| 4.11(-0.48%) |
| 10.99(-1.61%) |
| 27.84(-0.64%) |
| 56.61(-3.13%) |
| 34.98(-2.32%) |
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： | 2024-12-04至2025-04-03 | 1.32 | 7.46% | 14.99 | 21.21 | 3254293 | 602230.65 | 99.59% |
107.11 |
| 2025-04-03 | 19.84 | 19.01 | -0.72 | -3.65% | 18.98 | 20.08 | 42259 | 8160.15 | 1.29% |
0.00 |
| 2025-04-02 | 19.07 | 19.73 | 0.68 | 3.57% | 18.90 | 19.95 | 46998 | 9230.59 | 1.44% |
6.00 |
| 2025-04-01 | 19.36 | 19.05 | -0.45 | -2.31% | 19.03 | 19.65 | 31499 | 6061.40 | 0.96% |
0.00 |
| 2025-03-31 | 19.45 | 19.50 | -0.09 | -0.46% | 19.00 | 19.66 | 29190 | 5631.58 | 0.89% |
2.00 |
| 2025-03-28 | 19.30 | 19.59 | 0.19 | 0.98% | 19.22 | 19.98 | 37269 | 7347.59 | 1.14% |
0.00 |
| 2025-03-27 | 19.39 | 19.40 | -0.13 | -0.67% | 18.96 | 19.80 | 28782 | 5602.42 | 0.88% |
0.00 |
| 2025-03-26 | 18.87 | 19.53 | 0.63 | 3.33% | 18.87 | 19.97 | 44812 | 8802.74 | 1.37% |
6.00 |
| 2025-03-25 | 19.02 | 18.90 | -0.12 | -0.63% | 18.81 | 19.38 | 21190 | 4036.89 | 0.65% |
5.00 |
| 2025-03-24 | 19.39 | 19.02 | -0.31 | -1.60% | 18.58 | 19.54 | 30146 | 5712.60 | 0.92% |
0.00 |
| 2025-03-21 | 19.82 | 19.33 | -0.74 | -3.69% | 19.21 | 19.96 | 46589 | 9079.39 | 1.43% |
4.00 |
| 2025-03-20 | 20.00 | 20.07 | 0.07 | 0.35% | 19.66 | 20.44 | 50720 | 10219.51 | 1.55% |
2.00 |
| 2025-03-19 | 20.00 | 20.00 | -0.19 | -0.94% | 19.67 | 20.15 | 32024 | 6371.92 | 0.98% |
0.00 |
| 2025-03-18 | 19.41 | 20.19 | 0.74 | 3.80% | 19.41 | 20.23 | 46573 | 9274.01 | 1.43% |
0.00 |
| 2025-03-17 | 19.48 | 19.45 | 0.01 | 0.05% | 19.15 | 19.53 | 30800 | 5971.73 | 0.94% |
0.00 |
| 2025-03-14 | 19.00 | 19.44 | 0.45 | 2.37% | 18.79 | 19.53 | 42580 | 8168.54 | 1.30% |
6.00 |
| 2025-03-13 | 20.18 | 18.99 | -1.23 | -6.08% | 18.73 | 20.18 | 80115 | 15403.49 | 2.45% |
0.00 |
| 2025-03-12 | 20.55 | 20.22 | -0.34 | -1.65% | 20.18 | 20.61 | 42767 | 8704.37 | 1.31% |
15.00 |
| 2025-03-11 | 20.21 | 20.56 | -0.23 | -1.11% | 20.15 | 21.10 | 56676 | 11661.78 | 1.73% |
28.50 |
| 2025-03-10 | 20.30 | 20.79 | 0.53 | 2.62% | 19.98 | 21.21 | 73230 | 15042.51 | 2.24% |
0.00 |
| 2025-03-07 | 19.87 | 20.26 | 0.38 | 1.91% | 19.58 | 20.38 | 76205 | 15317.25 | 2.33% |
0.00 |
| 2025-03-06 | 20.01 | 19.88 | -0.07 | -0.35% | 19.80 | 20.24 | 63546 | 12697.69 | 1.95% |
9.61 |
| 2025-03-05 | 19.49 | 19.95 | 0.64 | 3.31% | 19.17 | 20.60 | 75822 | 15011.13 | 2.32% |
0.00 |
| 2025-03-04 | 19.12 | 19.31 | -0.03 | -0.16% | 19.01 | 19.84 | 50050 | 9683.34 | 1.53% |
0.00 |
| 2025-03-03 | 18.99 | 19.34 | 0.53 | 2.82% | 18.85 | 19.50 | 64306 | 12368.53 | 1.97% |
3.00 |
| 2025-02-28 | 19.87 | 18.81 | -1.29 | -6.42% | 18.73 | 19.97 | 76854 | 14739.19 | 2.35% |
0.00 |
| 2025-02-27 | 20.20 | 20.10 | 0.38 | 1.93% | 19.30 | 20.57 | 91927 | 18256.29 | 2.81% |
0.00 |
| 2025-02-26 | 19.76 | 19.72 | 0.04 | 0.20% | 19.23 | 20.17 | 97616 | 19320.52 | 2.99% |
0.00 |
| 2025-02-25 | 18.12 | 19.68 | 1.38 | 7.54% | 17.98 | 20.05 | 113866 | 21970.26 | 3.49% |
0.00 |
| 2025-02-24 | 18.77 | 18.30 | -0.48 | -2.56% | 18.00 | 18.78 | 63640 | 11650.92 | 1.95% |
0.00 |
| 2025-02-21 | 18.61 | 18.78 | 0.18 | 0.97% | 18.46 | 18.80 | 67939 | 12658.58 | 2.08% |
0.00 |
| 2025-02-20 | 18.08 | 18.60 | 0.52 | 2.88% | 17.83 | 18.78 | 72635 | 13419.27 | 2.22% |
0.00 |
| 2025-02-19 | 17.56 | 18.08 | 0.52 | 2.96% | 17.56 | 18.42 | 78090 | 14129.17 | 2.39% |
0.00 |
| 2025-02-18 | 16.99 | 17.56 | 0.52 | 3.05% | 16.91 | 18.13 | 75105 | 13239.76 | 2.30% |
0.00 |
| 2025-02-17 | 17.10 | 17.04 | 0.04 | 0.24% | 16.87 | 17.24 | 20467 | 3484.45 | 0.63% |
0.00 |
| 2025-02-14 | 16.97 | 17.00 | 0.00 | 0.00% | 16.89 | 17.18 | 18698 | 3184.73 | 0.57% |
0.00 |
| 2025-02-13 | 17.47 | 17.00 | -0.41 | -2.35% | 16.94 | 17.52 | 20797 | 3565.91 | 0.64% |
0.00 |
| 2025-02-12 | 17.29 | 17.41 | 0.07 | 0.40% | 17.24 | 17.55 | 18768 | 3265.58 | 0.57% |
0.00 |
| 2025-02-11 | 17.40 | 17.34 | -0.05 | -0.29% | 17.12 | 17.46 | 17268 | 2983.83 | 0.53% |
0.00 |
| 2025-02-10 | 17.50 | 17.39 | -0.11 | -0.63% | 17.19 | 17.55 | 25365 | 4394.51 | 0.78% |
0.00 |
| 2025-02-07 | 17.62 | 17.50 | -0.14 | -0.79% | 17.25 | 17.75 | 34903 | 6135.95 | 1.07% |
0.00 |
| 2025-02-06 | 17.10 | 17.64 | 0.43 | 2.50% | 17.10 | 17.74 | 32342 | 5666.06 | 0.99% |
0.00 |
| 2025-02-05 | 16.88 | 17.21 | 0.40 | 2.38% | 16.86 | 17.32 | 25519 | 4369.12 | 0.78% |
0.00 |
| 2025-01-27 | 17.18 | 16.81 | -0.36 | -2.10% | 16.80 | 17.23 | 17116 | 2903.22 | 0.52% |
0.00 |
| 2025-01-24 | 16.86 | 17.17 | 0.25 | 1.48% | 16.78 | 17.19 | 18688 | 3187.12 | 0.57% |
0.00 |
| 2025-01-23 | 16.85 | 16.92 | 0.17 | 1.01% | 16.75 | 17.27 | 32195 | 5480.96 | 0.99% |
0.00 |
| 2025-01-22 | 16.63 | 16.75 | 0.02 | 0.12% | 16.51 | 16.97 | 18599 | 3119.26 | 0.57% |
0.00 |
| 2025-01-21 | 16.73 | 16.73 | 0.25 | 1.52% | 16.39 | 16.83 | 19002 | 3156.24 | 0.58% |
0.00 |
| 2025-01-20 | 16.67 | 16.48 | 0.03 | 0.18% | 16.41 | 16.67 | 15481 | 2554.53 | 0.47% |
0.00 |
| 2025-01-17 | 16.02 | 16.45 | 0.39 | 2.43% | 16.01 | 16.63 | 28279 | 4620.41 | 0.87% |
0.00 |
| 2025-01-16 | 16.35 | 16.06 | -0.20 | -1.23% | 15.89 | 16.53 | 20778 | 3357.13 | 0.64% |
0.00 |
| 2025-01-15 | 16.48 | 16.26 | -0.22 | -1.33% | 16.22 | 16.48 | 15152 | 2473.89 | 0.46% |
0.00 |
| 2025-01-14 | 15.53 | 16.48 | 0.95 | 6.12% | 15.53 | 16.49 | 29955 | 4845.19 | 0.92% |
0.00 |
| 2025-01-13 | 15.32 | 15.53 | 0.16 | 1.04% | 15.08 | 15.84 | 17646 | 2727.82 | 0.54% |
0.00 |
| 2025-01-10 | 15.76 | 15.37 | -0.30 | -1.91% | 15.37 | 16.00 | 20665 | 3243.96 | 0.63% |
0.00 |
| 2025-01-09 | 15.32 | 15.67 | 0.24 | 1.56% | 15.32 | 15.88 | 26052 | 4094.41 | 0.80% |
0.00 |
| 2025-01-08 | 15.62 | 15.43 | -0.20 | -1.28% | 14.99 | 15.65 | 26723 | 4098.93 | 0.82% |
0.00 |
| 2025-01-07 | 15.58 | 15.63 | 0.07 | 0.45% | 15.16 | 15.69 | 32955 | 5078.64 | 1.01% |
3.00 |
| 2025-01-06 | 15.52 | 15.56 | 0.09 | 0.58% | 15.16 | 15.85 | 22339 | 3471.41 | 0.68% |
0.00 |
| 2025-01-03 | 16.20 | 15.47 | -0.69 | -4.27% | 15.45 | 16.26 | 28851 | 4563.71 | 0.88% |
0.00 |
| 2025-01-02 | 16.67 | 16.16 | -0.48 | -2.88% | 15.93 | 16.88 | 25574 | 4171.06 | 0.78% |
0.00 |
| 2024-12-31 | 17.03 | 16.64 | -0.47 | -2.75% | 16.63 | 17.18 | 24105 | 4057.62 | 0.74% |
0.00 |
| 2024-12-30 | 17.30 | 17.11 | -0.42 | -2.40% | 16.76 | 17.60 | 30138 | 5176.10 | 0.92% |
0.00 |
| 2024-12-27 | 17.30 | 17.53 | 0.18 | 1.04% | 17.21 | 17.68 | 30991 | 5415.47 | 0.95% |
0.00 |
| 2024-12-26 | 16.99 | 17.35 | 0.27 | 1.58% | 16.95 | 17.53 | 21133 | 3669.16 | 0.65% |
0.00 |
| 2024-12-25 | 17.63 | 17.08 | -0.46 | -2.62% | 16.98 | 17.63 | 21201 | 3641.26 | 0.65% |
0.00 |
| 2024-12-24 | 17.25 | 17.54 | 0.47 | 2.75% | 17.20 | 17.68 | 22501 | 3924.80 | 0.69% |
0.00 |
| 2024-12-23 | 17.93 | 17.07 | -0.77 | -4.32% | 17.01 | 17.93 | 27473 | 4776.64 | 0.84% |
0.00 |
| 2024-12-20 | 17.28 | 17.84 | 0.54 | 3.12% | 17.13 | 18.08 | 34018 | 6016.72 | 1.04% |
0.00 |
| 2024-12-19 | 16.95 | 17.30 | 0.18 | 1.05% | 16.85 | 17.33 | 25253 | 4338.14 | 0.77% |
0.00 |
| 2024-12-18 | 17.52 | 17.12 | -0.18 | -1.04% | 17.01 | 17.52 | 32591 | 5603.40 | 1.00% |
0.00 |
| 2024-12-17 | 17.75 | 17.30 | -0.45 | -2.54% | 17.17 | 17.90 | 23429 | 4083.46 | 0.72% |
0.00 |
| 2024-12-16 | 18.00 | 17.75 | -0.10 | -0.56% | 17.66 | 18.08 | 28132 | 5032.51 | 0.86% |
7.00 |
| 2024-12-13 | 18.25 | 17.85 | -0.43 | -2.35% | 17.81 | 18.30 | 28171 | 5085.20 | 0.86% |
0.00 |
| 2024-12-12 | 18.37 | 18.28 | -0.25 | -1.35% | 17.87 | 18.54 | 40272 | 7316.91 | 1.23% |
0.00 |
| 2024-12-11 | 18.61 | 18.53 | -0.13 | -0.70% | 18.05 | 18.83 | 48724 | 8939.79 | 1.49% |
0.00 |
| 2024-12-10 | 18.86 | 18.66 | 0.27 | 1.47% | 18.52 | 19.58 | 82443 | 15734.51 | 2.52% |
0.00 |
| 2024-12-09 | 18.09 | 18.39 | 0.23 | 1.27% | 17.99 | 18.68 | 53602 | 9833.66 | 1.64% |
0.00 |
| 2024-12-06 | 18.53 | 18.16 | -0.17 | -0.93% | 17.80 | 18.66 | 47570 | 8591.13 | 1.46% |
0.00 |
| 2024-12-05 | 17.80 | 18.33 | 0.71 | 4.03% | 17.63 | 18.98 | 74350 | 13648.43 | 2.28% |
10.00 |
| 2024-12-04 | 17.60 | 17.62 | -0.07 | -0.40% | 17.40 | 18.11 | 46199 | 8202.60 | 1.41% |
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 | | | |
| | | | | | |
