| 13.92(0.58%) |
| 9.06(2.49%) |
| 10.69(4.09%) |
| 4.60(-0.22%) |
| 22.16(4.82%) |
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 | -3.69 | -10.57% | 28.12 | 37.64 | 11161233 | 3817605.3 | 268.71% |
| 2025-04-18 | 31.61 | 31.22 | -0.40 | -1.27% | 31.11 | 31.69 | 47643 | 14907.63 | 1.15% |
| 2025-04-17 | 31.60 | 31.62 | -0.31 | -0.97% | 31.53 | 32.38 | 77793 | 24867.88 | 1.87% |
| 2025-04-16 | 31.53 | 31.93 | 0.42 | 1.33% | 30.95 | 32.24 | 96460 | 30509.85 | 2.32% |
| 2025-04-15 | 31.93 | 31.51 | -0.37 | -1.16% | 31.30 | 31.94 | 62927 | 19829.29 | 1.52% |
| 2025-04-14 | 32.50 | 31.88 | -0.07 | -0.22% | 31.71 | 32.55 | 102474 | 32820.98 | 2.47% |
| 2025-04-11 | 30.50 | 31.95 | 1.21 | 3.94% | 30.36 | 32.88 | 170774 | 54293.09 | 4.11% |
| 2025-04-10 | 31.00 | 30.74 | 0.17 | 0.56% | 30.66 | 31.75 | 119469 | 37251.66 | 2.88% |
| 2025-04-09 | 29.70 | 30.57 | 0.57 | 1.90% | 28.12 | 30.85 | 128091 | 38229.69 | 3.08% |
| 2025-04-08 | 30.25 | 30.00 | -0.52 | -1.70% | 29.30 | 31.13 | 145326 | 43656.92 | 3.50% |
| 2025-04-07 | 31.52 | 30.52 | -3.39 | -10.00% | 30.52 | 32.55 | 122272 | 37967.09 | 2.94% |
| 2025-04-03 | 34.37 | 33.91 | -0.67 | -1.94% | 33.49 | 34.85 | 102363 | 34946.38 | 2.46% |
| 2025-04-02 | 35.07 | 34.58 | -0.69 | -1.96% | 34.45 | 35.20 | 84485 | 29377.61 | 2.03% |
| 2025-04-01 | 34.23 | 35.27 | 1.10 | 3.22% | 34.12 | 35.46 | 200743 | 70484.36 | 4.83% |
| 2025-03-31 | 32.85 | 34.17 | 1.04 | 3.14% | 32.83 | 34.26 | 136609 | 46195.60 | 3.29% |
| 2025-03-28 | 33.60 | 33.13 | -0.43 | -1.28% | 33.13 | 33.83 | 56294 | 18831.36 | 1.36% |
| 2025-03-27 | 33.31 | 33.56 | 0.11 | 0.33% | 32.88 | 33.92 | 81851 | 27344.21 | 1.97% |
| 2025-03-26 | 33.49 | 33.45 | -0.03 | -0.09% | 33.38 | 33.90 | 63244 | 21246.04 | 1.52% |
| 2025-03-25 | 34.01 | 33.48 | -0.50 | -1.47% | 33.38 | 34.16 | 72803 | 24546.80 | 1.75% |
| 2025-03-24 | 34.59 | 33.98 | -0.77 | -2.22% | 33.30 | 34.75 | 117314 | 39855.43 | 2.82% |
| 2025-03-21 | 35.39 | 34.75 | -0.75 | -2.11% | 34.72 | 35.74 | 119861 | 42169.17 | 2.89% |
| 2025-03-20 | 34.98 | 35.50 | 0.53 | 1.52% | 34.70 | 36.45 | 180781 | 64673.44 | 4.35% |
| 2025-03-19 | 35.31 | 34.97 | -0.60 | -1.69% | 34.84 | 35.57 | 91805 | 32201.45 | 2.21% |
| 2025-03-18 | 35.60 | 35.57 | 0.68 | 1.95% | 35.45 | 36.06 | 157091 | 56162.93 | 3.78% |
| 2025-03-17 | 35.08 | 34.89 | -0.12 | -0.34% | 34.70 | 35.18 | 73471 | 25648.34 | 1.77% |
| 2025-03-14 | 34.50 | 35.01 | 0.40 | 1.16% | 34.42 | 35.14 | 103227 | 36011.26 | 2.49% |
| 2025-03-13 | 35.83 | 34.61 | -1.15 | -3.22% | 34.19 | 35.83 | 152301 | 53001.77 | 3.67% |
| 2025-03-12 | 35.52 | 35.76 | 0.46 | 1.30% | 35.52 | 36.49 | 176952 | 63701.12 | 4.26% |
| 2025-03-11 | 34.83 | 35.30 | -0.14 | -0.40% | 34.78 | 35.65 | 101697 | 35740.45 | 2.45% |
| 2025-03-10 | 35.47 | 35.44 | -0.09 | -0.25% | 35.13 | 36.06 | 118293 | 42094.24 | 2.85% |
| 2025-03-07 | 35.55 | 35.53 | -0.18 | -0.50% | 35.35 | 36.15 | 166507 | 59445.97 | 4.01% |
| 2025-03-06 | 35.80 | 35.71 | 0.07 | 0.20% | 35.58 | 36.05 | 176345 | 63127.14 | 4.25% |
| 2025-03-05 | 36.11 | 35.64 | -0.04 | -0.11% | 35.06 | 36.20 | 174540 | 62191.40 | 4.20% |
| 2025-03-04 | 33.23 | 35.68 | 2.01 | 5.97% | 33.12 | 36.80 | 268206 | 94343.05 | 6.46% |
| 2025-03-03 | 33.60 | 33.67 | 0.21 | 0.63% | 33.13 | 34.25 | 106811 | 36098.61 | 2.57% |
| 2025-02-28 | 34.80 | 33.46 | -1.70 | -4.84% | 33.34 | 35.05 | 142264 | 48562.64 | 3.43% |
| 2025-02-27 | 35.67 | 35.16 | -0.52 | -1.46% | 34.56 | 35.78 | 160400 | 56448.29 | 3.86% |
| 2025-02-26 | 35.50 | 35.68 | 0.21 | 0.59% | 35.11 | 35.89 | 131927 | 46867.43 | 3.18% |
| 2025-02-25 | 35.40 | 35.47 | -0.52 | -1.44% | 35.07 | 35.95 | 157759 | 56070.39 | 3.80% |
| 2025-02-24 | 36.00 | 35.99 | -0.11 | -0.30% | 35.56 | 36.23 | 166031 | 59615.17 | 4.00% |
| 2025-02-21 | 34.94 | 36.10 | 1.16 | 3.32% | 34.80 | 36.37 | 253934 | 90647.81 | 6.11% |
| 2025-02-20 | 35.29 | 34.94 | -0.10 | -0.29% | 34.71 | 35.35 | 155255 | 54381.45 | 3.74% |
| 2025-02-19 | 33.60 | 35.04 | 1.36 | 4.04% | 33.50 | 35.20 | 229068 | 79420.73 | 5.52% |
| 2025-02-18 | 34.42 | 33.68 | -0.70 | -2.04% | 33.38 | 34.79 | 159788 | 54613.99 | 3.85% |
| 2025-02-17 | 34.17 | 34.38 | 0.58 | 1.72% | 33.90 | 34.90 | 171620 | 58932.80 | 4.13% |
| 2025-02-14 | 33.64 | 33.80 | 0.00 | 0.00% | 33.24 | 33.99 | 118360 | 39855.27 | 2.85% |
| 2025-02-13 | 34.56 | 33.80 | -0.76 | -2.20% | 33.78 | 34.57 | 137058 | 46708.10 | 3.30% |
| 2025-02-12 | 33.18 | 34.56 | 1.39 | 4.19% | 33.07 | 34.57 | 220613 | 74999.96 | 5.31% |
| 2025-02-11 | 33.51 | 33.17 | -0.49 | -1.46% | 32.94 | 33.56 | 99787 | 33114.55 | 2.40% |
| 2025-02-10 | 33.59 | 33.66 | 0.05 | 0.15% | 33.33 | 33.79 | 127057 | 42666.12 | 3.06% |
| 2025-02-07 | 33.58 | 33.61 | 0.04 | 0.12% | 33.10 | 34.22 | 174285 | 58751.92 | 4.20% |
| 2025-02-06 | 32.32 | 33.57 | 1.12 | 3.45% | 32.19 | 33.66 | 146888 | 48708.20 | 3.54% |
| 2025-02-05 | 32.49 | 32.45 | 0.37 | 1.15% | 32.27 | 32.86 | 90626 | 29508.33 | 2.18% |
| 2025-01-27 | 32.88 | 32.08 | -0.72 | -2.20% | 32.06 | 33.02 | 73252 | 23786.88 | 1.76% |
| 2025-01-24 | 32.46 | 32.80 | 0.31 | 0.95% | 32.40 | 32.86 | 88105 | 28807.62 | 2.12% |
| 2025-01-23 | 33.30 | 32.49 | -0.43 | -1.31% | 32.49 | 33.70 | 113071 | 37399.83 | 2.72% |
| 2025-01-22 | 33.06 | 32.92 | -0.41 | -1.23% | 32.58 | 33.48 | 117527 | 38704.91 | 2.83% |
| 2025-01-21 | 33.02 | 33.33 | 0.42 | 1.28% | 32.65 | 33.33 | 110964 | 36649.46 | 2.67% |
| 2025-01-20 | 33.05 | 32.91 | 0.16 | 0.49% | 32.77 | 33.19 | 104273 | 34395.79 | 2.51% |
| 2025-01-17 | 31.90 | 32.75 | 0.78 | 2.44% | 31.83 | 33.09 | 135559 | 44091.72 | 3.26% |
| 2025-01-16 | 32.29 | 31.97 | -0.17 | -0.53% | 31.68 | 32.72 | 98676 | 31689.14 | 2.38% |
| 2025-01-15 | 32.05 | 32.14 | 0.09 | 0.28% | 31.74 | 32.46 | 100586 | 32295.20 | 2.42% |
| 2025-01-14 | 30.98 | 32.05 | 1.24 | 4.02% | 30.61 | 32.18 | 123275 | 39044.34 | 2.97% |
| 2025-01-13 | 30.48 | 30.81 | -0.09 | -0.29% | 30.28 | 31.12 | 64737 | 19887.23 | 1.56% |
| 2025-01-10 | 31.20 | 30.90 | -0.59 | -1.87% | 30.89 | 32.09 | 121141 | 38267.48 | 2.92% |
| 2025-01-09 | 30.90 | 31.49 | 0.21 | 0.67% | 30.90 | 32.00 | 123457 | 38952.00 | 2.97% |
| 2025-01-08 | 31.80 | 31.28 | -0.76 | -2.37% | 30.16 | 31.97 | 159893 | 49729.69 | 3.85% |
| 2025-01-07 | 31.42 | 32.04 | 0.69 | 2.20% | 31.37 | 32.05 | 90601 | 28753.96 | 2.18% |
| 2025-01-06 | 31.30 | 31.35 | -0.19 | -0.60% | 31.02 | 31.90 | 81101 | 25514.51 | 1.95% |
| 2025-01-03 | 32.07 | 31.54 | -0.41 | -1.28% | 31.30 | 32.46 | 117314 | 37405.04 | 2.82% |
| 2025-01-02 | 33.70 | 31.95 | -1.96 | -5.78% | 31.76 | 33.80 | 184787 | 60616.13 | 4.45% |
| 2024-12-31 | 36.16 | 33.91 | -2.24 | -6.20% | 33.88 | 36.31 | 205658 | 71664.45 | 4.95% |
| 2024-12-30 | 36.03 | 36.15 | -0.20 | -0.55% | 35.76 | 36.75 | 123443 | 44746.61 | 2.97% |
| 2024-12-27 | 36.70 | 36.35 | -0.18 | -0.49% | 36.11 | 37.18 | 197449 | 72539.34 | 4.75% |
| 2024-12-26 | 35.75 | 36.53 | 0.78 | 2.18% | 35.66 | 36.76 | 180133 | 65561.36 | 4.34% |
| 2024-12-25 | 36.05 | 35.75 | -0.56 | -1.54% | 35.55 | 36.42 | 124308 | 44726.73 | 2.99% |
| 2024-12-24 | 36.05 | 36.31 | 0.61 | 1.71% | 35.13 | 36.35 | 161284 | 57754.83 | 3.88% |
| 2024-12-23 | 36.76 | 35.70 | -0.91 | -2.49% | 35.58 | 36.90 | 188687 | 68230.57 | 4.54% |
| 2024-12-20 | 37.34 | 36.61 | -0.76 | -2.03% | 36.59 | 37.64 | 349356 | 128996.05 | 8.41% |
| 2024-12-19 | 35.50 | 37.37 | 1.37 | 3.81% | 35.34 | 37.37 | 358323 | 131287.12 | 8.63% |
| 2024-12-18 | 35.33 | 36.00 | 1.09 | 3.12% | 33.48 | 36.00 | 264730 | 92461.95 | 6.37% |
*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 | | | |
| | | | | | |
