| 1.79(9.82%) |
| 14.73(0.20%) |
| 14.76(-7.17%) |
| | |
| | |
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 | -0.54 | -8.99% | 5.2 | 6.15 | 15765462 | 905133.42 | 58.72% |
| 2025-04-18 | 5.45 | 5.47 | 0.02 | 0.37% | 5.40 | 5.49 | 69416 | 3783.79 | 0.26% |
| 2025-04-17 | 5.46 | 5.45 | -0.02 | -0.37% | 5.44 | 5.55 | 110662 | 6090.52 | 0.41% |
| 2025-04-16 | 5.44 | 5.47 | 0.01 | 0.18% | 5.42 | 5.50 | 102668 | 5613.68 | 0.38% |
| 2025-04-15 | 5.49 | 5.46 | -0.04 | -0.73% | 5.42 | 5.49 | 100417 | 5466.36 | 0.37% |
| 2025-04-14 | 5.46 | 5.50 | 0.04 | 0.73% | 5.45 | 5.52 | 119621 | 6557.30 | 0.45% |
| 2025-04-11 | 5.43 | 5.46 | 0.00 | 0.00% | 5.40 | 5.56 | 106592 | 5844.08 | 0.40% |
| 2025-04-10 | 5.50 | 5.46 | 0.03 | 0.55% | 5.43 | 5.55 | 154771 | 8497.28 | 0.58% |
| 2025-04-09 | 5.40 | 5.43 | 0.02 | 0.37% | 5.24 | 5.48 | 169169 | 9088.75 | 0.63% |
| 2025-04-08 | 5.25 | 5.41 | 0.11 | 2.08% | 5.25 | 5.47 | 200253 | 10833.69 | 0.75% |
| 2025-04-07 | 5.59 | 5.30 | -0.48 | -8.30% | 5.20 | 5.61 | 347873 | 18684.45 | 1.30% |
| 2025-04-03 | 5.74 | 5.78 | 0.01 | 0.17% | 5.72 | 5.82 | 90600 | 5230.09 | 0.34% |
| 2025-04-02 | 5.77 | 5.77 | 0.02 | 0.35% | 5.73 | 5.83 | 98317 | 5677.02 | 0.37% |
| 2025-04-01 | 5.71 | 5.75 | 0.04 | 0.70% | 5.70 | 5.78 | 74084 | 4256.33 | 0.28% |
| 2025-03-31 | 5.74 | 5.71 | -0.06 | -1.04% | 5.65 | 5.77 | 130446 | 7434.44 | 0.49% |
| 2025-03-28 | 5.84 | 5.77 | -0.07 | -1.20% | 5.74 | 5.86 | 161037 | 9314.77 | 0.60% |
| 2025-03-27 | 5.86 | 5.84 | -0.04 | -0.68% | 5.80 | 5.90 | 113146 | 6611.60 | 0.42% |
| 2025-03-26 | 5.88 | 5.88 | -0.02 | -0.34% | 5.85 | 5.96 | 136916 | 8068.86 | 0.51% |
| 2025-03-25 | 5.97 | 5.90 | -0.12 | -1.99% | 5.86 | 5.98 | 224171 | 13242.58 | 0.84% |
| 2025-03-24 | 5.90 | 6.02 | 0.15 | 2.56% | 5.83 | 6.05 | 325169 | 19342.51 | 1.21% |
| 2025-03-21 | 5.91 | 5.87 | -0.04 | -0.68% | 5.85 | 5.95 | 118479 | 6988.34 | 0.44% |
| 2025-03-20 | 5.96 | 5.91 | -0.05 | -0.84% | 5.90 | 5.99 | 124883 | 7412.01 | 0.47% |
| 2025-03-19 | 6.03 | 5.96 | -0.10 | -1.65% | 5.93 | 6.06 | 162046 | 9670.27 | 0.60% |
| 2025-03-18 | 6.08 | 6.06 | -0.02 | -0.33% | 5.99 | 6.09 | 231653 | 13963.86 | 0.86% |
| 2025-03-17 | 5.79 | 6.08 | 0.29 | 5.01% | 5.79 | 6.15 | 676554 | 40949.61 | 2.52% |
| 2025-03-14 | 5.73 | 5.79 | 0.08 | 1.40% | 5.70 | 5.80 | 145791 | 8404.29 | 0.54% |
| 2025-03-13 | 5.76 | 5.71 | -0.05 | -0.87% | 5.68 | 5.77 | 115072 | 6577.45 | 0.43% |
| 2025-03-12 | 5.83 | 5.76 | -0.07 | -1.20% | 5.74 | 5.85 | 155661 | 8977.42 | 0.58% |
| 2025-03-11 | 5.82 | 5.83 | -0.04 | -0.68% | 5.78 | 5.84 | 127971 | 7432.52 | 0.48% |
| 2025-03-10 | 5.88 | 5.87 | -0.03 | -0.51% | 5.80 | 5.90 | 182173 | 10643.65 | 0.68% |
| 2025-03-07 | 5.80 | 5.90 | 0.07 | 1.20% | 5.80 | 5.95 | 229822 | 13551.78 | 0.86% |
| 2025-03-06 | 5.80 | 5.83 | 0.03 | 0.52% | 5.78 | 5.88 | 188190 | 10970.53 | 0.70% |
| 2025-03-05 | 5.87 | 5.80 | -0.08 | -1.36% | 5.74 | 5.87 | 180188 | 10435.62 | 0.67% |
| 2025-03-04 | 5.88 | 5.88 | -0.02 | -0.34% | 5.82 | 5.90 | 146460 | 8589.02 | 0.55% |
| 2025-03-03 | 5.84 | 5.90 | 0.07 | 1.20% | 5.81 | 5.96 | 212013 | 12522.33 | 0.79% |
| 2025-02-28 | 5.90 | 5.83 | -0.09 | -1.52% | 5.81 | 5.97 | 257565 | 15184.51 | 0.96% |
| 2025-02-27 | 5.86 | 5.92 | 0.07 | 1.20% | 5.81 | 5.94 | 308003 | 18099.13 | 1.15% |
| 2025-02-26 | 5.71 | 5.85 | 0.15 | 2.63% | 5.71 | 5.87 | 295644 | 17226.62 | 1.10% |
| 2025-02-25 | 5.72 | 5.70 | -0.04 | -0.70% | 5.66 | 5.76 | 173035 | 9890.53 | 0.64% |
| 2025-02-24 | 5.65 | 5.74 | 0.09 | 1.59% | 5.63 | 5.76 | 266956 | 15280.96 | 0.99% |
| 2025-02-21 | 5.63 | 5.65 | 0.02 | 0.36% | 5.61 | 5.70 | 233238 | 13165.36 | 0.87% |
| 2025-02-20 | 5.65 | 5.63 | -0.03 | -0.53% | 5.59 | 5.66 | 179536 | 10094.35 | 0.67% |
| 2025-02-19 | 5.57 | 5.66 | 0.07 | 1.25% | 5.57 | 5.72 | 197660 | 11165.04 | 0.74% |
| 2025-02-18 | 5.62 | 5.59 | -0.04 | -0.71% | 5.57 | 5.68 | 190432 | 10702.79 | 0.71% |
| 2025-02-17 | 5.66 | 5.63 | -0.06 | -1.05% | 5.56 | 5.69 | 287791 | 16156.21 | 1.07% |
| 2025-02-14 | 5.75 | 5.69 | -0.06 | -1.04% | 5.66 | 5.79 | 194014 | 11056.22 | 0.72% |
| 2025-02-13 | 5.80 | 5.75 | -0.04 | -0.69% | 5.74 | 5.86 | 159217 | 9242.09 | 0.59% |
| 2025-02-12 | 5.75 | 5.79 | 0.02 | 0.35% | 5.72 | 5.80 | 132340 | 7623.53 | 0.49% |
| 2025-02-11 | 5.89 | 5.77 | -0.12 | -2.04% | 5.74 | 5.89 | 189354 | 10964.61 | 0.71% |
| 2025-02-10 | 5.96 | 5.89 | -0.08 | -1.34% | 5.86 | 5.96 | 200952 | 11846.37 | 0.75% |
| 2025-02-07 | 5.70 | 5.97 | 0.22 | 3.83% | 5.70 | 5.97 | 396570 | 23341.03 | 1.48% |
| 2025-02-06 | 5.61 | 5.75 | 0.11 | 1.95% | 5.53 | 5.75 | 206354 | 11676.97 | 0.77% |
| 2025-02-05 | 5.73 | 5.64 | -0.07 | -1.23% | 5.60 | 5.75 | 129561 | 7327.91 | 0.48% |
| 2025-01-27 | 5.65 | 5.71 | 0.07 | 1.24% | 5.65 | 5.76 | 189143 | 10817.63 | 0.70% |
| 2025-01-24 | 5.59 | 5.64 | 0.04 | 0.71% | 5.58 | 5.66 | 142084 | 8013.51 | 0.53% |
| 2025-01-23 | 5.66 | 5.60 | 0.00 | 0.00% | 5.60 | 5.72 | 144164 | 8161.13 | 0.54% |
| 2025-01-22 | 5.72 | 5.60 | -0.13 | -2.27% | 5.57 | 5.73 | 159607 | 8969.98 | 0.59% |
| 2025-01-21 | 5.70 | 5.73 | 0.03 | 0.53% | 5.60 | 5.80 | 222043 | 12672.01 | 0.83% |
| 2025-01-20 | 5.77 | 5.70 | -0.06 | -1.04% | 5.68 | 5.82 | 206675 | 11872.70 | 0.77% |
| 2025-01-17 | 5.74 | 5.76 | -0.12 | -2.04% | 5.57 | 5.82 | 421957 | 24048.85 | 1.57% |
| 2025-01-16 | 5.73 | 5.88 | 0.12 | 2.08% | 5.68 | 5.93 | 427945 | 25040.84 | 1.59% |
| 2025-01-15 | 5.49 | 5.76 | 0.28 | 5.11% | 5.40 | 5.78 | 466332 | 26232.70 | 1.74% |
| 2025-01-14 | 5.33 | 5.48 | 0.15 | 2.81% | 5.33 | 5.49 | 158535 | 8588.44 | 0.59% |
| 2025-01-13 | 5.29 | 5.33 | 0.03 | 0.57% | 5.22 | 5.37 | 110665 | 5876.04 | 0.41% |
| 2025-01-10 | 5.45 | 5.30 | -0.16 | -2.93% | 5.30 | 5.47 | 156407 | 8408.31 | 0.58% |
| 2025-01-09 | 5.48 | 5.46 | -0.03 | -0.55% | 5.44 | 5.49 | 103119 | 5635.29 | 0.38% |
| 2025-01-08 | 5.54 | 5.49 | -0.04 | -0.72% | 5.38 | 5.55 | 158531 | 8645.62 | 0.59% |
| 2025-01-07 | 5.56 | 5.53 | -0.03 | -0.54% | 5.46 | 5.59 | 180480 | 9961.67 | 0.67% |
| 2025-01-06 | 5.45 | 5.56 | 0.12 | 2.21% | 5.38 | 5.59 | 232186 | 12819.58 | 0.87% |
| 2025-01-03 | 5.60 | 5.44 | -0.11 | -1.98% | 5.42 | 5.63 | 194310 | 10728.88 | 0.72% |
| 2025-01-02 | 5.58 | 5.55 | -0.06 | -1.07% | 5.50 | 5.70 | 216943 | 12163.21 | 0.81% |
| 2024-12-31 | 5.79 | 5.61 | -0.17 | -2.94% | 5.58 | 5.81 | 234249 | 13305.02 | 0.87% |
| 2024-12-30 | 5.83 | 5.78 | -0.07 | -1.20% | 5.77 | 5.86 | 172674 | 10004.33 | 0.64% |
| 2024-12-27 | 5.80 | 5.85 | 0.04 | 0.69% | 5.77 | 5.90 | 174568 | 10226.13 | 0.65% |
| 2024-12-26 | 5.83 | 5.81 | -0.04 | -0.68% | 5.74 | 5.87 | 255668 | 14814.71 | 0.95% |
| 2024-12-25 | 5.90 | 5.85 | -0.05 | -0.85% | 5.70 | 5.92 | 269596 | 15630.50 | 1.00% |
| 2024-12-24 | 5.88 | 5.90 | 0.02 | 0.34% | 5.85 | 5.94 | 172914 | 10188.71 | 0.64% |
| 2024-12-23 | 5.98 | 5.88 | -0.10 | -1.67% | 5.88 | 6.04 | 191822 | 11375.15 | 0.71% |
| 2024-12-20 | 5.97 | 5.98 | 0.00 | 0.00% | 5.95 | 6.00 | 147955 | 8850.40 | 0.55% |
| 2024-12-19 | 5.95 | 5.98 | 0.00 | 0.00% | 5.87 | 6.00 | 223494 | 13241.65 | 0.83% |
| 2024-12-18 | 6.01 | 5.98 | -0.03 | -0.50% | 5.97 | 6.06 | 200890 | 12069.40 | 0.75% |
*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 | | | |
| | | | | | |
