| 11.50(-0.95%) |
| 9.05(1.80%) |
| 0.27(0.00%) |
| 3.38(0.30%) |
| 18.66(0.32%) |
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： | 2024-12-04至2025-04-03 | -2.28 | -11.72% | 16.01 | 19.45 | 3043553 | 530127.21 | 53.21% |
| 2025-04-03 | 17.25 | 17.17 | -0.14 | -0.81% | 17.10 | 17.38 | 20802 | 3579.75 | 0.36% |
| 2025-04-02 | 17.35 | 17.31 | -0.04 | -0.23% | 17.25 | 17.42 | 18188 | 3151.92 | 0.32% |
| 2025-04-01 | 17.20 | 17.35 | 0.07 | 0.41% | 17.20 | 17.65 | 29025 | 5058.81 | 0.51% |
| 2025-03-31 | 17.47 | 17.28 | -0.19 | -1.09% | 17.27 | 17.82 | 33153 | 5808.48 | 0.58% |
| 2025-03-28 | 17.40 | 17.47 | 0.10 | 0.58% | 17.37 | 17.58 | 21171 | 3701.50 | 0.37% |
| 2025-03-27 | 17.56 | 17.37 | -0.17 | -0.97% | 17.24 | 17.58 | 28220 | 4906.11 | 0.49% |
| 2025-03-26 | 17.60 | 17.54 | -0.08 | -0.45% | 17.53 | 17.79 | 28319 | 4994.07 | 0.50% |
| 2025-03-25 | 17.58 | 17.62 | 0.02 | 0.11% | 17.55 | 17.74 | 18926 | 3337.83 | 0.33% |
| 2025-03-24 | 17.67 | 17.60 | -0.08 | -0.45% | 17.36 | 17.93 | 27782 | 4900.39 | 0.49% |
| 2025-03-21 | 17.80 | 17.68 | -0.15 | -0.84% | 17.58 | 17.99 | 26148 | 4635.96 | 0.46% |
| 2025-03-20 | 17.78 | 17.83 | 0.03 | 0.17% | 17.64 | 17.96 | 34075 | 6059.91 | 0.60% |
| 2025-03-19 | 18.14 | 17.80 | -0.41 | -2.25% | 17.75 | 18.25 | 44287 | 7931.74 | 0.77% |
| 2025-03-18 | 18.25 | 18.21 | -0.05 | -0.27% | 18.15 | 18.30 | 37745 | 6872.37 | 0.66% |
| 2025-03-17 | 18.25 | 18.26 | 0.01 | 0.05% | 18.14 | 18.39 | 35018 | 6390.03 | 0.61% |
| 2025-03-14 | 18.36 | 18.25 | -0.14 | -0.76% | 18.19 | 18.56 | 53468 | 9810.39 | 0.93% |
| 2025-03-13 | 18.21 | 18.39 | 0.19 | 1.04% | 18.11 | 18.49 | 54453 | 9948.98 | 0.95% |
| 2025-03-12 | 18.09 | 18.20 | 0.05 | 0.28% | 17.95 | 18.27 | 52772 | 9566.17 | 0.92% |
| 2025-03-11 | 17.35 | 18.15 | 0.71 | 4.07% | 17.23 | 18.80 | 139335 | 25276.71 | 2.44% |
| 2025-03-10 | 17.06 | 17.44 | 0.42 | 2.47% | 17.00 | 17.49 | 65138 | 11281.16 | 1.14% |
| 2025-03-07 | 16.91 | 17.02 | 0.10 | 0.59% | 16.83 | 17.09 | 34425 | 5850.93 | 0.60% |
| 2025-03-06 | 16.81 | 16.92 | 0.11 | 0.65% | 16.77 | 17.08 | 32248 | 5453.56 | 0.56% |
| 2025-03-05 | 16.90 | 16.81 | -0.05 | -0.30% | 16.66 | 17.01 | 42383 | 7129.38 | 0.74% |
| 2025-03-04 | 16.60 | 16.86 | 0.23 | 1.38% | 16.56 | 16.94 | 34448 | 5788.16 | 0.60% |
| 2025-03-03 | 16.68 | 16.63 | -0.05 | -0.30% | 16.56 | 16.85 | 49099 | 8196.38 | 0.86% |
| 2025-02-28 | 17.14 | 16.68 | -0.46 | -2.68% | 16.58 | 17.14 | 51904 | 8720.29 | 0.91% |
| 2025-02-27 | 17.05 | 17.14 | 0.10 | 0.59% | 16.92 | 17.14 | 38400 | 6537.57 | 0.67% |
| 2025-02-26 | 16.70 | 17.04 | 0.40 | 2.40% | 16.62 | 17.20 | 63742 | 10817.75 | 1.11% |
| 2025-02-25 | 16.79 | 16.64 | -0.14 | -0.83% | 16.60 | 16.79 | 34794 | 5802.81 | 0.61% |
| 2025-02-24 | 16.83 | 16.78 | -0.02 | -0.12% | 16.70 | 17.00 | 33088 | 5565.97 | 0.58% |
| 2025-02-21 | 16.78 | 16.80 | 0.09 | 0.54% | 16.67 | 16.94 | 39145 | 6578.98 | 0.68% |
| 2025-02-20 | 16.54 | 16.71 | 0.14 | 0.84% | 16.44 | 16.86 | 42584 | 7095.31 | 0.74% |
| 2025-02-19 | 16.32 | 16.57 | 0.25 | 1.53% | 16.25 | 16.63 | 34284 | 5648.83 | 0.60% |
| 2025-02-18 | 16.47 | 16.32 | -0.16 | -0.97% | 16.25 | 16.62 | 39362 | 6463.92 | 0.69% |
| 2025-02-17 | 16.76 | 16.48 | -0.28 | -1.67% | 16.38 | 16.86 | 51557 | 8514.28 | 0.90% |
| 2025-02-14 | 16.62 | 16.76 | 0.14 | 0.84% | 16.62 | 16.93 | 29198 | 4896.33 | 0.51% |
| 2025-02-13 | 16.68 | 16.62 | -0.08 | -0.48% | 16.58 | 16.78 | 38756 | 6464.63 | 0.68% |
| 2025-02-12 | 16.73 | 16.70 | -0.03 | -0.18% | 16.59 | 16.79 | 47361 | 7904.12 | 0.83% |
| 2025-02-11 | 16.85 | 16.73 | -0.15 | -0.89% | 16.61 | 17.05 | 47946 | 8043.30 | 0.84% |
| 2025-02-10 | 16.71 | 16.88 | 0.18 | 1.08% | 16.58 | 17.03 | 49710 | 8344.08 | 0.87% |
| 2025-02-07 | 16.63 | 16.70 | 0.07 | 0.42% | 16.54 | 16.90 | 47166 | 7877.62 | 0.82% |
| 2025-02-06 | 16.38 | 16.63 | 0.07 | 0.42% | 16.32 | 16.65 | 27387 | 4525.98 | 0.48% |
| 2025-02-05 | 16.93 | 16.56 | -0.24 | -1.43% | 16.48 | 16.96 | 27888 | 4650.18 | 0.49% |
| 2025-01-27 | 16.69 | 16.80 | 0.12 | 0.72% | 16.69 | 16.98 | 20442 | 3446.53 | 0.36% |
| 2025-01-24 | 16.33 | 16.68 | 0.31 | 1.89% | 16.30 | 16.69 | 33964 | 5630.38 | 0.59% |
| 2025-01-23 | 16.51 | 16.37 | 0.05 | 0.31% | 16.23 | 16.70 | 37488 | 6168.11 | 0.66% |
| 2025-01-22 | 16.33 | 16.32 | -0.10 | -0.61% | 16.21 | 16.53 | 26172 | 4275.65 | 0.46% |
| 2025-01-21 | 16.74 | 16.42 | -0.25 | -1.50% | 16.34 | 16.83 | 29571 | 4868.55 | 0.52% |
| 2025-01-20 | 16.81 | 16.67 | -0.13 | -0.77% | 16.65 | 17.10 | 29287 | 4931.33 | 0.51% |
| 2025-01-17 | 16.58 | 16.80 | 0.13 | 0.78% | 16.51 | 16.92 | 21214 | 3552.34 | 0.37% |
| 2025-01-16 | 16.87 | 16.67 | -0.20 | -1.19% | 16.65 | 17.11 | 29270 | 4941.80 | 0.51% |
| 2025-01-15 | 16.83 | 16.87 | 0.07 | 0.42% | 16.66 | 16.95 | 32694 | 5504.77 | 0.57% |
| 2025-01-14 | 16.17 | 16.80 | 0.63 | 3.90% | 16.12 | 16.80 | 35727 | 5930.72 | 0.62% |
| 2025-01-13 | 16.11 | 16.17 | -0.08 | -0.49% | 16.06 | 16.37 | 24361 | 3944.27 | 0.43% |
| 2025-01-10 | 16.32 | 16.25 | -0.11 | -0.67% | 16.07 | 16.47 | 32031 | 5217.97 | 0.56% |
| 2025-01-09 | 16.48 | 16.36 | -0.14 | -0.85% | 16.01 | 16.50 | 48773 | 7918.75 | 0.85% |
| 2025-01-08 | 16.99 | 16.50 | -0.49 | -2.88% | 16.26 | 17.09 | 56056 | 9280.39 | 0.98% |
| 2025-01-07 | 17.03 | 16.99 | -0.05 | -0.29% | 16.94 | 17.20 | 32369 | 5514.71 | 0.57% |
| 2025-01-06 | 17.06 | 17.04 | -0.02 | -0.12% | 16.90 | 17.25 | 33720 | 5758.16 | 0.59% |
| 2025-01-03 | 17.27 | 17.06 | -0.20 | -1.16% | 17.01 | 17.48 | 45094 | 7766.93 | 0.79% |
| 2025-01-02 | 17.79 | 17.26 | -0.62 | -3.47% | 17.10 | 17.89 | 38080 | 6656.05 | 0.67% |
| 2024-12-31 | 18.26 | 17.88 | -0.35 | -1.92% | 17.88 | 18.33 | 29896 | 5384.90 | 0.52% |
| 2024-12-30 | 18.07 | 18.23 | 0.13 | 0.72% | 18.05 | 18.45 | 40004 | 7296.79 | 0.70% |
| 2024-12-27 | 18.08 | 18.10 | 0.01 | 0.06% | 17.93 | 18.18 | 26547 | 4792.92 | 0.46% |
| 2024-12-26 | 18.12 | 18.09 | -0.01 | -0.06% | 18.01 | 18.23 | 28198 | 5119.96 | 0.49% |
| 2024-12-25 | 18.06 | 18.10 | 0.05 | 0.28% | 17.80 | 18.10 | 21066 | 3788.91 | 0.37% |
| 2024-12-24 | 17.72 | 18.05 | 0.36 | 2.04% | 17.72 | 18.19 | 30381 | 5480.92 | 0.53% |
| 2024-12-23 | 17.80 | 17.69 | -0.12 | -0.67% | 17.65 | 18.06 | 25839 | 4607.39 | 0.45% |
| 2024-12-20 | 17.77 | 17.81 | 0.04 | 0.23% | 17.71 | 17.96 | 15664 | 2797.02 | 0.27% |
| 2024-12-19 | 17.75 | 17.77 | -0.17 | -0.95% | 17.70 | 17.91 | 32125 | 5714.20 | 0.56% |
| 2024-12-18 | 18.05 | 17.94 | 0.01 | 0.06% | 17.91 | 18.15 | 19295 | 3476.28 | 0.34% |
| 2024-12-17 | 18.02 | 17.93 | -0.09 | -0.50% | 17.85 | 18.16 | 25133 | 4521.65 | 0.44% |
| 2024-12-16 | 18.45 | 18.02 | -0.40 | -2.17% | 17.93 | 18.49 | 46360 | 8404.65 | 0.81% |
| 2024-12-13 | 18.97 | 18.42 | -0.66 | -3.46% | 18.40 | 19.08 | 54889 | 10227.68 | 0.96% |
| 2024-12-12 | 18.78 | 19.08 | 0.31 | 1.65% | 18.62 | 19.11 | 40985 | 7730.23 | 0.72% |
| 2024-12-11 | 18.53 | 18.77 | 0.17 | 0.91% | 18.48 | 18.85 | 33098 | 6186.34 | 0.58% |
| 2024-12-10 | 18.80 | 18.60 | 0.18 | 0.98% | 18.54 | 19.10 | 63289 | 11902.41 | 1.11% |
| 2024-12-09 | 18.60 | 18.42 | -0.29 | -1.55% | 18.35 | 18.71 | 41626 | 7696.30 | 0.73% |
| 2024-12-06 | 18.40 | 18.71 | 0.35 | 1.91% | 18.21 | 18.78 | 58692 | 10895.52 | 1.03% |
| 2024-12-05 | 18.50 | 18.36 | -0.20 | -1.08% | 18.20 | 18.55 | 43675 | 8022.66 | 0.76% |
| 2024-12-04 | 19.45 | 19.22 | -0.23 | -1.18% | 19.12 | 19.45 | 55578 | 10690.43 | 0.97% |
*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 | | | |
| | | | | | |
