| 63.27(1.79%) |
| 0.44(-4.35%) |
| 19.74(13.71%) |
| 4.05(-0.74%) |
| 4.86(1.67%) |
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： | 2024-12-06至2025-04-08 | -6.04 | -29.46% | 13 | 22.39 | 1149771 | 205830.776 | 155.38% |
| 2025-04-08 | 13.670 | 14.460 | 0.840 | 6.17% | 13.670 | 14.560 | 8454 | 1198.192 | 1.14% |
| 2025-04-07 | 16.000 | 13.620 | -3.450 | -20.21% | 13.000 | 16.000 | 13684 | 2004.068 | 1.85% |
| 2025-04-03 | 17.020 | 17.070 | -0.080 | -0.47% | 17.020 | 17.420 | 3357 | 576.373 | 0.45% |
| 2025-04-02 | 17.280 | 17.150 | -0.170 | -0.98% | 17.090 | 17.660 | 6359 | 1102.040 | 0.86% |
| 2025-04-01 | 17.270 | 17.320 | 0.240 | 1.41% | 17.120 | 17.530 | 4981 | 861.573 | 0.67% |
| 2025-03-31 | 17.650 | 17.080 | -0.600 | -3.39% | 16.650 | 17.650 | 7093 | 1210.284 | 0.96% |
| 2025-03-28 | 18.200 | 17.680 | -0.570 | -3.12% | 17.600 | 18.440 | 4765 | 853.992 | 0.64% |
| 2025-03-27 | 18.220 | 18.250 | 0.030 | 0.16% | 17.550 | 18.630 | 6089 | 1104.196 | 0.82% |
| 2025-03-26 | 18.490 | 18.220 | -0.320 | -1.73% | 18.060 | 18.730 | 6879 | 1268.488 | 0.93% |
| 2025-03-25 | 18.100 | 18.540 | 0.390 | 2.15% | 18.000 | 18.700 | 8862 | 1628.847 | 1.20% |
| 2025-03-24 | 17.920 | 18.150 | 0.250 | 1.40% | 17.350 | 18.300 | 9497 | 1688.097 | 1.28% |
| 2025-03-21 | 18.810 | 17.900 | -1.090 | -5.74% | 17.890 | 18.810 | 11343 | 2071.244 | 1.53% |
| 2025-03-20 | 19.550 | 18.990 | -1.030 | -5.14% | 18.540 | 20.180 | 18912 | 3681.406 | 2.56% |
| 2025-03-19 | 21.240 | 20.020 | -1.860 | -8.50% | 19.880 | 21.750 | 26989 | 5562.166 | 3.65% |
| 2025-03-18 | 21.000 | 21.880 | 0.660 | 3.11% | 20.760 | 22.390 | 27151 | 5847.806 | 3.67% |
| 2025-03-17 | 21.200 | 21.220 | 0.180 | 0.86% | 21.000 | 22.000 | 26346 | 5673.583 | 3.56% |
| 2025-03-14 | 20.500 | 21.040 | 0.390 | 1.89% | 20.020 | 21.170 | 23202 | 4801.123 | 3.14% |
| 2025-03-13 | 19.700 | 20.650 | 0.700 | 3.51% | 19.130 | 20.650 | 16572 | 3266.940 | 2.24% |
| 2025-03-12 | 21.000 | 19.950 | -0.480 | -2.35% | 19.700 | 21.500 | 24156 | 4923.740 | 3.26% |
| 2025-03-11 | 19.000 | 20.430 | 1.030 | 5.31% | 18.680 | 20.530 | 31059 | 6179.761 | 4.20% |
| 2025-03-10 | 19.410 | 19.400 | 0.090 | 0.47% | 18.660 | 19.590 | 18250 | 3512.146 | 2.47% |
| 2025-03-07 | 19.050 | 19.310 | 0.610 | 3.26% | 18.410 | 19.950 | 28974 | 5588.812 | 3.92% |
| 2025-03-06 | 19.000 | 18.700 | -0.300 | -1.58% | 18.110 | 19.190 | 22832 | 4247.292 | 3.09% |
| 2025-03-05 | 18.420 | 19.000 | 0.570 | 3.09% | 18.080 | 19.390 | 24830 | 4663.376 | 3.36% |
| 2025-03-04 | 17.680 | 18.430 | 0.750 | 4.24% | 17.360 | 18.510 | 22171 | 4015.831 | 3.00% |
| 2025-03-03 | 17.320 | 17.680 | 0.410 | 2.37% | 16.900 | 17.950 | 16019 | 2804.993 | 2.16% |
| 2025-02-28 | 18.230 | 17.270 | -1.370 | -7.35% | 17.230 | 18.530 | 22014 | 3906.338 | 2.97% |
| 2025-02-27 | 18.700 | 18.640 | -0.490 | -2.56% | 17.880 | 19.120 | 32411 | 5942.045 | 4.38% |
| 2025-02-26 | 18.380 | 19.130 | 0.520 | 2.79% | 18.030 | 19.360 | 37980 | 7191.153 | 5.13% |
| 2025-02-25 | 17.220 | 18.610 | 1.110 | 6.34% | 16.680 | 18.970 | 30015 | 5383.208 | 4.06% |
| 2025-02-24 | 17.910 | 17.500 | -0.300 | -1.69% | 17.200 | 18.090 | 13869 | 2438.827 | 1.87% |
| 2025-02-21 | 17.380 | 17.800 | 0.300 | 1.71% | 17.000 | 17.880 | 20780 | 3649.622 | 2.81% |
| 2025-02-20 | 17.400 | 17.500 | 0.350 | 2.04% | 17.300 | 17.950 | 21435 | 3789.944 | 2.90% |
| 2025-02-19 | 16.530 | 17.150 | 0.460 | 2.76% | 16.500 | 17.180 | 9349 | 1582.832 | 1.26% |
| 2025-02-18 | 17.680 | 16.690 | -1.020 | -5.76% | 16.300 | 17.700 | 13481 | 2305.340 | 1.82% |
| 2025-02-17 | 17.400 | 17.710 | 0.520 | 3.03% | 17.060 | 17.880 | 14877 | 2606.591 | 2.01% |
| 2025-02-14 | 17.500 | 17.190 | -0.270 | -1.55% | 16.900 | 17.500 | 14404 | 2475.762 | 1.95% |
| 2025-02-13 | 18.400 | 17.460 | -1.090 | -5.88% | 17.370 | 18.420 | 25800 | 4590.751 | 3.49% |
| 2025-02-12 | 18.550 | 18.550 | -1.100 | -5.60% | 18.300 | 19.300 | 41103 | 7640.599 | 5.55% |
| 2025-02-11 | 17.080 | 19.650 | 2.990 | 17.95% | 17.080 | 20.190 | 62640 | 11636.247 | 8.46% |
| 2025-02-10 | 16.240 | 16.660 | 0.290 | 1.77% | 16.050 | 16.990 | 11549 | 1913.699 | 1.56% |
| 2025-02-07 | 15.970 | 16.370 | 0.640 | 4.07% | 15.460 | 16.680 | 17449 | 2815.586 | 2.36% |
| 2025-02-06 | 14.620 | 15.730 | 1.220 | 8.41% | 14.160 | 15.980 | 14923 | 2283.309 | 2.02% |
| 2025-02-05 | 14.850 | 14.510 | -0.200 | -1.36% | 14.480 | 15.000 | 3161 | 462.895 | 0.43% |
| 2025-01-27 | 15.130 | 14.710 | -0.370 | -2.45% | 14.710 | 15.140 | 4194 | 623.975 | 0.57% |
| 2025-01-24 | 15.080 | 15.080 | -0.080 | -0.53% | 14.710 | 15.080 | 5022 | 747.724 | 0.68% |
| 2025-01-23 | 15.600 | 15.160 | -0.100 | -0.66% | 15.150 | 15.880 | 4100 | 634.141 | 0.55% |
| 2025-01-22 | 15.700 | 15.260 | -0.520 | -3.30% | 15.200 | 15.780 | 5789 | 887.360 | 0.78% |
| 2025-01-21 | 15.860 | 15.780 | 0.000 | 0.00% | 15.430 | 16.050 | 5779 | 910.427 | 0.78% |
| 2025-01-20 | 15.980 | 15.780 | 0.080 | 0.51% | 15.570 | 16.160 | 4243 | 671.305 | 0.57% |
| 2025-01-17 | 16.000 | 15.700 | -0.330 | -2.06% | 15.600 | 16.110 | 4900 | 776.122 | 0.66% |
| 2025-01-16 | 15.940 | 16.030 | 0.130 | 0.82% | 15.810 | 16.420 | 7012 | 1131.243 | 0.95% |
| 2025-01-15 | 16.160 | 15.900 | -0.400 | -2.45% | 15.700 | 16.480 | 11051 | 1778.144 | 1.49% |
| 2025-01-14 | 15.030 | 16.300 | 1.320 | 8.81% | 14.900 | 16.340 | 16243 | 2556.859 | 2.19% |
| 2025-01-13 | 15.570 | 14.980 | -0.720 | -4.59% | 14.960 | 15.670 | 4972 | 757.807 | 0.67% |
| 2025-01-10 | 16.050 | 15.700 | -0.350 | -2.18% | 15.080 | 16.080 | 10554 | 1650.140 | 1.43% |
| 2025-01-09 | 15.790 | 16.050 | 0.070 | 0.44% | 15.560 | 16.450 | 13017 | 2089.816 | 1.76% |
| 2025-01-08 | 14.990 | 15.980 | 0.680 | 4.44% | 14.990 | 16.800 | 20655 | 3294.314 | 2.79% |
| 2025-01-07 | 16.900 | 15.300 | -0.100 | -0.65% | 15.020 | 16.900 | 15343 | 2383.271 | 2.07% |
| 2025-01-06 | 14.130 | 15.400 | 1.260 | 8.91% | 13.810 | 16.890 | 22209 | 3409.871 | 3.00% |
| 2025-01-03 | 13.900 | 14.140 | 0.390 | 2.84% | 13.770 | 14.500 | 7882 | 1110.682 | 1.07% |
| 2025-01-02 | 14.530 | 13.750 | -0.410 | -2.90% | 13.600 | 14.530 | 5448 | 766.501 | 0.74% |
| 2024-12-31 | 14.140 | 14.160 | -0.050 | -0.35% | 14.140 | 14.780 | 5433 | 789.195 | 0.73% |
| 2024-12-30 | 15.170 | 14.210 | -0.890 | -5.89% | 14.200 | 15.260 | 5598 | 813.075 | 0.76% |
| 2024-12-27 | 15.410 | 15.100 | -0.360 | -2.33% | 15.050 | 15.660 | 3885 | 597.754 | 0.53% |
| 2024-12-26 | 15.360 | 15.460 | 0.060 | 0.39% | 15.330 | 15.900 | 3982 | 622.405 | 0.54% |
| 2024-12-25 | 16.040 | 15.400 | -0.840 | -5.17% | 15.210 | 16.330 | 4940 | 771.402 | 0.67% |
| 2024-12-24 | 16.000 | 16.240 | 0.150 | 0.93% | 15.800 | 16.850 | 4607 | 748.341 | 0.62% |
| 2024-12-23 | 16.920 | 16.090 | -0.830 | -4.91% | 16.090 | 17.360 | 7027 | 1180.630 | 0.95% |
| 2024-12-20 | 16.370 | 16.920 | 0.370 | 2.24% | 16.350 | 17.370 | 9879 | 1673.084 | 1.33% |
| 2024-12-19 | 16.330 | 16.550 | 0.480 | 2.99% | 15.000 | 16.570 | 11272 | 1788.139 | 1.52% |
| 2024-12-18 | 16.150 | 16.070 | -0.120 | -0.74% | 15.730 | 16.470 | 5026 | 812.370 | 0.68% |
| 2024-12-17 | 16.780 | 16.190 | -0.590 | -3.52% | 16.190 | 17.100 | 5920 | 977.960 | 0.80% |
| 2024-12-16 | 17.200 | 16.780 | -0.340 | -1.99% | 16.580 | 17.400 | 7889 | 1335.638 | 1.07% |
| 2024-12-13 | 17.250 | 17.120 | -0.130 | -0.75% | 17.000 | 17.870 | 8718 | 1523.071 | 1.18% |
| 2024-12-12 | 17.500 | 17.250 | -0.150 | -0.86% | 16.820 | 17.500 | 10931 | 1865.534 | 1.48% |
| 2024-12-11 | 17.510 | 17.400 | -0.210 | -1.19% | 17.100 | 18.220 | 12514 | 2194.264 | 1.69% |
| 2024-12-10 | 18.880 | 17.610 | -0.270 | -1.51% | 17.610 | 19.350 | 15515 | 2857.590 | 2.10% |
| 2024-12-09 | 19.680 | 17.880 | -1.900 | -9.61% | 17.800 | 19.860 | 20061 | 3719.573 | 2.71% |
| 2024-12-06 | 20.740 | 19.780 | -0.720 | -3.51% | 19.750 | 20.780 | 12095 | 2429.932 | 1.63% |
*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 | | | |
| | | | | | |
