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： | 2024-11-28至2025-04-11 | 4.18 | 10.29% | 35.11 | 53.99 | 466594 | 211019.63 | 90.04% |
0 |
| 2025-04-11 | 43.90 | 44.79 | 1.00 | 2.28% | 43.68 | 45.57 | 3066 | 1363.87 | 0.59% |
0.00 |
| 2025-04-10 | 44.18 | 43.79 | 0.60 | 1.39% | 43.53 | 44.97 | 3261 | 1440.91 | 0.63% |
0.00 |
| 2025-04-09 | 42.29 | 43.19 | 0.54 | 1.27% | 39.30 | 43.68 | 4229 | 1766.41 | 0.82% |
0.00 |
| 2025-04-08 | 43.69 | 42.65 | 0.82 | 1.96% | 41.81 | 44.20 | 4450 | 1908.34 | 0.86% |
0.00 |
| 2025-04-07 | 48.10 | 41.83 | -8.37 | -16.67% | 41.50 | 48.58 | 8662 | 3908.52 | 1.67% |
0.00 |
| 2025-04-03 | 49.90 | 50.20 | -0.04 | -0.08% | 48.24 | 50.74 | 3689 | 1831.06 | 0.71% |
0.00 |
| 2025-04-02 | 48.66 | 50.24 | 1.59 | 3.27% | 48.44 | 50.36 | 4837 | 2403.06 | 0.93% |
0.00 |
| 2025-04-01 | 48.98 | 48.65 | 0.25 | 0.52% | 48.12 | 49.42 | 2845 | 1384.81 | 0.55% |
0.00 |
| 2025-03-31 | 49.00 | 48.40 | -0.60 | -1.22% | 47.58 | 49.00 | 3442 | 1662.39 | 0.66% |
0.00 |
| 2025-03-28 | 49.50 | 49.00 | -0.30 | -0.61% | 48.31 | 49.98 | 6686 | 3272.80 | 1.29% |
0.00 |
| 2025-03-27 | 50.23 | 49.30 | -1.00 | -1.99% | 49.23 | 50.95 | 4517 | 2258.42 | 0.87% |
0.00 |
| 2025-03-26 | 49.95 | 50.30 | 0.16 | 0.32% | 49.03 | 51.47 | 4515 | 2284.75 | 0.87% |
0.00 |
| 2025-03-25 | 51.50 | 50.14 | -1.36 | -2.64% | 49.00 | 51.51 | 8704 | 4380.10 | 1.68% |
0.00 |
| 2025-03-24 | 52.26 | 51.50 | -0.76 | -1.45% | 50.24 | 53.99 | 13744 | 7144.77 | 2.65% |
0.00 |
| 2025-03-21 | 51.40 | 52.26 | 0.56 | 1.08% | 50.42 | 52.30 | 11491 | 5917.64 | 2.22% |
0.00 |
| 2025-03-20 | 48.16 | 51.70 | 3.62 | 7.53% | 47.26 | 52.84 | 17404 | 8798.52 | 3.36% |
0.00 |
| 2025-03-19 | 48.18 | 48.08 | 0.12 | 0.25% | 47.10 | 48.30 | 4534 | 2166.98 | 0.88% |
0.00 |
| 2025-03-18 | 47.69 | 47.96 | 0.34 | 0.71% | 47.40 | 48.26 | 3748 | 1796.78 | 0.72% |
0.00 |
| 2025-03-17 | 47.07 | 47.62 | 0.49 | 1.04% | 46.71 | 47.90 | 4351 | 2065.60 | 0.84% |
0.00 |
| 2025-03-14 | 46.38 | 47.13 | 0.32 | 0.68% | 46.13 | 47.45 | 3823 | 1792.76 | 0.74% |
0.00 |
| 2025-03-13 | 47.81 | 46.81 | -1.00 | -2.09% | 46.06 | 48.33 | 5384 | 2512.39 | 1.04% |
0.00 |
| 2025-03-12 | 47.89 | 47.81 | 0.46 | 0.97% | 47.35 | 48.68 | 5816 | 2791.80 | 1.12% |
0.00 |
| 2025-03-11 | 47.77 | 47.35 | -1.03 | -2.13% | 46.58 | 48.78 | 6475 | 3075.91 | 1.25% |
0.00 |
| 2025-03-10 | 47.36 | 48.38 | 1.26 | 2.67% | 46.60 | 49.50 | 9154 | 4433.44 | 1.77% |
0.00 |
| 2025-03-07 | 46.66 | 47.12 | 0.44 | 0.94% | 46.10 | 47.56 | 5940 | 2788.21 | 1.15% |
0.00 |
| 2025-03-06 | 45.94 | 46.68 | 0.78 | 1.70% | 45.90 | 47.42 | 5555 | 2595.87 | 1.07% |
0.00 |
| 2025-03-05 | 46.67 | 45.90 | -0.80 | -1.71% | 45.52 | 47.27 | 6174 | 2849.59 | 1.19% |
0.00 |
| 2025-03-04 | 43.80 | 46.70 | 2.33 | 5.25% | 43.78 | 47.16 | 7722 | 3550.70 | 1.49% |
0.00 |
| 2025-03-03 | 44.34 | 44.37 | 0.08 | 0.18% | 43.85 | 45.60 | 5438 | 2439.20 | 1.05% |
0.00 |
| 2025-02-28 | 47.41 | 44.29 | -3.07 | -6.48% | 44.03 | 48.17 | 7775 | 3533.73 | 1.50% |
0.00 |
| 2025-02-27 | 47.54 | 47.36 | 0.26 | 0.55% | 46.27 | 48.37 | 8048 | 3818.89 | 1.55% |
0.00 |
| 2025-02-26 | 45.20 | 47.10 | 2.34 | 5.23% | 44.80 | 48.56 | 9662 | 4558.46 | 1.86% |
0.00 |
| 2025-02-25 | 43.50 | 44.76 | 0.67 | 1.52% | 43.40 | 45.58 | 4537 | 2025.11 | 0.88% |
0.00 |
| 2025-02-24 | 44.35 | 44.09 | -0.34 | -0.77% | 43.07 | 44.55 | 5468 | 2397.28 | 1.06% |
0.00 |
| 2025-02-21 | 43.38 | 44.43 | 0.65 | 1.48% | 42.88 | 44.58 | 5807 | 2544.52 | 1.12% |
0.00 |
| 2025-02-20 | 43.60 | 43.78 | 0.14 | 0.32% | 43.22 | 43.98 | 3958 | 1726.71 | 0.76% |
0.00 |
| 2025-02-19 | 43.08 | 43.64 | 0.44 | 1.02% | 42.77 | 44.60 | 4620 | 2034.66 | 0.89% |
0.00 |
| 2025-02-18 | 44.66 | 43.20 | -1.39 | -3.12% | 42.78 | 44.74 | 5701 | 2493.18 | 1.10% |
0.00 |
| 2025-02-17 | 45.52 | 44.59 | -0.93 | -2.04% | 44.00 | 45.69 | 6140 | 2734.45 | 1.19% |
0.00 |
| 2025-02-14 | 46.55 | 45.52 | -0.48 | -1.04% | 45.11 | 46.55 | 4961 | 2260.57 | 0.96% |
0.00 |
| 2025-02-13 | 47.30 | 46.00 | -1.30 | -2.75% | 45.83 | 47.72 | 6807 | 3171.97 | 1.31% |
0.00 |
| 2025-02-12 | 44.38 | 47.30 | 3.01 | 6.80% | 43.76 | 47.51 | 24277 | 11212.60 | 4.69% |
0.00 |
| 2025-02-11 | 45.57 | 44.29 | -1.71 | -3.72% | 43.93 | 46.00 | 10003 | 4455.36 | 1.93% |
0.00 |
| 2025-02-10 | 43.86 | 46.00 | 2.14 | 4.88% | 43.70 | 46.00 | 8288 | 3747.35 | 1.60% |
0.00 |
| 2025-02-07 | 43.31 | 43.86 | 0.18 | 0.41% | 43.00 | 45.45 | 19119 | 8501.04 | 3.69% |
0.00 |
| 2025-02-06 | 44.50 | 43.68 | 3.09 | 7.61% | 41.85 | 44.50 | 10780 | 4679.49 | 2.08% |
0.00 |
| 2025-01-15 | 38.84 | 40.59 | 1.39 | 3.55% | 38.84 | 40.74 | 4938 | 1967.66 | 0.95% |
0.00 |
| 2025-01-14 | 36.60 | 39.20 | 2.71 | 7.43% | 36.58 | 39.23 | 4794 | 1821.38 | 0.93% |
0.00 |
| 2025-01-13 | 36.11 | 36.49 | 0.06 | 0.16% | 35.65 | 37.39 | 3535 | 1293.38 | 0.68% |
0.00 |
| 2025-01-10 | 36.11 | 36.43 | 0.19 | 0.52% | 35.90 | 37.88 | 3371 | 1245.89 | 0.65% |
0.00 |
| 2025-01-09 | 36.92 | 36.24 | 0.04 | 0.11% | 36.06 | 36.92 | 1650 | 601.34 | 0.32% |
0.00 |
| 2025-01-08 | 36.99 | 36.20 | -0.46 | -1.25% | 35.11 | 36.99 | 3115 | 1125.78 | 0.60% |
0.00 |
| 2025-01-07 | 36.00 | 36.66 | 0.67 | 1.86% | 35.99 | 37.25 | 3134 | 1142.94 | 0.60% |
0.00 |
| 2025-01-06 | 36.53 | 35.99 | -1.12 | -3.02% | 35.64 | 37.30 | 3684 | 1340.23 | 0.71% |
0.00 |
| 2025-01-03 | 39.00 | 37.11 | -1.58 | -4.08% | 37.00 | 39.00 | 3069 | 1164.67 | 0.59% |
0.00 |
| 2025-01-02 | 40.01 | 38.69 | -1.50 | -3.73% | 38.30 | 40.25 | 3318 | 1304.58 | 0.64% |
0.00 |
| 2024-12-31 | 42.09 | 40.19 | -2.11 | -4.99% | 40.11 | 42.57 | 4295 | 1770.63 | 0.83% |
0.00 |
| 2024-12-30 | 42.75 | 42.30 | -0.45 | -1.05% | 41.91 | 43.30 | 2978 | 1269.98 | 0.57% |
0.00 |
| 2024-12-27 | 43.04 | 42.75 | -0.18 | -0.42% | 42.12 | 43.09 | 4393 | 1875.08 | 0.85% |
0.00 |
| 2024-12-26 | 42.09 | 42.93 | 0.93 | 2.21% | 40.86 | 43.99 | 4538 | 1959.54 | 0.88% |
0.00 |
| 2024-12-25 | 42.31 | 42.00 | -0.74 | -1.73% | 41.60 | 43.69 | 5925 | 2509.69 | 1.14% |
0.00 |
| 2024-12-24 | 42.10 | 42.74 | 0.71 | 1.69% | 42.00 | 42.90 | 2422 | 1027.53 | 0.47% |
0.00 |
| 2024-12-23 | 43.55 | 42.03 | -1.37 | -3.16% | 41.60 | 43.96 | 4848 | 2047.74 | 0.94% |
0.00 |
| 2024-12-20 | 42.56 | 43.40 | 0.84 | 1.97% | 42.20 | 44.02 | 2816 | 1223.19 | 0.54% |
0.00 |
| 2024-12-19 | 42.83 | 42.56 | -0.47 | -1.09% | 42.07 | 43.46 | 3785 | 1614.17 | 0.73% |
0.00 |
| 2024-12-18 | 42.52 | 43.03 | 0.03 | 0.07% | 41.82 | 43.27 | 4087 | 1747.55 | 0.79% |
0.00 |
| 2024-12-17 | 43.38 | 43.00 | -0.69 | -1.58% | 42.70 | 44.10 | 6734 | 2907.89 | 1.30% |
0.00 |
| 2024-12-16 | 43.56 | 43.69 | 0.13 | 0.30% | 42.94 | 43.97 | 3964 | 1722.27 | 0.77% |
0.00 |
| 2024-12-13 | 44.49 | 43.56 | -1.08 | -2.42% | 43.43 | 44.73 | 3799 | 1667.38 | 0.73% |
0.00 |
| 2024-12-12 | 44.92 | 44.64 | -0.49 | -1.09% | 43.70 | 45.13 | 4936 | 2184.45 | 0.95% |
0.00 |
| 2024-12-11 | 43.74 | 45.13 | 1.79 | 4.13% | 42.83 | 45.42 | 9744 | 4311.68 | 1.88% |
0.00 |
| 2024-12-10 | 44.11 | 43.34 | 0.59 | 1.38% | 43.23 | 44.48 | 5986 | 2626.40 | 1.16% |
0.00 |
| 2024-12-09 | 42.36 | 42.75 | 0.37 | 0.87% | 42.11 | 43.50 | 4031 | 1732.04 | 0.78% |
0.00 |
| 2024-12-06 | 42.78 | 42.38 | -0.46 | -1.07% | 41.68 | 42.81 | 3905 | 1646.02 | 0.75% |
0.00 |
| 2024-12-05 | 41.55 | 42.84 | 1.33 | 3.20% | 41.39 | 43.36 | 4939 | 2111.12 | 0.95% |
0.00 |
| 2024-12-04 | 42.58 | 41.51 | -0.77 | -1.82% | 41.41 | 42.59 | 3324 | 1390.70 | 0.64% |
0.00 |
| 2024-12-03 | 42.50 | 42.28 | 0.31 | 0.74% | 41.60 | 42.92 | 3253 | 1367.92 | 0.63% |
0.00 |
| 2024-12-02 | 41.50 | 41.97 | 0.47 | 1.13% | 41.25 | 42.85 | 3806 | 1598.99 | 0.73% |
0.00 |
| 2024-11-29 | 40.27 | 41.50 | 1.00 | 2.47% | 40.08 | 41.99 | 4223 | 1740.24 | 0.82% |
0.00 |
| 2024-11-28 | 40.61 | 40.50 | -0.11 | -0.27% | 40.20 | 40.99 | 3648 | 1478.61 | 0.70% |
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 | | | |
| | | | | | |
