| 5.92(-1.66%) |
| 19.25(0.00%) |
| 14.53(-1.89%) |
| 18.00(-0.83%) |
| 1585.21(-0.24%) |
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 | -3.42 | -11.79% | 25.18 | 29.6 | 3911229 | 1059055.86 | 92.06% |
| 2025-03-28 | 25.71 | 25.58 | -0.13 | -0.51% | 25.45 | 25.80 | 25679 | 6578.92 | 0.40% |
| 2025-03-27 | 25.83 | 25.71 | -0.14 | -0.54% | 25.63 | 25.91 | 27214 | 7007.56 | 0.43% |
| 2025-03-26 | 26.20 | 25.85 | -0.31 | -1.19% | 25.70 | 26.24 | 34739 | 8984.79 | 0.54% |
| 2025-03-25 | 25.95 | 26.16 | 0.23 | 0.89% | 25.81 | 26.24 | 35879 | 9360.83 | 0.56% |
| 2025-03-24 | 26.00 | 25.93 | -0.15 | -0.58% | 25.64 | 26.26 | 43000 | 11156.62 | 0.67% |
| 2025-03-21 | 26.13 | 26.08 | -0.07 | -0.27% | 25.97 | 26.33 | 37064 | 9698.03 | 0.58% |
| 2025-03-20 | 26.35 | 26.15 | -0.13 | -0.49% | 26.03 | 26.43 | 49245 | 12919.79 | 0.77% |
| 2025-03-19 | 26.28 | 26.28 | 0.00 | 0.00% | 26.24 | 26.42 | 36038 | 9484.04 | 0.56% |
| 2025-03-18 | 26.46 | 26.28 | -0.12 | -0.45% | 26.26 | 26.74 | 49162 | 13005.76 | 0.77% |
| 2025-03-17 | 25.95 | 26.40 | 0.45 | 1.73% | 25.92 | 26.49 | 84092 | 22084.89 | 1.32% |
| 2025-03-14 | 25.81 | 25.95 | 0.16 | 0.62% | 25.64 | 25.97 | 40031 | 10352.99 | 0.63% |
| 2025-03-13 | 25.98 | 25.79 | 0.19 | 0.74% | 25.65 | 25.99 | 44465 | 11477.76 | 0.70% |
| 2025-03-12 | 25.70 | 25.60 | -0.16 | -0.62% | 25.56 | 25.81 | 30654 | 7858.54 | 0.48% |
| 2025-03-11 | 25.80 | 25.76 | -0.10 | -0.39% | 25.47 | 25.80 | 34997 | 8962.89 | 0.55% |
| 2025-03-10 | 26.19 | 25.86 | -0.24 | -0.92% | 25.74 | 26.20 | 31232 | 8089.42 | 0.49% |
| 2025-03-07 | 25.67 | 26.10 | 0.43 | 1.68% | 25.57 | 26.36 | 64445 | 16816.48 | 1.01% |
| 2025-03-06 | 25.41 | 25.67 | 0.35 | 1.38% | 25.22 | 25.73 | 45108 | 11522.26 | 0.71% |
| 2025-03-05 | 25.39 | 25.32 | -0.14 | -0.55% | 25.18 | 25.45 | 33787 | 8542.81 | 0.53% |
| 2025-03-04 | 25.55 | 25.46 | -0.13 | -0.51% | 25.20 | 25.59 | 40746 | 10312.93 | 0.64% |
| 2025-03-03 | 25.83 | 25.59 | -0.31 | -1.20% | 25.59 | 25.95 | 37418 | 9618.30 | 0.59% |
| 2025-02-28 | 25.72 | 25.90 | 0.14 | 0.54% | 25.64 | 25.97 | 38040 | 9813.13 | 0.60% |
| 2025-02-27 | 26.13 | 25.76 | -0.42 | -1.60% | 25.68 | 26.24 | 60177 | 15547.74 | 0.94% |
| 2025-02-26 | 26.24 | 26.18 | 0.03 | 0.11% | 26.12 | 26.30 | 24419 | 6393.66 | 0.38% |
| 2025-02-25 | 26.27 | 26.15 | -0.19 | -0.72% | 26.10 | 26.39 | 29719 | 7792.54 | 0.47% |
| 2025-02-24 | 26.21 | 26.34 | 0.12 | 0.46% | 26.10 | 26.66 | 41462 | 10936.31 | 0.65% |
| 2025-02-21 | 26.42 | 26.22 | -0.17 | -0.64% | 26.17 | 26.44 | 43375 | 11383.27 | 0.68% |
| 2025-02-20 | 26.32 | 26.39 | -0.03 | -0.11% | 26.20 | 26.43 | 28839 | 7588.30 | 0.45% |
| 2025-02-19 | 26.67 | 26.42 | -0.29 | -1.09% | 26.20 | 26.71 | 56052 | 14761.03 | 0.88% |
| 2025-02-18 | 26.42 | 26.71 | 0.34 | 1.29% | 26.37 | 26.85 | 56982 | 15196.57 | 0.89% |
| 2025-02-17 | 26.35 | 26.37 | -0.02 | -0.08% | 26.17 | 26.55 | 37311 | 9823.45 | 0.58% |
| 2025-02-14 | 26.45 | 26.39 | -0.01 | -0.04% | 26.25 | 26.70 | 44243 | 11695.82 | 0.69% |
| 2025-02-13 | 26.49 | 26.40 | -0.12 | -0.45% | 26.36 | 26.60 | 27868 | 7375.96 | 0.44% |
| 2025-02-12 | 26.65 | 26.52 | -0.12 | -0.45% | 26.28 | 26.65 | 36392 | 9623.36 | 0.57% |
| 2025-02-11 | 26.66 | 26.64 | -0.02 | -0.08% | 26.39 | 26.82 | 39510 | 10502.65 | 0.62% |
| 2025-02-10 | 26.79 | 26.66 | -0.14 | -0.52% | 26.65 | 26.91 | 36376 | 9718.29 | 0.57% |
| 2025-02-07 | 26.83 | 26.80 | -0.06 | -0.22% | 26.40 | 27.15 | 59650 | 16012.35 | 0.93% |
| 2025-02-06 | 26.80 | 26.86 | 0.06 | 0.22% | 26.43 | 26.90 | 31218 | 8342.82 | 0.49% |
| 2025-02-05 | 27.33 | 26.80 | -0.53 | -1.94% | 26.60 | 27.41 | 43265 | 11656.48 | 0.68% |
| 2025-01-27 | 26.96 | 27.33 | 0.48 | 1.79% | 26.85 | 27.55 | 55917 | 15277.22 | 0.88% |
| 2025-01-24 | 26.92 | 26.85 | -0.10 | -0.37% | 26.71 | 27.07 | 37449 | 10064.79 | 0.59% |
| 2025-01-23 | 27.21 | 26.95 | 0.09 | 0.34% | 26.80 | 27.28 | 46957 | 12686.35 | 0.74% |
| 2025-01-22 | 26.88 | 26.86 | -0.12 | -0.44% | 26.67 | 27.19 | 39330 | 10576.62 | 0.62% |
| 2025-01-21 | 26.88 | 26.98 | 0.17 | 0.63% | 26.55 | 27.35 | 48101 | 12963.98 | 0.75% |
| 2025-01-20 | 26.64 | 26.81 | 0.26 | 0.98% | 26.42 | 27.08 | 57515 | 15396.69 | 0.90% |
| 2025-01-17 | 26.19 | 26.55 | 0.32 | 1.22% | 26.11 | 26.68 | 53684 | 14182.76 | 0.84% |
| 2025-01-16 | 26.28 | 26.23 | 0.03 | 0.11% | 26.08 | 26.76 | 59710 | 15741.72 | 0.94% |
| 2025-01-15 | 26.90 | 26.20 | -0.75 | -2.78% | 26.06 | 27.05 | 60352 | 15957.44 | 0.95% |
| 2025-01-14 | 26.55 | 26.95 | 0.59 | 2.24% | 26.21 | 27.02 | 48098 | 12882.72 | 0.75% |
| 2025-01-13 | 26.39 | 26.36 | 0.04 | 0.15% | 26.23 | 26.92 | 40754 | 10811.09 | 0.64% |
| 2025-01-10 | 26.43 | 26.32 | -0.12 | -0.45% | 26.21 | 26.74 | 39489 | 10422.20 | 0.62% |
| 2025-01-09 | 26.41 | 26.44 | -0.22 | -0.83% | 26.13 | 26.62 | 44512 | 11753.80 | 0.70% |
| 2025-01-08 | 27.05 | 26.66 | -0.59 | -2.17% | 26.31 | 27.20 | 63429 | 16971.40 | 1.00% |
| 2025-01-07 | 27.62 | 27.25 | -0.67 | -2.40% | 26.88 | 27.89 | 68880 | 18775.65 | 1.08% |
| 2025-01-06 | 27.35 | 27.92 | 0.15 | 0.54% | 26.87 | 27.93 | 86589 | 23640.89 | 1.36% |
| 2025-01-03 | 27.33 | 27.77 | 0.10 | 0.36% | 27.33 | 28.37 | 73154 | 20397.38 | 1.15% |
| 2025-01-02 | 28.96 | 27.67 | -0.86 | -3.01% | 27.43 | 28.99 | 108300 | 30766.01 | 4.03% |
| 2024-12-31 | 28.11 | 28.53 | 0.68 | 2.44% | 27.99 | 28.80 | 119885 | 34077.97 | 4.46% |
| 2024-12-30 | 28.06 | 27.85 | -0.26 | -0.92% | 27.80 | 28.35 | 34489 | 9677.15 | 1.28% |
| 2024-12-27 | 27.87 | 28.11 | 0.15 | 0.54% | 27.71 | 28.15 | 40908 | 11417.19 | 1.52% |
| 2024-12-26 | 27.79 | 27.96 | 0.13 | 0.47% | 27.58 | 28.40 | 54542 | 15342.47 | 2.03% |
| 2024-12-25 | 27.50 | 27.83 | 0.27 | 0.98% | 27.37 | 27.85 | 43645 | 12081.10 | 1.62% |
| 2024-12-24 | 27.20 | 27.56 | 0.34 | 1.25% | 27.15 | 27.58 | 32732 | 8993.72 | 1.22% |
| 2024-12-23 | 27.53 | 27.22 | -0.39 | -1.41% | 27.07 | 27.73 | 45222 | 12375.38 | 1.68% |
| 2024-12-20 | 27.27 | 27.61 | 0.31 | 1.14% | 27.17 | 27.88 | 54881 | 15100.13 | 2.04% |
| 2024-12-19 | 27.28 | 27.30 | -0.14 | -0.51% | 26.92 | 27.34 | 36701 | 9971.85 | 1.37% |
| 2024-12-18 | 27.75 | 27.44 | -0.20 | -0.72% | 27.42 | 27.95 | 40015 | 11071.98 | 1.49% |
| 2024-12-17 | 27.51 | 27.64 | 0.14 | 0.51% | 27.48 | 27.86 | 40303 | 11145.72 | 1.50% |
| 2024-12-16 | 27.48 | 27.50 | 0.09 | 0.33% | 27.35 | 27.86 | 46636 | 12850.96 | 1.73% |
| 2024-12-13 | 28.30 | 27.41 | -1.01 | -3.55% | 27.35 | 28.30 | 77021 | 21330.00 | 2.87% |
| 2024-12-12 | 28.10 | 28.42 | 0.42 | 1.50% | 28.01 | 28.42 | 49626 | 13990.00 | 1.85% |
| 2024-12-11 | 27.97 | 28.00 | 0.03 | 0.11% | 27.90 | 28.15 | 38211 | 10714.71 | 1.42% |
| 2024-12-10 | 28.42 | 27.97 | 0.05 | 0.18% | 27.87 | 28.48 | 71339 | 20071.61 | 2.65% |
| 2024-12-09 | 28.31 | 27.92 | -0.40 | -1.41% | 27.88 | 28.49 | 44495 | 12523.83 | 1.66% |
| 2024-12-06 | 28.20 | 28.32 | 0.23 | 0.82% | 28.00 | 28.40 | 41027 | 11568.61 | 1.53% |
| 2024-12-05 | 28.40 | 28.09 | -0.36 | -1.27% | 28.01 | 28.58 | 46248 | 13074.93 | 1.72% |
| 2024-12-04 | 28.51 | 28.45 | -0.12 | -0.42% | 28.10 | 28.79 | 39455 | 11200.16 | 1.47% |
| 2024-12-03 | 28.86 | 28.57 | -0.29 | -1.00% | 28.29 | 28.87 | 60927 | 17370.70 | 2.27% |
| 2024-12-02 | 29.34 | 28.86 | -0.44 | -1.50% | 28.40 | 29.34 | 76837 | 22223.32 | 2.86% |
| 2024-11-29 | 29.00 | 29.30 | 0.42 | 1.45% | 28.50 | 29.48 | 92556 | 26969.83 | 3.44% |
| 2024-11-28 | 28.65 | 28.88 | -0.12 | -0.41% | 28.45 | 29.60 | 91415 | 26644.49 | 3.40% |
*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 | | | | | |
