| 6.54(0.31%) |
| 11.00(-12.07%) |
| 7.02(-3.44%) |
| 50.39(3.47%) |
| 1.38(0.00%) |
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： | 2024-12-11至2025-04-11 | -1.17 | -19.76% | 4.01 | 6.08 | 62449332 | 3182359.4 | 142.04% |
690.55 |
| 2025-04-11 | 4.46 | 4.75 | 0.26 | 5.79% | 4.45 | 5.01 | 1160028 | 54828.03 | 2.64% |
0.00 |
| 2025-04-10 | 4.55 | 4.49 | 0.04 | 0.90% | 4.48 | 4.60 | 673411 | 30517.38 | 1.53% |
0.00 |
| 2025-04-09 | 4.27 | 4.45 | 0.10 | 2.30% | 4.16 | 4.53 | 929861 | 40909.62 | 2.12% |
0.00 |
| 2025-04-08 | 4.19 | 4.35 | 0.18 | 4.32% | 4.19 | 4.41 | 899026 | 38950.96 | 2.05% |
0.00 |
| 2025-04-07 | 4.61 | 4.17 | -0.65 | -13.49% | 4.01 | 4.66 | 1211568 | 52370.03 | 2.76% |
0.00 |
| 2025-04-03 | 4.82 | 4.82 | -0.02 | -0.41% | 4.80 | 4.89 | 340513 | 16465.88 | 0.77% |
0.00 |
| 2025-04-02 | 4.86 | 4.84 | -0.02 | -0.41% | 4.82 | 4.88 | 308413 | 14941.20 | 0.70% |
0.00 |
| 2025-04-01 | 4.87 | 4.86 | 0.00 | 0.00% | 4.85 | 4.90 | 285288 | 13906.02 | 0.65% |
0.00 |
| 2025-03-31 | 4.90 | 4.86 | -0.06 | -1.22% | 4.81 | 4.94 | 393633 | 19193.62 | 0.90% |
0.00 |
| 2025-03-28 | 4.96 | 4.92 | -0.05 | -1.01% | 4.91 | 5.01 | 322085 | 15945.74 | 0.73% |
0.00 |
| 2025-03-27 | 4.90 | 4.97 | 0.05 | 1.02% | 4.83 | 4.99 | 508986 | 25083.39 | 1.16% |
0.00 |
| 2025-03-26 | 4.87 | 4.92 | 0.02 | 0.41% | 4.87 | 4.95 | 294023 | 14493.10 | 0.67% |
4.10 |
| 2025-03-25 | 4.93 | 4.90 | -0.03 | -0.61% | 4.88 | 4.96 | 380227 | 18672.96 | 0.86% |
0.00 |
| 2025-03-24 | 5.00 | 4.93 | -0.08 | -1.60% | 4.86 | 5.01 | 546710 | 26912.98 | 1.24% |
0.00 |
| 2025-03-21 | 5.09 | 5.01 | -0.10 | -1.96% | 5.00 | 5.11 | 541721 | 27322.20 | 1.23% |
10.00 |
| 2025-03-20 | 5.18 | 5.11 | -0.06 | -1.16% | 5.10 | 5.19 | 452613 | 23255.64 | 1.03% |
0.00 |
| 2025-03-19 | 5.21 | 5.17 | -0.03 | -0.58% | 5.15 | 5.22 | 518767 | 26871.46 | 1.18% |
0.00 |
| 2025-03-18 | 5.14 | 5.20 | 0.10 | 1.96% | 5.11 | 5.25 | 809785 | 42175.25 | 1.84% |
0.00 |
| 2025-03-17 | 5.13 | 5.10 | -0.04 | -0.78% | 5.09 | 5.24 | 592782 | 30481.05 | 1.35% |
0.00 |
| 2025-03-14 | 5.13 | 5.14 | 0.02 | 0.39% | 5.05 | 5.15 | 669496 | 34168.12 | 1.52% |
0.00 |
| 2025-03-13 | 5.10 | 5.12 | 0.05 | 0.99% | 5.05 | 5.18 | 741834 | 37833.89 | 1.69% |
0.00 |
| 2025-03-12 | 5.12 | 5.07 | -0.02 | -0.39% | 5.07 | 5.14 | 465598 | 23721.36 | 1.06% |
0.00 |
| 2025-03-11 | 5.02 | 5.09 | 0.03 | 0.59% | 5.00 | 5.14 | 527680 | 26809.23 | 1.20% |
4.00 |
| 2025-03-10 | 5.14 | 5.06 | -0.07 | -1.36% | 5.04 | 5.14 | 601599 | 30593.37 | 1.37% |
0.00 |
| 2025-03-07 | 5.20 | 5.13 | -0.07 | -1.35% | 5.12 | 5.20 | 642643 | 33116.45 | 1.46% |
0.00 |
| 2025-03-06 | 5.18 | 5.20 | 0.05 | 0.97% | 5.16 | 5.25 | 838718 | 43664.42 | 1.91% |
0.00 |
| 2025-03-05 | 5.17 | 5.15 | -0.02 | -0.39% | 5.11 | 5.21 | 559650 | 28826.51 | 1.27% |
0.00 |
| 2025-03-04 | 5.13 | 5.17 | 0.01 | 0.19% | 5.11 | 5.20 | 628321 | 32448.63 | 1.43% |
263.95 |
| 2025-03-03 | 5.19 | 5.16 | -0.01 | -0.19% | 5.15 | 5.30 | 681991 | 35519.38 | 1.55% |
0.00 |
| 2025-02-28 | 5.25 | 5.17 | -0.13 | -2.45% | 5.15 | 5.32 | 909856 | 47605.58 | 2.07% |
0.00 |
| 2025-02-27 | 5.29 | 5.30 | 0.07 | 1.34% | 5.21 | 5.43 | 1050274 | 55739.78 | 2.39% |
0.00 |
| 2025-02-26 | 5.23 | 5.23 | 0.04 | 0.77% | 5.17 | 5.25 | 743382 | 38733.51 | 1.69% |
0.00 |
| 2025-02-25 | 5.16 | 5.19 | -0.03 | -0.57% | 5.15 | 5.26 | 819758 | 42791.87 | 1.86% |
0.00 |
| 2025-02-24 | 5.22 | 5.22 | -0.02 | -0.38% | 5.18 | 5.32 | 1044094 | 54790.36 | 2.38% |
0.00 |
| 2025-02-21 | 5.20 | 5.24 | 0.09 | 1.75% | 5.12 | 5.27 | 1181659 | 61562.25 | 2.69% |
0.00 |
| 2025-02-20 | 5.01 | 5.15 | 0.15 | 3.00% | 4.96 | 5.28 | 1381464 | 71279.44 | 3.14% |
0.00 |
| 2025-02-19 | 4.77 | 5.00 | 0.28 | 5.93% | 4.76 | 5.05 | 1470130 | 72652.80 | 3.34% |
0.00 |
| 2025-02-18 | 4.81 | 4.72 | -0.10 | -2.07% | 4.70 | 4.87 | 683364 | 32789.89 | 1.55% |
0.00 |
| 2025-02-17 | 4.77 | 4.82 | 0.03 | 0.63% | 4.77 | 4.86 | 601815 | 28982.45 | 1.37% |
0.00 |
| 2025-02-14 | 4.84 | 4.79 | -0.04 | -0.83% | 4.78 | 4.85 | 488033 | 23452.72 | 1.11% |
0.00 |
| 2025-02-13 | 4.91 | 4.83 | -0.07 | -1.43% | 4.82 | 4.91 | 543909 | 26384.78 | 1.24% |
0.00 |
| 2025-02-12 | 4.84 | 4.90 | 0.05 | 1.03% | 4.79 | 4.91 | 692469 | 33557.51 | 1.58% |
21.50 |
| 2025-02-11 | 4.92 | 4.85 | -0.06 | -1.22% | 4.80 | 4.93 | 593599 | 28733.52 | 1.35% |
100.00 |
| 2025-02-10 | 4.93 | 4.91 | 0.00 | 0.00% | 4.88 | 4.94 | 637092 | 31265.25 | 1.45% |
0.00 |
| 2025-02-07 | 4.90 | 4.91 | 0.02 | 0.41% | 4.85 | 5.00 | 828499 | 40826.11 | 1.88% |
0.00 |
| 2025-02-06 | 4.67 | 4.89 | 0.21 | 4.49% | 4.64 | 4.91 | 968900 | 46619.77 | 2.20% |
0.00 |
| 2025-02-05 | 4.72 | 4.68 | 0.07 | 1.52% | 4.65 | 4.74 | 583994 | 27405.66 | 1.33% |
0.00 |
| 2025-01-27 | 4.69 | 4.61 | -0.07 | -1.50% | 4.61 | 4.74 | 479913 | 22321.47 | 1.09% |
0.00 |
| 2025-01-24 | 4.67 | 4.68 | 0.02 | 0.43% | 4.64 | 4.71 | 465837 | 21775.55 | 1.06% |
0.00 |
| 2025-01-23 | 4.71 | 4.66 | -0.02 | -0.43% | 4.66 | 4.81 | 623693 | 29569.28 | 1.42% |
0.00 |
| 2025-01-22 | 4.69 | 4.68 | -0.02 | -0.43% | 4.61 | 4.72 | 542979 | 25262.30 | 1.24% |
0.00 |
| 2025-01-21 | 4.78 | 4.70 | -0.06 | -1.26% | 4.68 | 4.79 | 507430 | 23916.58 | 1.15% |
0.00 |
| 2025-01-20 | 4.82 | 4.76 | -0.01 | -0.21% | 4.75 | 4.84 | 583899 | 27908.52 | 1.33% |
0.00 |
| 2025-01-17 | 4.68 | 4.77 | 0.07 | 1.49% | 4.61 | 4.83 | 916774 | 43363.05 | 2.09% |
0.00 |
| 2025-01-16 | 4.60 | 4.70 | 0.18 | 3.98% | 4.59 | 4.83 | 1196032 | 56441.84 | 2.72% |
0.00 |
| 2025-01-15 | 4.64 | 4.52 | -0.12 | -2.59% | 4.50 | 4.66 | 820832 | 37257.22 | 1.87% |
0.00 |
| 2025-01-14 | 4.53 | 4.64 | 0.13 | 2.88% | 4.49 | 4.65 | 935294 | 42959.19 | 2.13% |
0.00 |
| 2025-01-13 | 4.41 | 4.51 | 0.00 | 0.00% | 4.36 | 4.53 | 560923 | 25016.12 | 1.28% |
4.00 |
| 2025-01-10 | 4.56 | 4.51 | -0.05 | -1.10% | 4.50 | 4.72 | 898829 | 41503.27 | 2.04% |
0.00 |
| 2025-01-09 | 4.60 | 4.56 | -0.06 | -1.30% | 4.55 | 4.64 | 567178 | 26029.76 | 1.29% |
0.00 |
| 2025-01-08 | 4.72 | 4.62 | -0.10 | -2.12% | 4.53 | 4.72 | 598478 | 27717.23 | 1.36% |
0.00 |
| 2025-01-07 | 4.74 | 4.72 | 0.01 | 0.21% | 4.64 | 4.76 | 476201 | 22375.11 | 1.08% |
0.00 |
| 2025-01-06 | 4.78 | 4.71 | -0.07 | -1.46% | 4.67 | 4.79 | 467756 | 22035.42 | 1.06% |
0.00 |
| 2025-01-03 | 4.93 | 4.78 | -0.15 | -3.04% | 4.75 | 4.96 | 633510 | 30649.85 | 1.44% |
210.00 |
| 2025-01-02 | 5.15 | 4.93 | -0.20 | -3.90% | 4.89 | 5.17 | 753061 | 37729.01 | 1.71% |
0.00 |
| 2024-12-31 | 5.31 | 5.13 | -0.18 | -3.39% | 5.13 | 5.32 | 707638 | 36691.00 | 1.61% |
0.00 |
| 2024-12-30 | 5.32 | 5.31 | 0.02 | 0.38% | 5.24 | 5.34 | 538489 | 28467.21 | 1.22% |
0.00 |
| 2024-12-27 | 5.25 | 5.29 | 0.04 | 0.76% | 5.19 | 5.38 | 734235 | 39070.81 | 1.67% |
0.00 |
| 2024-12-26 | 5.24 | 5.25 | 0.01 | 0.19% | 5.23 | 5.35 | 506132 | 26740.01 | 1.15% |
0.00 |
| 2024-12-25 | 5.36 | 5.24 | -0.13 | -2.42% | 5.20 | 5.37 | 718766 | 37844.14 | 1.64% |
0.00 |
| 2024-12-24 | 5.40 | 5.37 | -0.03 | -0.56% | 5.31 | 5.44 | 824031 | 44240.79 | 1.87% |
0.00 |
| 2024-12-23 | 5.73 | 5.40 | -0.21 | -3.74% | 5.39 | 5.73 | 1143825 | 63352.22 | 2.60% |
17.00 |
| 2024-12-20 | 5.58 | 5.61 | 0.02 | 0.36% | 5.54 | 5.72 | 896953 | 50544.82 | 2.04% |
56.00 |
| 2024-12-19 | 5.50 | 5.59 | 0.04 | 0.72% | 5.46 | 5.61 | 692963 | 38346.44 | 1.58% |
0.00 |
| 2024-12-18 | 5.58 | 5.55 | 0.00 | 0.00% | 5.47 | 5.61 | 633853 | 35089.14 | 1.44% |
0.00 |
| 2024-12-17 | 5.56 | 5.55 | -0.06 | -1.07% | 5.53 | 5.67 | 826165 | 46187.23 | 1.88% |
0.00 |
| 2024-12-16 | 5.80 | 5.61 | -0.15 | -2.60% | 5.53 | 5.84 | 1895490 | 106652.94 | 4.31% |
0.00 |
| 2024-12-13 | 5.80 | 5.76 | -0.05 | -0.86% | 5.71 | 5.95 | 4419910 | 257284.00 | 10.05% |
0.00 |
| 2024-12-12 | 5.86 | 5.81 | -0.07 | -1.19% | 5.70 | 5.93 | 1736737 | 100636.62 | 3.95% |
0.00 |
| 2024-12-11 | 5.91 | 5.88 | -0.04 | -0.68% | 5.79 | 6.08 | 1396265 | 82210.14 | 3.18% |
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 | | | |
| | | | | | |
