| 29.66(0.14%) |
| 22.90(2.28%) |
| 9.80(-6.93%) |
| 67.78(-1.48%) |
| 3.01(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： | 2024-12-18至2025-04-18 | 0.89 | 3.95% | 16.7 | 40 | 3233616 | 803085.245 | 974.51% |
| 2025-04-18 | 23.110 | 23.400 | 0.550 | 2.41% | 22.910 | 23.690 | 22059 | 5140.581 | 6.65% |
| 2025-04-17 | 22.290 | 22.850 | 0.250 | 1.11% | 22.290 | 23.380 | 17767 | 4098.512 | 5.35% |
| 2025-04-16 | 23.440 | 22.600 | -1.030 | -4.36% | 22.300 | 23.730 | 19973 | 4577.257 | 6.02% |
| 2025-04-15 | 23.730 | 23.630 | 0.430 | 1.85% | 22.670 | 24.090 | 24900 | 5821.224 | 7.50% |
| 2025-04-14 | 23.460 | 23.200 | 0.220 | 0.96% | 23.060 | 24.500 | 27807 | 6569.543 | 8.38% |
| 2025-04-11 | 21.330 | 22.980 | 1.000 | 4.55% | 21.330 | 23.500 | 38860 | 8877.447 | 11.71% |
| 2025-04-10 | 22.100 | 21.980 | 1.090 | 5.22% | 21.800 | 23.510 | 42286 | 9556.620 | 12.74% |
| 2025-04-09 | 18.950 | 20.890 | 1.720 | 8.97% | 18.000 | 21.500 | 37514 | 7535.970 | 11.31% |
| 2025-04-08 | 18.880 | 19.170 | 0.970 | 5.33% | 18.350 | 19.500 | 26366 | 5001.095 | 7.95% |
| 2025-04-07 | 22.780 | 18.200 | -6.230 | -25.50% | 17.200 | 22.780 | 32996 | 6563.697 | 9.94% |
| 2025-04-03 | 24.430 | 24.430 | -0.400 | -1.61% | 24.100 | 25.170 | 14288 | 3514.518 | 4.31% |
| 2025-04-02 | 24.330 | 24.830 | 0.690 | 2.86% | 24.100 | 25.200 | 20060 | 4965.444 | 6.05% |
| 2025-04-01 | 24.300 | 24.140 | 0.080 | 0.33% | 24.020 | 24.680 | 13292 | 3238.951 | 4.01% |
| 2025-03-31 | 24.660 | 24.060 | -0.950 | -3.80% | 23.570 | 24.950 | 18663 | 4479.203 | 5.62% |
| 2025-03-28 | 25.800 | 25.010 | -0.910 | -3.51% | 24.800 | 26.240 | 24958 | 6322.724 | 7.52% |
| 2025-03-27 | 26.600 | 25.920 | -1.180 | -4.35% | 25.510 | 27.140 | 29536 | 7772.817 | 8.90% |
| 2025-03-26 | 26.980 | 27.100 | 0.080 | 0.30% | 26.600 | 28.680 | 41379 | 11391.852 | 12.47% |
| 2025-03-25 | 26.560 | 27.020 | 0.240 | 0.90% | 26.000 | 27.480 | 39574 | 10605.604 | 11.93% |
| 2025-03-24 | 26.580 | 26.780 | -0.250 | -0.92% | 24.610 | 26.890 | 44563 | 11444.203 | 13.43% |
| 2025-03-21 | 29.040 | 27.030 | -3.370 | -11.09% | 26.850 | 29.290 | 69871 | 19375.381 | 21.06% |
| 2025-03-20 | 31.950 | 30.400 | -3.400 | -10.06% | 30.040 | 33.750 | 95615 | 30287.393 | 28.81% |
| 2025-03-19 | 29.800 | 33.800 | 2.730 | 8.79% | 29.670 | 40.000 | 129042 | 45533.637 | 38.89% |
| 2025-03-18 | 29.290 | 31.070 | 2.120 | 7.32% | 27.970 | 32.330 | 83027 | 24926.971 | 25.02% |
| 2025-03-17 | 29.100 | 28.950 | 0.070 | 0.24% | 28.550 | 29.960 | 35527 | 10353.067 | 10.71% |
| 2025-03-14 | 28.450 | 28.880 | -0.040 | -0.14% | 27.270 | 29.400 | 37936 | 10913.148 | 11.43% |
| 2025-03-13 | 28.500 | 28.920 | 0.160 | 0.56% | 27.000 | 29.980 | 41419 | 11730.706 | 12.48% |
| 2025-03-12 | 29.500 | 28.760 | -0.380 | -1.30% | 28.400 | 29.660 | 37002 | 10730.328 | 11.15% |
| 2025-03-11 | 29.500 | 29.140 | -1.710 | -5.54% | 28.180 | 30.600 | 50870 | 14863.574 | 15.33% |
| 2025-03-10 | 28.180 | 30.850 | 2.050 | 7.12% | 27.630 | 32.500 | 72145 | 21669.979 | 21.74% |
| 2025-03-07 | 28.560 | 28.800 | 0.000 | 0.00% | 28.010 | 31.300 | 57778 | 16933.695 | 17.41% |
| 2025-03-06 | 29.000 | 28.800 | -1.900 | -6.19% | 28.140 | 29.700 | 71411 | 20598.500 | 21.52% |
| 2025-03-05 | 27.100 | 30.700 | 3.200 | 11.64% | 26.730 | 32.000 | 96869 | 28130.773 | 29.19% |
| 2025-03-04 | 24.400 | 27.500 | 2.710 | 10.93% | 24.310 | 28.840 | 85741 | 23086.438 | 25.84% |
| 2025-03-03 | 24.100 | 24.790 | 0.540 | 2.23% | 23.070 | 25.000 | 34428 | 8357.484 | 10.38% |
| 2025-02-28 | 26.500 | 24.250 | -2.170 | -8.21% | 24.220 | 27.630 | 46644 | 12043.104 | 14.06% |
| 2025-02-27 | 25.000 | 26.420 | 1.120 | 4.43% | 24.220 | 26.570 | 52228 | 13356.554 | 15.74% |
| 2025-02-26 | 25.220 | 25.300 | 0.080 | 0.32% | 25.180 | 26.670 | 46201 | 11974.598 | 13.92% |
| 2025-02-25 | 24.350 | 25.220 | -0.050 | -0.20% | 23.800 | 25.800 | 36090 | 9024.166 | 10.88% |
| 2025-02-24 | 25.880 | 25.270 | -1.560 | -5.81% | 25.000 | 26.290 | 52862 | 13483.007 | 15.93% |
| 2025-02-21 | 24.380 | 26.830 | 1.480 | 5.84% | 24.050 | 27.800 | 80695 | 21130.354 | 24.32% |
| 2025-02-20 | 24.450 | 25.350 | 1.320 | 5.49% | 24.180 | 28.820 | 93253 | 24408.496 | 28.10% |
| 2025-02-19 | 22.640 | 24.030 | 0.980 | 4.25% | 22.640 | 25.170 | 54607 | 13230.991 | 16.46% |
| 2025-02-18 | 25.550 | 23.050 | -2.410 | -9.47% | 23.010 | 25.670 | 52179 | 12559.987 | 15.72% |
| 2025-02-17 | 22.880 | 25.460 | 2.580 | 11.28% | 22.480 | 25.600 | 70992 | 16989.164 | 21.39% |
| 2025-02-14 | 23.500 | 22.880 | -0.510 | -2.18% | 22.820 | 24.200 | 48117 | 11265.022 | 14.50% |
| 2025-02-13 | 24.740 | 23.390 | -1.200 | -4.88% | 23.060 | 24.780 | 65880 | 15617.276 | 19.85% |
| 2025-02-12 | 26.550 | 24.590 | -2.060 | -7.73% | 23.900 | 26.560 | 101035 | 25268.217 | 30.45% |
| 2025-02-11 | 21.880 | 26.650 | 6.150 | 30.00% | 21.880 | 26.650 | 125247 | 30615.277 | 37.74% |
| 2025-02-10 | 19.700 | 20.500 | 0.530 | 2.65% | 19.250 | 20.660 | 39415 | 7954.982 | 11.88% |
| 2025-02-07 | 20.100 | 19.970 | 0.790 | 4.12% | 19.260 | 20.880 | 60128 | 12030.048 | 18.12% |
| 2025-02-06 | 17.260 | 19.180 | 1.730 | 9.91% | 17.260 | 19.300 | 39772 | 7350.250 | 11.99% |
| 2025-02-05 | 17.280 | 17.450 | 0.470 | 2.77% | 17.000 | 17.730 | 14048 | 2442.637 | 4.23% |
| 2025-01-27 | 17.730 | 16.980 | -0.710 | -4.01% | 16.960 | 18.080 | 10637 | 1847.188 | 3.21% |
| 2025-01-24 | 17.800 | 17.690 | 0.250 | 1.43% | 17.270 | 17.870 | 12132 | 2131.122 | 3.66% |
| 2025-01-23 | 17.880 | 17.440 | -0.190 | -1.08% | 17.410 | 18.380 | 15484 | 2777.234 | 4.67% |
| 2025-01-22 | 18.320 | 17.630 | -0.780 | -4.24% | 17.500 | 18.450 | 13617 | 2426.938 | 4.10% |
| 2025-01-21 | 18.590 | 18.410 | 0.010 | 0.05% | 17.890 | 18.880 | 14435 | 2650.913 | 4.35% |
| 2025-01-20 | 18.880 | 18.400 | -0.350 | -1.87% | 18.380 | 19.070 | 14570 | 2709.833 | 4.39% |
| 2025-01-17 | 19.280 | 18.750 | -0.440 | -2.29% | 18.570 | 19.390 | 17741 | 3375.439 | 5.35% |
| 2025-01-16 | 19.090 | 19.190 | 0.080 | 0.42% | 18.700 | 19.690 | 22486 | 4321.964 | 6.78% |
| 2025-01-15 | 19.150 | 19.110 | -0.290 | -1.49% | 18.910 | 19.970 | 33048 | 6414.081 | 9.96% |
| 2025-01-14 | 17.870 | 19.400 | 1.780 | 10.10% | 17.870 | 19.400 | 35326 | 6643.212 | 10.65% |
| 2025-01-13 | 17.380 | 17.620 | -0.090 | -0.51% | 17.160 | 18.210 | 19393 | 3441.104 | 5.84% |
| 2025-01-10 | 18.870 | 17.710 | -0.990 | -5.29% | 17.700 | 19.320 | 28108 | 5269.025 | 8.47% |
| 2025-01-09 | 18.300 | 18.700 | 0.200 | 1.08% | 18.110 | 19.350 | 30696 | 5792.561 | 9.25% |
| 2025-01-08 | 17.600 | 18.500 | 0.900 | 5.11% | 17.030 | 18.770 | 30288 | 5443.063 | 9.13% |
| 2025-01-07 | 17.010 | 17.600 | 0.400 | 2.33% | 16.880 | 17.600 | 16548 | 2859.913 | 4.99% |
| 2025-01-06 | 17.460 | 17.200 | -0.100 | -0.58% | 16.960 | 17.730 | 14168 | 2447.941 | 4.27% |
| 2025-01-03 | 17.380 | 17.300 | 0.140 | 0.82% | 17.000 | 17.640 | 18196 | 3161.577 | 5.48% |
| 2025-01-02 | 17.050 | 17.160 | 0.190 | 1.12% | 16.700 | 17.670 | 15156 | 2602.876 | 4.57% |
| 2024-12-31 | 17.200 | 16.970 | -0.180 | -1.05% | 16.970 | 17.990 | 16945 | 2954.609 | 5.11% |
| 2024-12-30 | 18.000 | 17.150 | -0.960 | -5.30% | 16.880 | 18.180 | 21059 | 3649.790 | 6.35% |
| 2024-12-27 | 18.720 | 18.110 | -0.680 | -3.62% | 18.030 | 18.990 | 24531 | 4535.375 | 7.39% |
| 2024-12-26 | 19.330 | 18.790 | -0.300 | -1.57% | 18.750 | 19.600 | 21712 | 4161.124 | 6.54% |
| 2024-12-25 | 20.370 | 19.090 | -1.190 | -5.87% | 19.070 | 20.420 | 22164 | 4350.088 | 6.68% |
| 2024-12-24 | 20.180 | 20.280 | 0.520 | 2.63% | 19.800 | 20.860 | 21619 | 4386.351 | 6.51% |
| 2024-12-23 | 21.480 | 19.760 | -1.090 | -5.23% | 19.500 | 21.480 | 24643 | 5022.817 | 7.43% |
| 2024-12-20 | 21.120 | 20.850 | -0.370 | -1.74% | 20.700 | 21.800 | 27998 | 5953.535 | 8.44% |
| 2024-12-19 | 20.650 | 21.220 | 0.180 | 0.86% | 19.390 | 21.650 | 36391 | 7438.095 | 10.97% |
| 2024-12-18 | 22.680 | 21.040 | -1.470 | -6.53% | 20.710 | 23.070 | 39610 | 8605.011 | 11.94% |
*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 | | | |
| | | | | | |
