24 | 0.54% |
| 2025-01-09 | 4.51 | 4.51 | 0.00 | 0.00% | 4.45 | 4.55 | 237343 | 10719.87 | 0.38% |
| 2025-01-08 | 4.51 | 4.51 | -0.03 | -0.66% | 4.41 | 4.57 | 387506 | 17403.85 | 0.63% |
| 2025-01-07 | 4.60 | 4.54 | -0.07 | -1.52% | 4.47 | 4.62 | 417298 | 18958.60 | 0.68% |
| 2025-01-06 | 4.58 | 4.61 | 0.02 | 0.44% | 4.50 | 4.63 | 512787 | 23423.99 | 0.83% |
| 2025-01-03 | 4.64 | 4.59 | 0.01 | 0.22% | 4.57 | 4.71 | 363236 | 16794.87 | 0.59% |
| 2025-01-02 | 4.69 | 4.58 | -0.11 | -2.35% | 4.54 | 4.78 | 492718 | 22983.60 | 0.80% |
| 2024-12-31 | 4.67 | 4.69 | 0.03 | 0.64% | 4.65 | 4.72 | 343365 | 16095.14 | 0.56% |
| 2024-12-30 | 4.60 | 4.66 | 0.03 | 0.65% | 4.57 | 4.69 | 335279 | 15549.89 | 0.54% |
| 2024-12-27 | 4.71 | 4.63 | -0.06 | -1.28% | 4.62 | 4.75 | 280254 | 13088.22 | 0.45% |
| 2024-12-26 | 4.64 | 4.69 | 0.07 | 1.52% | 4.59 | 4.70 | 268603 | 12501.49 | 0.44% |
| 2024-12-25 | 4.62 | 4.62 | 0.02 | 0.43% | 4.57 | 4.63 | 249288 | 11473.46 | 0.40% |
| 2024-12-24 | 4.55 | 4.60 | 0.03 | 0.66% | 4.55 | 4.62 | 262016 | 12044.37 | 0.42% |
| 2024-12-23 | 4.57 | 4.57 | -0.01 | -0.22% | 4.55 | 4.63 | 334265 | 15351.30 | 0.54% |
| 2024-12-20 | 4.69 | 4.58 | -0.13 | -2.76% | 4.56 | 4.73 | 399123 | 18362.95 | 0.65% |
| 2024-12-19 | 4.68 | 4.71 | 0.00 | 0.00% | 4.61 | 4.74 | 255822 | 11974.23 | 0.41% |
| 2024-12-18 | 4.62 | 4.71 | 0.08 | 1.73% | 4.62 | 4.78 | 437810 | 20649.88 | 0.71% |
| 2024-12-17 | 4.61 | 4.63 | 0.00 | 0.00% | 4.58 | 4.67 | 515319 | 23848.46 | 0.84% |
| 2024-12-16 | 4.48 | 4.63 | 0.13 | 2.89% | 4.48 | 4.65 | 635816 | 29151.84 | 1.03% |
| 2024-12-13 | 4.54 | 4.50 | -0.06 | -1.32% | 4.49 | 4.60 | 790356 | 35902.85 | 1.28% |
| 2024-12-12 | 4.53 | 4.56 | 0.02 | 0.44% | 4.47 | 4.58 | 424020 | 19297.50 | 0.69% |
| 2024-12-11 | 4.42 | 4.54 | 0.11 | 2.48% | 4.42 | 4.55 | 594083 | 26841.02 | 0.96% |
| 2024-12-10 | 4.56 | 4.43 | -0.05 | -1.12% | 4.41 | 4.57 | 493291 | 22111.66 | 0.80% |
| 2024-12-09 | 4.43 | 4.48 | 0.03 | 0.67% | 4.43 | 4.55 | 404794 | 18122.64 | 0.66% |
| 2024-12-06 | 4.37 | 4.45 | 0.09 | 2.06% | 4.35 | 4.46 | 434297 | 19235.66 | 0.70% |
| 2024-12-05 | 4.32 | 4.36 | 0.04 | 0.93% | 4.30 | 4.37 | 294753 | 12803.97 | 0.48% |
| 2024-12-04 | 4.28 | 4.32 | 0.04 | 0.93% | 4.25 | 4.34 | 329179 | 14168.38 | 0.53% |
| 2024-12-03 | 4.28 | 4.28 | 0.01 | 0.23% | 4.23 | 4.28 | 258131 | 10981.42 | 0.42% |
| 2024-12-02 | 4.18 | 4.27 | 0.11 | 2.64% | 4.16 | 4.30 | 543383 | 23012.79 | 0.88% |
| 2024-11-29 | 4.14 | 4.16 | 0.03 | 0.73% | 4.14 | 4.19 | 266074 | 11098.22 | 0.43% |
| 2024-11-28 | 4.15 | 4.13 | -0.02 | -0.48% | 4.11 | 4.17 | 190369 | 7885.66 | 0.31% |
*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 | | | | | |
