| 51.87(-1.41%) |
| 8.55(-1.61%) |
| 3.18(0.32%) |
| 28.04(-1.79%) |
| 39.43(3.49%) |
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 |
盘后量(手) |
| 累计： | 2024-12-17至2025-04-17 | -0.53 | -11.42% | 3.81 | 4.79 | 24575426 | 1039243.86 | 166.28% |
322 |
| 2025-04-17 | 4.12 | 4.11 | -0.03 | -0.72% | 4.11 | 4.15 | 138163 | 5703.37 | 0.93% |
0.00 |
| 2025-04-16 | 4.13 | 4.14 | 0.02 | 0.49% | 4.08 | 4.15 | 216797 | 8922.68 | 1.47% |
0.00 |
| 2025-04-15 | 4.13 | 4.12 | -0.01 | -0.24% | 4.09 | 4.14 | 178538 | 7331.64 | 1.21% |
0.00 |
| 2025-04-14 | 4.13 | 4.13 | 0.03 | 0.73% | 4.10 | 4.20 | 256415 | 10635.51 | 1.73% |
0.00 |
| 2025-04-11 | 4.11 | 4.10 | -0.03 | -0.73% | 4.05 | 4.13 | 321850 | 13174.02 | 2.18% |
0.00 |
| 2025-04-10 | 4.12 | 4.13 | 0.03 | 0.73% | 4.09 | 4.19 | 417755 | 17273.32 | 2.83% |
0.00 |
| 2025-04-09 | 4.02 | 4.10 | 0.05 | 1.23% | 3.92 | 4.11 | 402094 | 16163.93 | 2.72% |
0.00 |
| 2025-04-08 | 3.92 | 4.05 | 0.18 | 4.65% | 3.90 | 4.10 | 574353 | 23142.78 | 3.89% |
0.00 |
| 2025-04-07 | 4.15 | 3.87 | -0.46 | -10.62% | 3.81 | 4.18 | 622592 | 24811.63 | 4.21% |
0.00 |
| 2025-04-03 | 4.31 | 4.33 | -0.01 | -0.23% | 4.30 | 4.39 | 275845 | 11988.06 | 1.87% |
0.00 |
| 2025-04-02 | 4.28 | 4.34 | 0.05 | 1.17% | 4.25 | 4.36 | 338878 | 14611.41 | 2.29% |
0.00 |
| 2025-04-01 | 4.24 | 4.29 | 0.05 | 1.18% | 4.22 | 4.32 | 348985 | 14913.04 | 2.36% |
0.00 |
| 2025-03-31 | 4.25 | 4.24 | -0.01 | -0.24% | 4.21 | 4.31 | 330374 | 14097.11 | 2.24% |
0.00 |
| 2025-03-28 | 4.31 | 4.25 | -0.07 | -1.62% | 4.23 | 4.34 | 295659 | 12596.65 | 2.00% |
0.00 |
| 2025-03-27 | 4.36 | 4.32 | -0.06 | -1.37% | 4.30 | 4.41 | 373067 | 16224.43 | 2.52% |
0.00 |
| 2025-03-26 | 4.33 | 4.38 | 0.03 | 0.69% | 4.30 | 4.41 | 366495 | 15958.97 | 2.48% |
0.00 |
| 2025-03-25 | 4.31 | 4.35 | 0.03 | 0.69% | 4.29 | 4.44 | 407373 | 17765.16 | 2.76% |
0.00 |
| 2025-03-24 | 4.40 | 4.32 | -0.05 | -1.14% | 4.24 | 4.47 | 546625 | 23617.48 | 3.70% |
0.00 |
| 2025-03-21 | 4.29 | 4.37 | 0.06 | 1.39% | 4.29 | 4.47 | 604774 | 26591.55 | 4.09% |
0.00 |
| 2025-03-20 | 4.23 | 4.31 | 0.07 | 1.65% | 4.22 | 4.37 | 474648 | 20428.71 | 3.21% |
0.00 |
| 2025-03-19 | 4.26 | 4.24 | -0.03 | -0.70% | 4.22 | 4.27 | 169682 | 7190.48 | 1.15% |
0.00 |
| 2025-03-18 | 4.27 | 4.27 | 0.01 | 0.23% | 4.24 | 4.29 | 230109 | 9815.24 | 1.56% |
0.00 |
| 2025-03-17 | 4.21 | 4.26 | 0.05 | 1.19% | 4.21 | 4.29 | 352181 | 15012.15 | 2.38% |
0.00 |
| 2025-03-14 | 4.15 | 4.21 | 0.07 | 1.69% | 4.13 | 4.22 | 287825 | 12051.01 | 1.95% |
222.00 |
| 2025-03-13 | 4.18 | 4.14 | -0.06 | -1.43% | 4.11 | 4.20 | 293908 | 12190.40 | 1.99% |
0.00 |
| 2025-03-12 | 4.22 | 4.20 | -0.01 | -0.24% | 4.18 | 4.23 | 226591 | 9531.12 | 1.53% |
0.00 |
| 2025-03-11 | 4.16 | 4.21 | 0.02 | 0.48% | 4.13 | 4.22 | 298625 | 12487.64 | 2.02% |
0.00 |
| 2025-03-10 | 4.24 | 4.19 | -0.05 | -1.18% | 4.18 | 4.25 | 296069 | 12453.94 | 2.00% |
0.00 |
| 2025-03-07 | 4.21 | 4.24 | 0.02 | 0.47% | 4.19 | 4.27 | 417474 | 17693.11 | 2.82% |
0.00 |
| 2025-03-06 | 4.26 | 4.22 | -0.04 | -0.94% | 4.19 | 4.27 | 565034 | 23796.67 | 3.82% |
0.00 |
| 2025-03-05 | 4.16 | 4.26 | 0.10 | 2.40% | 4.15 | 4.28 | 562645 | 23810.53 | 3.81% |
100.00 |
| 2025-03-04 | 4.13 | 4.16 | 0.02 | 0.48% | 4.12 | 4.19 | 230154 | 9565.75 | 1.56% |
0.00 |
| 2025-03-03 | 4.11 | 4.14 | 0.02 | 0.49% | 4.11 | 4.22 | 408952 | 17069.41 | 2.77% |
0.00 |
| 2025-02-28 | 4.20 | 4.12 | -0.09 | -2.14% | 4.10 | 4.20 | 335678 | 13949.94 | 2.27% |
0.00 |
| 2025-02-27 | 4.20 | 4.21 | 0.01 | 0.24% | 4.14 | 4.22 | 316541 | 13226.04 | 2.14% |
0.00 |
| 2025-02-26 | 4.13 | 4.20 | 0.07 | 1.69% | 4.13 | 4.21 | 375304 | 15701.88 | 2.54% |
0.00 |
| 2025-02-25 | 4.16 | 4.13 | -0.04 | -0.96% | 4.09 | 4.18 | 255007 | 10576.91 | 1.73% |
0.00 |
| 2025-02-24 | 4.12 | 4.17 | 0.05 | 1.21% | 4.12 | 4.19 | 470957 | 19598.58 | 3.19% |
0.00 |
| 2025-02-21 | 4.07 | 4.12 | 0.06 | 1.48% | 4.05 | 4.12 | 299977 | 12264.45 | 2.03% |
0.00 |
| 2025-02-20 | 4.13 | 4.06 | -0.06 | -1.46% | 4.06 | 4.13 | 264782 | 10787.77 | 1.79% |
0.00 |
| 2025-02-19 | 4.05 | 4.12 | 0.07 | 1.73% | 4.03 | 4.13 | 353895 | 14532.43 | 2.39% |
0.00 |
| 2025-02-18 | 4.09 | 4.05 | -0.04 | -0.98% | 4.02 | 4.10 | 245991 | 10000.24 | 1.66% |
0.00 |
| 2025-02-17 | 4.10 | 4.09 | 0.02 | 0.49% | 4.06 | 4.12 | 274729 | 11220.95 | 1.86% |
0.00 |
| 2025-02-14 | 4.09 | 4.07 | -0.01 | -0.25% | 4.05 | 4.09 | 257768 | 10478.65 | 1.74% |
0.00 |
| 2025-02-13 | 4.13 | 4.08 | -0.06 | -1.45% | 4.07 | 4.15 | 277537 | 11393.71 | 1.88% |
0.00 |
| 2025-02-12 | 4.12 | 4.14 | 0.01 | 0.24% | 4.09 | 4.15 | 186231 | 7679.71 | 1.26% |
0.00 |
| 2025-02-11 | 4.15 | 4.13 | -0.01 | -0.24% | 4.09 | 4.15 | 206626 | 8501.02 | 1.40% |
0.00 |
| 2025-02-10 | 4.14 | 4.14 | 0.00 | 0.00% | 4.12 | 4.17 | 303025 | 12562.98 | 2.05% |
0.00 |
| 2025-02-07 | 4.11 | 4.14 | 0.02 | 0.49% | 4.10 | 4.17 | 387189 | 15999.03 | 2.62% |
0.00 |
| 2025-02-06 | 4.07 | 4.12 | 0.04 | 0.98% | 4.04 | 4.13 | 240696 | 9855.83 | 1.63% |
0.00 |
| 2025-02-05 | 4.11 | 4.08 | 0.00 | 0.00% | 4.05 | 4.12 | 219395 | 8944.78 | 1.48% |
0.00 |
| 2025-01-27 | 4.10 | 4.08 | -0.02 | -0.49% | 4.08 | 4.16 | 223135 | 9190.06 | 1.51% |
0.00 |
| 2025-01-24 | 4.06 | 4.10 | 0.04 | 0.99% | 4.04 | 4.13 | 236330 | 9647.23 | 1.60% |
0.00 |
| 2025-01-23 | 4.08 | 4.06 | 0.00 | 0.00% | 4.05 | 4.17 | 236341 | 9711.14 | 1.60% |
0.00 |
| 2025-01-22 | 4.08 | 4.06 | -0.02 | -0.49% | 4.02 | 4.09 | 249173 | 10114.90 | 1.69% |
0.00 |
| 2025-01-21 | 4.15 | 4.08 | -0.03 | -0.73% | 4.07 | 4.15 | 184140 | 7537.18 | 1.25% |
0.00 |
| 2025-01-20 | 4.17 | 4.11 | -0.04 | -0.96% | 4.10 | 4.24 | 247897 | 10302.06 | 1.68% |
0.00 |
| 2025-01-17 | 4.16 | 4.15 | 0.00 | 0.00% | 4.12 | 4.18 | 163825 | 6805.95 | 1.11% |
0.00 |
| 2025-01-16 | 4.17 | 4.15 | -0.01 | -0.24% | 4.13 | 4.24 | 242808 | 10152.27 | 1.64% |
0.00 |
| 2025-01-15 | 4.21 | 4.16 | -0.05 | -1.19% | 4.14 | 4.21 | 161689 | 6739.65 | 1.09% |
0.00 |
| 2025-01-14 | 4.08 | 4.21 | 0.14 | 3.44% | 4.06 | 4.22 | 303279 | 12609.49 | 2.05% |
0.00 |
| 2025-01-13 | 4.05 | 4.07 | 0.00 | 0.00% | 4.02 | 4.09 | 218972 | 8883.37 | 1.48% |
0.00 |
| 2025-01-10 | 4.09 | 4.07 | -0.03 | -0.73% | 4.07 | 4.14 | 189149 | 7770.79 | 1.28% |
0.00 |
| 2025-01-09 | 4.14 | 4.10 | -0.05 | -1.20% | 4.08 | 4.18 | 176884 | 7269.21 | 1.20% |
0.00 |
| 2025-01-08 | 4.20 | 4.15 | -0.05 | -1.19% | 4.06 | 4.20 | 273419 | 11299.06 | 1.85% |
0.00 |
| 2025-01-07 | 4.23 | 4.20 | -0.04 | -0.94% | 4.16 | 4.25 | 183749 | 7713.86 | 1.24% |
0.00 |
| 2025-01-06 | 4.23 | 4.24 | 0.01 | 0.24% | 4.19 | 4.26 | 275695 | 11638.02 | 1.87% |
0.00 |
| 2025-01-03 | 4.24 | 4.23 | 0.00 | 0.00% | 4.22 | 4.31 | 375877 | 15980.49 | 2.54% |
0.00 |
| 2025-01-02 | 4.37 | 4.23 | -0.17 | -3.86% | 4.20 | 4.41 | 357580 | 15384.69 | 2.42% |
0.00 |
| 2024-12-31 | 4.51 | 4.40 | -0.10 | -2.22% | 4.39 | 4.52 | 321133 | 14249.36 | 2.17% |
0.00 |
| 2024-12-30 | 4.50 | 4.50 | 0.00 | 0.00% | 4.45 | 4.54 | 317435 | 14262.92 | 2.15% |
0.00 |
| 2024-12-27 | 4.52 | 4.50 | -0.01 | -0.22% | 4.48 | 4.54 | 226753 | 10220.58 | 1.53% |
0.00 |
| 2024-12-26 | 4.50 | 4.51 | -0.01 | -0.22% | 4.48 | 4.56 | 220986 | 9984.36 | 1.50% |
0.00 |
| 2024-12-25 | 4.73 | 4.52 | -0.09 | -1.95% | 4.47 | 4.79 | 461718 | 21278.84 | 3.12% |
0.00 |
| 2024-12-24 | 4.52 | 4.61 | 0.09 | 1.99% | 4.50 | 4.67 | 304873 | 14036.24 | 2.06% |
0.00 |
| 2024-12-23 | 4.55 | 4.52 | -0.04 | -0.88% | 4.49 | 4.58 | 263047 | 11937.44 | 1.78% |
0.00 |
| 2024-12-20 | 4.62 | 4.56 | -0.06 | -1.30% | 4.54 | 4.63 | 205495 | 9389.20 | 1.39% |
0.00 |
| 2024-12-19 | 4.58 | 4.62 | 0.00 | 0.00% | 4.54 | 4.63 | 196523 | 9018.99 | 1.33% |
0.00 |
| 2024-12-18 | 4.55 | 4.62 | 0.07 | 1.54% | 4.54 | 4.69 | 318760 | 14779.61 | 2.16% |
0.00 |
| 2024-12-17 | 4.67 | 4.55 | -0.09 | -1.94% | 4.53 | 4.67 | 336904 | 15443.10 | 2.28% |
0.00 |
*注：每次查询最多显示100条
2025骞�4鏈�| 鏃� | 涓€ | 浜� | 涓� | 鍥� | 浜� | 鍏� |
| | 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 | | | |
| | | | | | |
