| 13.13(-0.45%) |
| 33.70(1.05%) |
| 24.15(2.72%) |
| 36.40(0.30%) |
| 44.79(2.28%) |
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 | 10.91 | 28.46% | 32.61 | 59.59 | 1164670 | 531406.17 | 142.68% |
74 |
| 2025-04-11 | 46.88 | 49.25 | 1.66 | 3.49% | 46.88 | 49.66 | 7599 | 3717.63 | 0.93% |
0.00 |
| 2025-04-10 | 47.40 | 47.59 | 0.10 | 0.21% | 47.40 | 49.82 | 6828 | 3317.60 | 0.84% |
2.00 |
| 2025-04-09 | 45.12 | 47.49 | 1.94 | 4.26% | 42.16 | 48.30 | 13067 | 5954.66 | 1.60% |
0.00 |
| 2025-04-08 | 45.33 | 45.55 | 0.45 | 1.00% | 43.47 | 47.00 | 12709 | 5779.81 | 1.56% |
0.00 |
| 2025-04-07 | 50.47 | 45.10 | -7.80 | -14.74% | 45.00 | 50.91 | 17174 | 8097.11 | 2.10% |
0.00 |
| 2025-04-03 | 52.46 | 52.90 | -0.08 | -0.15% | 52.08 | 54.52 | 8217 | 4355.41 | 1.01% |
3.00 |
| 2025-04-02 | 51.78 | 52.98 | 2.22 | 4.37% | 50.26 | 53.24 | 11545 | 6065.53 | 1.41% |
0.00 |
| 2025-04-01 | 52.48 | 50.76 | -1.59 | -3.04% | 50.26 | 53.25 | 9619 | 4919.53 | 1.18% |
3.00 |
| 2025-03-31 | 51.74 | 52.35 | 0.56 | 1.08% | 50.26 | 52.45 | 9223 | 4749.03 | 1.13% |
0.00 |
| 2025-03-28 | 52.50 | 51.79 | -0.75 | -1.43% | 51.56 | 53.95 | 8097 | 4270.44 | 0.99% |
0.00 |
| 2025-03-27 | 50.28 | 52.54 | 1.99 | 3.94% | 50.03 | 52.85 | 11353 | 5894.85 | 1.39% |
2.00 |
| 2025-03-26 | 50.33 | 50.55 | 0.30 | 0.60% | 50.01 | 51.70 | 6705 | 3415.56 | 0.82% |
0.00 |
| 2025-03-25 | 50.86 | 50.25 | -0.59 | -1.16% | 49.81 | 51.87 | 8299 | 4189.00 | 1.02% |
0.00 |
| 2025-03-24 | 51.45 | 50.84 | -0.61 | -1.19% | 49.80 | 54.12 | 12355 | 6433.13 | 1.51% |
0.00 |
| 2025-03-21 | 51.99 | 51.45 | -0.79 | -1.51% | 50.51 | 52.50 | 10753 | 5546.41 | 1.32% |
4.00 |
| 2025-03-20 | 53.00 | 52.24 | -1.01 | -1.90% | 51.81 | 53.40 | 7107 | 3719.64 | 0.87% |
4.00 |
| 2025-03-19 | 53.83 | 53.25 | -1.11 | -2.04% | 52.50 | 54.50 | 8817 | 4704.82 | 1.08% |
0.00 |
| 2025-03-18 | 53.77 | 54.36 | 0.02 | 0.04% | 53.60 | 54.93 | 7889 | 4269.97 | 0.97% |
0.00 |
| 2025-03-17 | 54.13 | 54.34 | 0.02 | 0.04% | 53.00 | 54.86 | 9464 | 5103.89 | 1.16% |
0.00 |
| 2025-03-14 | 52.99 | 54.32 | 1.19 | 2.24% | 51.95 | 54.50 | 10386 | 5556.35 | 1.27% |
3.00 |
| 2025-03-13 | 56.00 | 53.13 | -3.02 | -5.38% | 51.77 | 56.10 | 16583 | 8839.97 | 2.03% |
2.00 |
| 2025-03-12 | 57.55 | 56.15 | -1.29 | -2.25% | 56.00 | 58.55 | 11179 | 6370.26 | 1.37% |
0.00 |
| 2025-03-11 | 55.60 | 57.44 | 0.54 | 0.95% | 54.70 | 57.50 | 13254 | 7425.14 | 1.62% |
0.00 |
| 2025-03-10 | 57.60 | 56.90 | -0.88 | -1.52% | 55.68 | 59.59 | 16673 | 9541.11 | 2.04% |
3.00 |
| 2025-03-07 | 52.88 | 57.78 | 4.25 | 7.94% | 52.88 | 58.35 | 28778 | 16166.47 | 3.53% |
0.00 |
| 2025-03-06 | 54.12 | 53.53 | -0.95 | -1.74% | 53.00 | 57.00 | 21193 | 11558.12 | 2.60% |
3.00 |
| 2025-03-05 | 55.65 | 54.48 | -1.07 | -1.93% | 53.41 | 57.74 | 19927 | 10952.30 | 2.44% |
2.00 |
| 2025-03-04 | 49.78 | 55.55 | 5.27 | 10.48% | 49.26 | 56.49 | 32832 | 17634.29 | 4.02% |
2.00 |
| 2025-03-03 | 47.91 | 50.28 | 2.64 | 5.54% | 46.76 | 50.38 | 25075 | 12401.78 | 3.07% |
0.00 |
| 2025-02-28 | 47.00 | 47.64 | 0.73 | 1.56% | 46.00 | 49.40 | 21885 | 10525.29 | 2.68% |
7.00 |
| 2025-02-27 | 48.46 | 46.91 | -1.15 | -2.39% | 45.71 | 48.99 | 13729 | 6469.15 | 1.68% |
0.00 |
| 2025-02-26 | 47.58 | 48.06 | 0.77 | 1.63% | 46.78 | 48.46 | 11439 | 5466.57 | 1.40% |
5.00 |
| 2025-02-25 | 47.00 | 47.29 | -0.31 | -0.65% | 46.36 | 48.30 | 13314 | 6318.02 | 1.63% |
5.00 |
| 2025-02-24 | 48.60 | 47.60 | -1.63 | -3.31% | 46.41 | 48.90 | 19359 | 9150.34 | 2.37% |
0.00 |
| 2025-02-21 | 49.49 | 49.23 | -0.22 | -0.44% | 47.80 | 50.88 | 23708 | 11589.72 | 2.90% |
5.00 |
| 2025-02-20 | 46.05 | 49.45 | 3.02 | 6.50% | 45.51 | 49.77 | 27354 | 13162.88 | 3.35% |
2.00 |
| 2025-02-19 | 45.19 | 46.43 | 0.98 | 2.16% | 45.13 | 46.99 | 15117 | 6999.12 | 1.85% |
0.00 |
| 2025-02-18 | 46.84 | 45.45 | -1.91 | -4.03% | 44.74 | 47.85 | 17737 | 8141.17 | 2.17% |
0.00 |
| 2025-02-17 | 49.64 | 47.36 | -1.52 | -3.11% | 46.20 | 49.64 | 26903 | 12689.34 | 3.30% |
3.00 |
| 2025-02-14 | 44.56 | 48.88 | 3.70 | 8.19% | 44.30 | 49.00 | 26907 | 12650.62 | 3.30% |
0.00 |
| 2025-02-13 | 48.19 | 45.18 | -0.12 | -0.26% | 44.36 | 49.49 | 19264 | 8854.93 | 2.36% |
0.00 |
| 2025-02-12 | 45.43 | 45.30 | -0.18 | -0.40% | 44.63 | 46.16 | 9973 | 4523.59 | 1.22% |
0.00 |
| 2025-02-11 | 46.37 | 45.48 | -0.94 | -2.02% | 45.25 | 46.37 | 9652 | 4412.78 | 1.18% |
5.00 |
| 2025-02-10 | 46.31 | 46.42 | -0.13 | -0.28% | 44.86 | 47.26 | 15205 | 7019.21 | 1.86% |
0.00 |
| 2025-02-07 | 46.40 | 46.55 | 0.10 | 0.22% | 45.55 | 47.58 | 18922 | 8786.64 | 2.32% |
0.00 |
| 2025-02-06 | 44.00 | 46.45 | 2.46 | 5.59% | 43.85 | 47.47 | 23468 | 10818.96 | 2.88% |
0.00 |
| 2025-02-05 | 41.71 | 43.99 | 3.30 | 8.11% | 41.00 | 44.44 | 23855 | 10269.04 | 2.92% |
0.00 |
| 2025-01-27 | 42.01 | 40.69 | -1.35 | -3.21% | 40.24 | 42.42 | 11978 | 4906.76 | 1.47% |
0.00 |
| 2025-01-24 | 40.50 | 42.04 | 1.38 | 3.39% | 39.77 | 42.50 | 14973 | 6189.02 | 1.83% |
3.00 |
| 2025-01-23 | 41.20 | 40.66 | -0.50 | -1.21% | 40.36 | 42.50 | 14204 | 5913.65 | 1.74% |
0.00 |
| 2025-01-22 | 40.88 | 41.16 | -0.02 | -0.05% | 40.10 | 41.86 | 11362 | 4643.91 | 1.39% |
0.00 |
| 2025-01-21 | 40.98 | 41.18 | 0.32 | 0.78% | 39.52 | 41.49 | 17849 | 7232.47 | 2.19% |
0.00 |
| 2025-01-20 | 39.61 | 40.86 | 1.53 | 3.89% | 39.16 | 40.86 | 18655 | 7497.46 | 2.29% |
0.00 |
| 2025-01-17 | 39.46 | 39.33 | -0.56 | -1.40% | 38.88 | 40.78 | 12014 | 4768.50 | 1.47% |
6.00 |
| 2025-01-16 | 40.39 | 39.89 | -0.42 | -1.04% | 38.78 | 40.70 | 15492 | 6142.37 | 1.90% |
0.00 |
| 2025-01-15 | 41.07 | 40.31 | -0.75 | -1.83% | 39.73 | 41.77 | 15455 | 6248.61 | 1.89% |
0.00 |
| 2025-01-14 | 38.92 | 41.06 | 2.64 | 6.87% | 38.69 | 41.80 | 31980 | 12991.86 | 3.92% |
0.00 |
| 2025-01-13 | 39.92 | 38.42 | -1.09 | -2.76% | 38.05 | 40.05 | 18114 | 7018.56 | 2.22% |
0.00 |
| 2025-01-10 | 40.69 | 39.51 | -1.76 | -4.26% | 39.50 | 42.01 | 28083 | 11390.91 | 3.44% |
0.00 |
| 2025-01-09 | 39.80 | 41.27 | 3.02 | 7.90% | 39.28 | 44.00 | 54915 | 22455.64 | 6.73% |
0.00 |
| 2025-01-08 | 34.40 | 38.25 | 3.55 | 10.23% | 34.25 | 41.64 | 29920 | 11394.50 | 3.67% |
0.00 |
| 2025-01-07 | 34.45 | 34.70 | 0.82 | 2.42% | 33.06 | 34.99 | 6196 | 2105.10 | 0.76% |
0.00 |
| 2025-01-06 | 33.48 | 33.88 | 0.29 | 0.86% | 32.61 | 34.93 | 5862 | 1993.18 | 0.72% |
0.00 |
| 2025-01-03 | 35.48 | 33.59 | -2.11 | -5.91% | 33.21 | 35.54 | 5745 | 1981.50 | 0.70% |
0.00 |
| 2025-01-02 | 36.14 | 35.70 | -0.64 | -1.76% | 34.83 | 36.14 | 7617 | 2695.67 | 0.93% |
0.00 |
| 2024-12-31 | 35.90 | 36.34 | 0.12 | 0.33% | 35.52 | 36.85 | 8832 | 3199.36 | 1.08% |
0.00 |
| 2024-12-30 | 36.76 | 36.22 | -0.36 | -0.98% | 35.27 | 37.59 | 8492 | 3088.65 | 1.04% |
0.00 |
| 2024-12-27 | 35.88 | 36.58 | 0.93 | 2.61% | 35.30 | 36.86 | 7516 | 2718.13 | 0.92% |
0.00 |
| 2024-12-26 | 34.84 | 35.65 | 0.47 | 1.34% | 34.84 | 36.15 | 3878 | 1382.59 | 0.48% |
0.00 |
| 2024-12-25 | 35.59 | 35.18 | -0.47 | -1.32% | 34.23 | 35.88 | 5839 | 2049.79 | 0.72% |
0.00 |
| 2024-12-24 | 34.77 | 35.65 | 1.05 | 3.03% | 34.15 | 35.86 | 8059 | 2833.17 | 0.99% |
0.00 |
| 2024-12-23 | 35.91 | 34.60 | -1.64 | -4.53% | 34.50 | 36.23 | 5023 | 1768.83 | 0.62% |
0.00 |
| 2024-12-20 | 35.78 | 36.24 | 0.14 | 0.39% | 35.69 | 36.96 | 7350 | 2679.55 | 0.90% |
0.00 |
| 2024-12-19 | 35.50 | 36.10 | -0.04 | -0.11% | 35.17 | 36.32 | 8197 | 2927.45 | 1.00% |
0.00 |
| 2024-12-18 | 36.08 | 36.14 | 0.26 | 0.72% | 34.71 | 36.36 | 6800 | 2421.29 | 0.83% |
0.00 |
| 2024-12-17 | 36.53 | 35.88 | -0.86 | -2.34% | 35.61 | 36.99 | 9679 | 3489.21 | 1.19% |
0.00 |
| 2024-12-16 | 37.69 | 36.74 | -0.98 | -2.60% | 36.36 | 37.81 | 10241 | 3784.24 | 1.25% |
0.00 |
| 2024-12-13 | 37.55 | 37.72 | 0.16 | 0.43% | 36.72 | 38.20 | 10667 | 4008.30 | 1.31% |
0.00 |
| 2024-12-12 | 38.02 | 37.56 | -0.06 | -0.16% | 36.36 | 38.03 | 12764 | 4748.34 | 1.56% |
0.00 |
| 2024-12-11 | 38.18 | 37.62 | -0.72 | -1.88% | 37.37 | 38.50 | 10428 | 3940.42 | 1.28% |
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 | | | |
| | | | | | |
