| 24.93(0.69%) |
| 28.30(1.98%) |
| 6.54(0.31%) |
| 11.37(3.18%) |
| 25.00(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 |
| 累计： | 2024-12-11至2025-04-11 | 6.17 | 27.61% | 15.45 | 40 | 2412850 | 628387.714 | 370.69% |
| 2025-04-11 | 27.820 | 28.520 | -0.090 | -0.31% | 27.820 | 29.800 | 34246 | 9952.641 | 5.26% |
| 2025-04-10 | 29.000 | 28.610 | 0.570 | 2.03% | 28.320 | 30.280 | 51557 | 15151.043 | 7.92% |
| 2025-04-09 | 23.660 | 28.040 | 3.630 | 14.87% | 23.460 | 28.680 | 47158 | 12640.489 | 7.24% |
| 2025-04-08 | 23.600 | 24.410 | 1.600 | 7.01% | 23.440 | 24.500 | 24989 | 5985.378 | 3.84% |
| 2025-04-07 | 25.780 | 22.810 | -4.980 | -17.92% | 21.600 | 26.300 | 33776 | 8108.975 | 5.19% |
| 2025-04-03 | 25.980 | 27.790 | 1.430 | 5.42% | 25.610 | 27.860 | 27223 | 7346.658 | 4.18% |
| 2025-04-02 | 26.000 | 26.360 | 0.030 | 0.11% | 25.880 | 26.750 | 14596 | 3858.256 | 2.24% |
| 2025-04-01 | 26.110 | 26.330 | 0.470 | 1.82% | 26.100 | 27.150 | 26266 | 6981.899 | 4.04% |
| 2025-03-31 | 26.950 | 25.860 | -1.110 | -4.12% | 25.250 | 26.950 | 24814 | 6393.355 | 3.81% |
| 2025-03-28 | 28.010 | 26.970 | -1.340 | -4.73% | 26.800 | 28.710 | 38965 | 10766.415 | 5.99% |
| 2025-03-27 | 31.130 | 28.310 | -3.100 | -9.87% | 28.300 | 31.300 | 58748 | 17327.221 | 9.03% |
| 2025-03-26 | 29.600 | 31.410 | 0.630 | 2.05% | 29.600 | 32.190 | 55569 | 17470.666 | 8.54% |
| 2025-03-25 | 30.040 | 30.780 | -1.160 | -3.63% | 30.020 | 33.000 | 55995 | 17597.756 | 8.60% |
| 2025-03-24 | 31.500 | 31.940 | -1.700 | -5.05% | 28.880 | 32.250 | 80121 | 24482.289 | 12.31% |
| 2025-03-21 | 36.860 | 33.640 | -2.750 | -7.56% | 33.580 | 40.000 | 103417 | 38304.773 | 15.89% |
| 2025-03-20 | 33.500 | 36.390 | 2.890 | 8.63% | 33.380 | 36.800 | 71456 | 25432.852 | 10.98% |
| 2025-03-19 | 35.510 | 33.500 | -4.790 | -12.51% | 33.340 | 36.560 | 64784 | 22635.191 | 9.95% |
| 2025-03-18 | 31.530 | 38.290 | 6.190 | 19.28% | 31.530 | 39.380 | 91474 | 32629.760 | 14.05% |
| 2025-03-17 | 30.010 | 32.100 | 2.440 | 8.23% | 30.010 | 35.800 | 66694 | 21588.330 | 10.25% |
| 2025-03-14 | 29.100 | 29.660 | 0.010 | 0.03% | 29.000 | 31.500 | 49916 | 14990.025 | 7.67% |
| 2025-03-13 | 29.000 | 29.650 | -0.400 | -1.33% | 28.040 | 30.350 | 47481 | 13922.045 | 7.29% |
| 2025-03-12 | 29.270 | 30.050 | 0.480 | 1.62% | 28.680 | 31.600 | 48010 | 14308.198 | 7.38% |
| 2025-03-11 | 26.510 | 29.570 | 1.780 | 6.41% | 26.400 | 29.700 | 42543 | 12002.521 | 6.54% |
| 2025-03-10 | 28.280 | 27.790 | -0.590 | -2.08% | 27.060 | 29.690 | 46568 | 13174.905 | 7.15% |
| 2025-03-07 | 25.310 | 28.380 | 2.950 | 11.60% | 24.810 | 28.570 | 57406 | 15594.925 | 8.82% |
| 2025-03-06 | 27.000 | 25.430 | -1.570 | -5.81% | 25.040 | 27.230 | 38561 | 9988.504 | 5.92% |
| 2025-03-05 | 26.480 | 27.000 | -0.250 | -0.92% | 26.300 | 28.880 | 43108 | 11864.530 | 6.62% |
| 2025-03-04 | 25.990 | 27.250 | 0.670 | 2.52% | 24.810 | 27.260 | 41455 | 10709.187 | 6.37% |
| 2025-03-03 | 23.700 | 26.580 | 2.830 | 11.92% | 23.000 | 28.270 | 58122 | 14848.304 | 8.93% |
| 2025-02-28 | 25.000 | 23.750 | -0.840 | -3.42% | 23.510 | 26.930 | 45068 | 11339.444 | 6.92% |
| 2025-02-27 | 22.490 | 24.590 | 1.670 | 7.29% | 22.300 | 25.090 | 45816 | 10979.053 | 7.04% |
| 2025-02-26 | 21.220 | 22.920 | 1.730 | 8.16% | 21.190 | 24.000 | 44009 | 10036.579 | 6.76% |
| 2025-02-25 | 21.600 | 21.190 | -0.720 | -3.29% | 21.120 | 22.000 | 17913 | 3846.971 | 2.75% |
| 2025-02-24 | 21.300 | 21.910 | 0.760 | 3.59% | 21.020 | 22.310 | 25342 | 5518.752 | 3.89% |
| 2025-02-21 | 21.000 | 21.150 | -0.170 | -0.80% | 20.570 | 21.660 | 20797 | 4394.219 | 3.20% |
| 2025-02-20 | 20.490 | 21.320 | 1.170 | 5.81% | 20.200 | 22.000 | 37140 | 7841.450 | 5.71% |
| 2025-02-19 | 18.760 | 20.150 | 1.370 | 7.29% | 18.580 | 20.470 | 24052 | 4748.817 | 3.70% |
| 2025-02-18 | 19.190 | 18.780 | -0.290 | -1.52% | 18.650 | 19.800 | 12930 | 2494.356 | 1.99% |
| 2025-02-17 | 18.580 | 19.070 | 0.310 | 1.65% | 18.580 | 19.350 | 7872 | 1497.301 | 1.21% |
| 2025-02-14 | 18.910 | 18.760 | -0.140 | -0.74% | 18.530 | 19.090 | 9548 | 1793.638 | 1.47% |
| 2025-02-13 | 19.880 | 18.900 | -0.850 | -4.30% | 18.900 | 19.980 | 13650 | 2649.329 | 2.10% |
| 2025-02-12 | 19.420 | 19.750 | 0.250 | 1.28% | 19.350 | 19.880 | 14017 | 2753.411 | 2.15% |
| 2025-02-11 | 19.890 | 19.500 | -0.400 | -2.01% | 19.440 | 20.560 | 24459 | 4884.500 | 3.76% |
| 2025-02-10 | 19.600 | 19.900 | 0.260 | 1.32% | 19.350 | 19.950 | 14445 | 2842.105 | 2.22% |
| 2025-02-07 | 19.360 | 19.640 | 0.280 | 1.45% | 19.100 | 20.290 | 23792 | 4666.042 | 3.66% |
| 2025-02-06 | 17.790 | 19.360 | 1.480 | 8.28% | 17.710 | 19.370 | 20903 | 3929.757 | 3.21% |
| 2025-02-05 | 18.010 | 17.880 | 0.020 | 0.11% | 17.830 | 18.270 | 6258 | 1126.809 | 0.96% |
| 2025-01-27 | 18.630 | 17.860 | -0.540 | -2.93% | 17.860 | 18.690 | 6328 | 1153.271 | 0.97% |
| 2025-01-24 | 18.400 | 18.400 | 0.100 | 0.55% | 18.180 | 18.730 | 8101 | 1491.935 | 1.24% |
| 2025-01-23 | 18.850 | 18.300 | -0.200 | -1.08% | 18.300 | 19.420 | 14248 | 2683.077 | 2.19% |
| 2025-01-22 | 19.680 | 18.500 | -1.070 | -5.47% | 18.400 | 19.720 | 14498 | 2721.600 | 2.23% |
| 2025-01-21 | 20.500 | 19.570 | -0.710 | -3.50% | 19.440 | 20.660 | 16931 | 3344.414 | 2.60% |
| 2025-01-20 | 19.260 | 20.280 | 1.000 | 5.19% | 18.910 | 20.730 | 26028 | 5115.811 | 4.00% |
| 2025-01-17 | 19.960 | 19.280 | -0.900 | -4.46% | 19.000 | 21.420 | 23432 | 4692.173 | 3.60% |
| 2025-01-16 | 18.500 | 20.180 | 1.620 | 8.73% | 18.500 | 20.230 | 30231 | 5888.810 | 4.64% |
| 2025-01-15 | 18.500 | 18.560 | 0.770 | 4.33% | 18.280 | 20.180 | 39567 | 7588.897 | 6.08% |
| 2025-01-14 | 16.120 | 17.790 | 1.720 | 10.70% | 16.120 | 17.850 | 24272 | 4155.879 | 3.73% |
| 2025-01-13 | 16.200 | 16.070 | -0.450 | -2.72% | 15.810 | 16.740 | 6986 | 1132.180 | 1.07% |
| 2025-01-10 | 16.800 | 16.520 | -0.350 | -2.07% | 16.520 | 17.290 | 11632 | 1975.510 | 1.79% |
| 2025-01-09 | 16.380 | 16.870 | 0.610 | 3.75% | 16.190 | 17.160 | 14675 | 2466.387 | 2.25% |
| 2025-01-08 | 15.930 | 16.260 | 0.200 | 1.25% | 15.570 | 16.560 | 8351 | 1346.190 | 1.28% |
| 2025-01-07 | 15.830 | 16.060 | 0.380 | 2.42% | 15.450 | 16.120 | 6621 | 1045.709 | 1.02% |
| 2025-01-06 | 16.000 | 15.680 | -0.300 | -1.88% | 15.610 | 16.200 | 4841 | 768.339 | 0.74% |
| 2025-01-03 | 16.090 | 15.980 | 0.070 | 0.44% | 15.880 | 16.400 | 6988 | 1125.392 | 1.07% |
| 2025-01-02 | 16.060 | 15.910 | -0.150 | -0.93% | 15.620 | 16.360 | 8111 | 1305.039 | 1.25% |
| 2024-12-31 | 16.120 | 16.060 | -0.060 | -0.37% | 16.030 | 16.700 | 7817 | 1275.182 | 1.20% |
| 2024-12-30 | 16.850 | 16.120 | -0.640 | -3.82% | 16.080 | 16.850 | 9421 | 1534.983 | 1.45% |
| 2024-12-27 | 16.510 | 16.760 | 0.300 | 1.82% | 16.410 | 17.550 | 12463 | 2102.122 | 1.91% |
| 2024-12-26 | 16.340 | 16.460 | 0.120 | 0.73% | 16.300 | 16.800 | 11460 | 1892.036 | 1.76% |
| 2024-12-25 | 16.860 | 16.340 | -0.620 | -3.66% | 16.000 | 17.030 | 11693 | 1923.361 | 1.80% |
| 2024-12-24 | 16.550 | 16.960 | 0.270 | 1.62% | 16.420 | 17.280 | 11324 | 1911.003 | 1.74% |
| 2024-12-23 | 17.800 | 16.690 | -1.010 | -5.71% | 16.610 | 17.800 | 10517 | 1812.763 | 1.62% |
| 2024-12-20 | 17.890 | 17.700 | -0.290 | -1.61% | 17.490 | 18.370 | 19813 | 3542.998 | 3.04% |
| 2024-12-19 | 17.080 | 17.990 | 0.660 | 3.81% | 16.370 | 18.150 | 23722 | 4101.161 | 3.64% |
| 2024-12-18 | 17.800 | 17.330 | -0.580 | -3.24% | 17.300 | 18.570 | 15954 | 2851.004 | 2.45% |
| 2024-12-17 | 18.680 | 17.910 | -0.890 | -4.73% | 17.910 | 18.950 | 16613 | 3041.458 | 2.55% |
| 2024-12-16 | 19.760 | 18.800 | -1.120 | -5.62% | 18.600 | 20.060 | 27251 | 5243.997 | 4.19% |
| 2024-12-13 | 21.430 | 19.920 | -1.730 | -7.99% | 19.920 | 21.860 | 34950 | 7232.332 | 5.37% |
| 2024-12-12 | 22.920 | 21.650 | -1.500 | -6.48% | 21.550 | 22.920 | 33782 | 7423.687 | 5.19% |
| 2024-12-11 | 21.700 | 23.150 | 0.800 | 3.58% | 21.120 | 23.460 | 41200 | 9099.390 | 6.33% |
*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 | | | |
| | | | | | |
