| 8.86(-0.23%) |
| 5.66(-0.35%) |
| 13.66(-1.44%) |
| 1.29(-1.53%) |
| 22.23(-4.22%) |
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： | 2024-12-18至2025-04-18 | -0.31 | -1.29% | 21.37 | 31 | 1348566 | 369800.5 | 93.82% |
13 |
| 2025-04-18 | 24.50 | 23.80 | -0.60 | -2.46% | 23.43 | 24.58 | 13802 | 3290.64 | 0.96% |
0.00 |
| 2025-04-17 | 24.52 | 24.40 | -0.25 | -1.01% | 24.37 | 24.80 | 4252 | 1047.02 | 0.30% |
0.00 |
| 2025-04-16 | 24.99 | 24.65 | -0.32 | -1.28% | 24.36 | 25.11 | 5546 | 1369.47 | 0.39% |
0.00 |
| 2025-04-15 | 25.00 | 24.97 | 0.05 | 0.20% | 24.56 | 25.07 | 8158 | 2022.07 | 0.57% |
0.00 |
| 2025-04-14 | 25.00 | 24.92 | -0.08 | -0.32% | 24.88 | 25.24 | 9911 | 2482.14 | 0.69% |
0.00 |
| 2025-04-11 | 25.20 | 25.00 | 0.00 | 0.00% | 24.94 | 25.59 | 9505 | 2397.60 | 0.66% |
0.00 |
| 2025-04-10 | 25.30 | 25.00 | 0.10 | 0.40% | 24.69 | 25.73 | 14648 | 3691.08 | 1.02% |
0.00 |
| 2025-04-09 | 23.13 | 24.90 | 2.06 | 9.02% | 21.51 | 24.96 | 20166 | 4718.20 | 1.40% |
0.00 |
| 2025-04-08 | 22.79 | 22.84 | 1.14 | 5.25% | 22.34 | 23.45 | 16073 | 3669.70 | 1.12% |
0.00 |
| 2025-04-07 | 25.96 | 21.70 | -4.89 | -18.39% | 21.37 | 25.96 | 20568 | 4837.23 | 1.43% |
0.00 |
| 2025-04-03 | 26.42 | 26.59 | -0.27 | -1.01% | 26.30 | 26.93 | 8456 | 2245.69 | 0.59% |
0.00 |
| 2025-04-02 | 26.63 | 26.86 | 0.23 | 0.86% | 26.58 | 26.96 | 7156 | 1916.23 | 0.50% |
0.00 |
| 2025-04-01 | 26.86 | 26.63 | 0.09 | 0.34% | 26.53 | 26.97 | 6970 | 1864.69 | 0.48% |
5.00 |
| 2025-03-31 | 27.02 | 26.54 | -0.32 | -1.19% | 26.32 | 27.02 | 6843 | 1824.38 | 0.48% |
0.00 |
| 2025-03-28 | 26.70 | 26.86 | -0.12 | -0.44% | 26.70 | 27.26 | 6728 | 1819.95 | 0.47% |
0.00 |
| 2025-03-27 | 27.11 | 26.98 | -0.06 | -0.22% | 26.60 | 27.27 | 6943 | 1875.52 | 0.48% |
0.00 |
| 2025-03-26 | 26.87 | 27.04 | 0.19 | 0.71% | 26.87 | 27.37 | 6021 | 1632.76 | 0.42% |
0.00 |
| 2025-03-25 | 27.10 | 26.85 | -0.35 | -1.29% | 26.80 | 27.45 | 8659 | 2343.66 | 0.60% |
0.00 |
| 2025-03-24 | 27.28 | 27.20 | -0.05 | -0.18% | 26.60 | 27.70 | 10390 | 2812.29 | 0.72% |
0.00 |
| 2025-03-21 | 28.13 | 27.25 | -1.17 | -4.12% | 27.12 | 28.42 | 14957 | 4133.55 | 1.04% |
0.00 |
| 2025-03-20 | 28.19 | 28.42 | 0.22 | 0.78% | 27.81 | 28.46 | 15834 | 4463.44 | 1.10% |
0.00 |
| 2025-03-19 | 27.43 | 28.20 | 0.66 | 2.40% | 27.43 | 28.47 | 22854 | 6407.74 | 1.59% |
0.00 |
| 2025-03-18 | 27.60 | 27.54 | -0.04 | -0.15% | 27.18 | 27.95 | 13079 | 3603.58 | 0.91% |
0.00 |
| 2025-03-17 | 27.48 | 27.58 | 0.27 | 0.99% | 27.10 | 27.69 | 17415 | 4776.89 | 1.21% |
0.00 |
| 2025-03-14 | 26.93 | 27.31 | 0.52 | 1.94% | 26.25 | 27.57 | 21697 | 5854.30 | 1.51% |
0.00 |
| 2025-03-13 | 27.88 | 26.79 | -0.88 | -3.18% | 26.61 | 27.88 | 38843 | 10513.30 | 2.70% |
0.00 |
| 2025-03-12 | 29.58 | 27.67 | -1.71 | -5.82% | 27.46 | 29.62 | 35969 | 10315.74 | 2.50% |
0.00 |
| 2025-03-11 | 30.06 | 29.38 | -0.63 | -2.10% | 29.01 | 30.06 | 21425 | 6302.91 | 1.49% |
0.00 |
| 2025-03-10 | 30.46 | 30.01 | -0.39 | -1.28% | 29.75 | 30.70 | 14894 | 4483.22 | 1.04% |
0.00 |
| 2025-03-07 | 30.50 | 30.40 | -0.15 | -0.49% | 30.02 | 30.79 | 11154 | 3395.03 | 0.78% |
0.00 |
| 2025-03-06 | 30.50 | 30.55 | 0.72 | 2.41% | 29.71 | 30.84 | 21827 | 6660.27 | 1.52% |
0.00 |
| 2025-03-05 | 30.94 | 29.83 | -0.97 | -3.15% | 29.83 | 31.00 | 22582 | 6855.17 | 1.57% |
3.00 |
| 2025-03-04 | 30.05 | 30.80 | 0.90 | 3.01% | 29.63 | 30.80 | 18990 | 5780.26 | 1.32% |
0.00 |
| 2025-03-03 | 29.65 | 29.90 | 0.36 | 1.22% | 29.25 | 30.00 | 18633 | 5531.92 | 1.30% |
0.00 |
| 2025-02-28 | 30.65 | 29.54 | -0.96 | -3.15% | 29.40 | 30.66 | 18483 | 5491.17 | 1.29% |
0.00 |
| 2025-02-27 | 30.80 | 30.50 | -0.13 | -0.42% | 29.56 | 30.95 | 28729 | 8712.46 | 2.00% |
2.00 |
| 2025-02-26 | 29.40 | 30.63 | 1.10 | 3.73% | 28.88 | 30.83 | 33192 | 9942.90 | 2.31% |
0.00 |
| 2025-02-25 | 28.68 | 29.53 | 0.65 | 2.25% | 28.52 | 29.79 | 20957 | 6150.01 | 1.46% |
0.00 |
| 2025-02-24 | 28.80 | 28.88 | 0.20 | 0.70% | 28.20 | 29.07 | 19076 | 5476.47 | 1.33% |
0.00 |
| 2025-02-21 | 27.82 | 28.68 | 1.02 | 3.69% | 27.39 | 29.18 | 36767 | 10472.41 | 2.56% |
0.00 |
| 2025-02-20 | 27.15 | 27.66 | 0.63 | 2.33% | 27.10 | 27.98 | 26547 | 7339.34 | 1.85% |
0.00 |
| 2025-02-19 | 26.66 | 27.03 | 0.44 | 1.65% | 26.61 | 27.15 | 12679 | 3417.63 | 0.88% |
0.00 |
| 2025-02-18 | 27.29 | 26.59 | -0.48 | -1.77% | 26.47 | 27.29 | 9870 | 2648.05 | 0.69% |
0.00 |
| 2025-02-17 | 26.59 | 27.07 | 0.55 | 2.07% | 26.59 | 27.31 | 10617 | 2867.19 | 0.74% |
0.00 |
| 2025-02-14 | 27.40 | 26.52 | -0.68 | -2.50% | 26.40 | 27.67 | 12256 | 3299.42 | 0.85% |
0.00 |
| 2025-02-13 | 27.65 | 27.20 | -0.40 | -1.45% | 27.04 | 27.65 | 10833 | 2953.90 | 0.75% |
0.00 |
| 2025-02-12 | 26.77 | 27.60 | 0.86 | 3.22% | 26.55 | 27.88 | 16712 | 4554.90 | 1.16% |
0.00 |
| 2025-02-11 | 26.48 | 26.74 | 0.25 | 0.94% | 26.34 | 27.29 | 7870 | 2111.72 | 0.55% |
0.00 |
| 2025-02-10 | 26.88 | 26.49 | -0.37 | -1.38% | 26.15 | 26.88 | 9650 | 2549.39 | 0.67% |
0.00 |
| 2025-02-07 | 27.03 | 26.86 | -0.14 | -0.52% | 26.63 | 27.83 | 13500 | 3669.77 | 0.94% |
0.00 |
| 2025-02-06 | 26.26 | 27.00 | 0.72 | 2.74% | 26.15 | 27.08 | 11168 | 2996.10 | 0.78% |
3.00 |
| 2025-02-05 | 26.80 | 26.28 | -0.14 | -0.53% | 25.53 | 26.88 | 8965 | 2335.57 | 0.62% |
0.00 |
| 2025-01-27 | 26.55 | 26.42 | 0.05 | 0.19% | 26.38 | 27.18 | 15872 | 4234.84 | 1.10% |
0.00 |
| 2025-01-24 | 26.42 | 26.37 | -0.05 | -0.19% | 26.28 | 26.79 | 12252 | 3251.35 | 0.85% |
0.00 |
| 2025-01-23 | 27.65 | 26.42 | -1.07 | -3.89% | 26.42 | 27.70 | 19563 | 5276.02 | 1.36% |
0.00 |
| 2025-01-22 | 27.19 | 27.49 | 0.04 | 0.15% | 26.91 | 27.95 | 18102 | 4975.23 | 1.26% |
0.00 |
| 2025-01-21 | 28.00 | 27.45 | -0.35 | -1.26% | 26.33 | 28.14 | 29908 | 8173.18 | 2.08% |
0.00 |
| 2025-01-20 | 28.50 | 27.80 | 0.04 | 0.14% | 27.66 | 28.75 | 17964 | 5053.63 | 1.25% |
0.00 |
| 2025-01-17 | 28.66 | 27.76 | -0.84 | -2.94% | 27.55 | 28.77 | 15945 | 4449.48 | 1.11% |
0.00 |
| 2025-01-16 | 29.01 | 28.60 | -0.13 | -0.45% | 28.02 | 29.01 | 14730 | 4191.71 | 1.02% |
0.00 |
| 2025-01-15 | 28.90 | 28.73 | -0.25 | -0.86% | 28.61 | 29.23 | 19804 | 5720.29 | 1.38% |
0.00 |
| 2025-01-14 | 27.60 | 28.98 | 1.38 | 5.00% | 27.55 | 28.98 | 27667 | 7873.25 | 1.92% |
0.00 |
| 2025-01-13 | 27.20 | 27.60 | 0.80 | 2.99% | 26.65 | 28.15 | 16354 | 4492.52 | 1.14% |
0.00 |
| 2025-01-10 | 28.25 | 26.80 | -1.24 | -4.42% | 26.80 | 28.25 | 12100 | 3340.60 | 0.84% |
0.00 |
| 2025-01-09 | 27.67 | 28.04 | 0.23 | 0.83% | 27.42 | 28.35 | 13857 | 3866.31 | 0.96% |
0.00 |
| 2025-01-08 | 27.43 | 27.81 | 0.38 | 1.39% | 26.55 | 28.43 | 18623 | 5109.02 | 1.30% |
0.00 |
| 2025-01-07 | 26.91 | 27.43 | 0.60 | 2.24% | 26.40 | 27.49 | 20507 | 5556.10 | 1.43% |
0.00 |
| 2025-01-06 | 25.69 | 26.83 | 0.86 | 3.31% | 24.87 | 26.90 | 20521 | 5365.07 | 1.43% |
0.00 |
| 2025-01-03 | 26.33 | 25.97 | -0.49 | -1.85% | 25.18 | 26.79 | 13441 | 3495.94 | 0.93% |
0.00 |
| 2025-01-02 | 27.53 | 26.46 | -1.21 | -4.37% | 25.50 | 27.64 | 20729 | 5491.00 | 1.44% |
0.00 |
| 2024-12-31 | 27.58 | 27.67 | 0.09 | 0.33% | 27.36 | 28.06 | 15911 | 4406.91 | 1.11% |
0.00 |
| 2024-12-30 | 28.51 | 27.58 | -0.97 | -3.40% | 27.01 | 28.69 | 31320 | 8708.24 | 2.18% |
0.00 |
| 2024-12-27 | 27.91 | 28.55 | 0.58 | 2.07% | 27.67 | 28.76 | 30535 | 8643.08 | 2.12% |
0.00 |
| 2024-12-26 | 26.35 | 27.97 | 1.72 | 6.55% | 26.31 | 27.99 | 32978 | 8988.71 | 2.29% |
0.00 |
| 2024-12-25 | 25.08 | 26.25 | 1.17 | 4.67% | 24.89 | 26.40 | 28742 | 7374.25 | 2.00% |
0.00 |
| 2024-12-24 | 24.20 | 25.08 | 0.98 | 4.07% | 24.12 | 25.30 | 16974 | 4227.35 | 1.18% |
0.00 |
| 2024-12-23 | 24.78 | 24.10 | -0.58 | -2.35% | 23.92 | 25.10 | 18287 | 4496.52 | 1.27% |
0.00 |
| 2024-12-20 | 24.53 | 24.68 | 0.15 | 0.61% | 24.32 | 25.25 | 9811 | 2442.93 | 0.68% |
0.00 |
| 2024-12-19 | 24.17 | 24.53 | 0.13 | 0.53% | 24.01 | 25.03 | 12369 | 3021.58 | 0.86% |
0.00 |
| 2024-12-18 | 24.46 | 24.40 | 0.29 | 1.20% | 23.68 | 25.22 | 14881 | 3649.35 | 1.04% |
0.00 |
*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 | | | |
| | | | | | |
