致敬每一个财富自由的梦想，祝大家早日进化为游资
当前时间：2025-04-08 07:59:42 休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 14.28 | 13.81 | -1.53 | -9.97% | 13.81 | 14.40 | 552834 | 77194 | 3.36% |
| 2025-04-03 | 15.64 | 15.34 | -0.66 | -4.13% | 15.31 | 15.87 | 705983 | 109676 | 4.29% |
| 2025-04-02 | 15.71 | 16.00 | 0.45 | 2.89% | 15.61 | 16.35 | 836453 | 134304 | 5.08% |
| 2025-04-01 | 15.55 | 15.55 | 0.30 | 1.97% | 15.48 | 15.90 | 537815 | 84138 | 3.27% |
| 2025-03-31 | 15.50 | 15.25 | -0.73 | -4.57% | 15.15 | 15.50 | 705329 | 107787 | 4.29% |
| 2025-03-28 | 15.55 | 15.98 | 0.45 | 2.90% | 15.16 | 16.27 | 783945 | 123105 | 4.76% |
| 2025-03-27 | 15.51 | 15.53 | -0.19 | -1.21% | 15.37 | 15.75 | 354471 | 54905 | 2.15% |
| 2025-03-26 | 15.99 | 15.72 | 0.07 | 0.45% | 15.65 | 16.20 | 584845 | 93157 | 3.55% |
| 2025-03-25 | 15.70 | 15.65 | -0.16 | -1.01% | 15.45 | 15.98 | 355290 | 55766 | 2.16% |
| 2025-03-24 | 15.45 | 15.81 | 0.35 | 2.26% | 15.36 | 15.96 | 511785 | 80390 | 3.11% |
| 2025-03-21 | 15.76 | 15.46 | -0.21 | -1.34% | 15.40 | 15.93 | 401568 | 62817 | 2.44% |
| 2025-03-20 | 15.85 | 15.67 | -0.20 | -1.26% | 15.63 | 15.98 | 315795 | 49759 | 1.92% |
| 2025-03-19 | 15.89 | 15.87 | -0.06 | -0.38% | 15.74 | 16.00 | 354018 | 56162 | 2.15% |
| 2025-03-18 | 16.09 | 15.93 | -0.16 | -0.99% | 15.86 | 16.29 | 648735 | 103941 | 3.94% |
| 2025-03-17 | 16.05 | 16.09 | -0.44 | -2.66% | 15.90 | 16.43 | 1135735 | 182689 | 6.90% |
| 2025-03-14 | 16.91 | 16.53 | 1.16 | 7.55% | 16.45 | 16.91 | 2132756 | 357693 | 12.96% |
| 2025-03-13 | 15.40 | 15.37 | 0.04 | 0.26% | 15.13 | 15.48 | 299757 | 45773 | 1.82% |
| 2025-03-12 | 15.52 | 15.33 | -0.19 | -1.22% | 15.20 | 15.61 | 360949 | 55632 | 2.19% |
| 2025-03-11 | 15.09 | 15.52 | 0.29 | 1.90% | 15.03 | 15.55 | 540927 | 83179 | 3.29% |
| 2025-03-10 | 15.17 | 15.23 | 0.27 | 1.80% | 15.01 | 15.40 | 543059 | 82569 | 3.30% |
| 2025-03-07 | 14.42 | 14.96 | 0.60 | 4.18% | 14.39 | 15.08 | 742859 | 110515 | 4.51% |
| 2025-03-06 | 14.22 | 14.36 | 0.24 | 1.70% | 14.17 | 14.42 | 272443 | 39017 | 1.66% |
| 2025-03-05 | 14.07 | 14.12 | 0.01 | 0.07% | 13.91 | 14.16 | 217225 | 30545 | 1.32% |
| 2025-03-04 | 14.09 | 14.11 | 0.01 | 0.07% | 14.02 | 14.15 | 115898 | 16333 | 0.70% |
| 2025-03-03 | 13.96 | 14.10 | 0.26 | 1.88% | 13.94 | 14.31 | 257671 | 36493 | 1.57% |
| 2025-02-28 | 14.05 | 13.84 | -0.30 | -2.12% | 13.84 | 14.14 | 284156 | 39675 | 1.73% |
| 2025-02-27 | 14.45 | 14.14 | -0.41 | -2.82% | 14.06 | 14.50 | 331981 | 47220 | 2.02% |
| 2025-02-26 | 14.35 | 14.55 | 0.19 | 1.32% | 14.33 | 14.57 | 194092 | 28116 | 1.18% |
| 2025-02-25 | 14.49 | 14.36 | -0.25 | -1.71% | 14.32 | 14.54 | 198685 | 28666 | 1.21% |
| 2025-02-24 | 14.65 | 14.61 | 0.00 | 0.00% | 14.52 | 14.69 | 170512 | 24939 | 1.04% |
| 2025-02-21 | 14.57 | 14.61 | 0.15 | 1.04% | 14.53 | 14.88 | 329274 | 48382 | 2.00% |
| 2025-02-20 | 14.39 | 14.46 | 0.06 | 0.42% | 14.30 | 14.47 | 150930 | 21726 | 0.92% |
| 2025-02-19 | 14.37 | 14.40 | 0.06 | 0.42% | 14.31 | 14.42 | 151093 | 21703 | 0.92% |
| 2025-02-18 | 14.52 | 14.34 | -0.18 | -1.24% | 14.30 | 14.56 | 165712 | 23927 | 1.01% |
| 2025-02-17 | 14.71 | 14.52 | -0.28 | -1.89% | 14.47 | 14.73 | 253996 | 37012 | 1.54% |
| 2025-02-14 | 14.67 | 14.80 | 0.20 | 1.37% | 14.65 | 14.94 | 234411 | 34610 | 1.42% |
| 2025-02-13 | 14.66 | 14.60 | -0.06 | -0.41% | 14.56 | 14.76 | 157176 | 23018 | 0.96% |
| 2025-02-12 | 14.77 | 14.66 | -0.14 | -0.95% | 14.49 | 14.77 | 258108 | 37696 | 1.57% |
| 2025-02-11 | 14.90 | 14.80 | -0.11 | -0.74% | 14.78 | 15.01 | 216191 | 32148 | 1.31% |
| 2025-02-10 | 14.99 | 14.91 | 0.00 | 0.00% | 14.88 | 15.10 | 230154 | 34415 | 1.40% |
| 2025-02-07 | 14.87 | 14.91 | -0.02 | -0.13% | 14.78 | 15.05 | 310184 | 46243 | 1.88% |
| 2025-02-06 | 14.64 | 14.93 | 0.29 | 1.98% | 14.62 | 14.94 | 321386 | 47677 | 1.95% |
| 2025-02-05 | 14.85 | 14.64 | 0.19 | 1.31% | 14.44 | 14.87 | 240698 | 35069 | 1.46% |
| 2025-01-27 | 14.43 | 14.45 | 0.02 | 0.14% | 14.39 | 14.59 | 167556 | 24280 | 1.02% |
| 2025-01-24 | 14.33 | 14.43 | 0.12 | 0.84% | 14.25 | 14.45 | 150552 | 21625 | 0.91% |
| 2025-01-23 | 14.48 | 14.31 | -0.05 | -0.35% | 14.31 | 14.62 | 172706 | 24980 | 1.05% |
| 2025-01-22 | 14.42 | 14.46 | -0.06 | -0.41% | 14.34 | 14.59 | 152882 | 22117 | 0.93% |
| 2025-01-21 | 14.50 | 14.52 | 0.14 | 0.97% | 14.28 | 14.60 | 188649 | 27302 | 1.15% |
| 2025-01-20 | 14.61 | 14.38 | -0.20 | -1.37% | 14.30 | 14.65 | 212219 | 30641 | 1.29% |
| 2025-01-17 | 14.43 | 14.58 | 0.08 | 0.55% | 14.38 | 14.60 | 178506 | 25897 | 1.08% |
| 2025-01-16 | 14.39 | 14.50 | 0.23 | 1.61% | 14.33 | 14.57 | 241856 | 34954 | 1.47% |
| 2025-01-15 | 14.44 | 14.27 | -0.22 | -1.52% | 14.20 | 14.51 | 164716 | 23555 | 1.00% |
| 2025-01-14 | 14.29 | 14.49 | 0.16 | 1.12% | 14.22 | 14.51 | 240881 | 34718 | 1.46% |
| 2025-01-13 | 14.00 | 14.33 | 0.23 | 1.63% | 13.91 | 14.46 | 179622 | 25626 | 1.09% |
| 2025-01-10 | 14.19 | 14.10 | -0.10 | -0.70% | 14.10 | 14.53 | 181291 | 25893 | 1.10% |
| 2025-01-09 | 14.01 | 14.20 | 0.15 | 1.07% | 13.95 | 14.25 | 176950 | 25042 | 1.08% |
| 2025-01-08 | 14.24 | 14.05 | -0.20 | -1.40% | 13.80 | 14.27 | 194070 | 27189 | 1.18% |
| 2025-01-07 | 14.17 | 14.25 | 0.05 | 0.35% | 13.99 | 14.31 | 185449 | 26287 | 1.13% |
| 2025-01-06 | 14.00 | 14.20 | 0.21 | 1.50% | 13.97 | 14.42 | 200044 | 28411 | 1.22% |
| 2025-01-03 | 13.94 | 13.99 | 0.06 | 0.43% | 13.94 | 14.37 | 243355 | 34438 | 1.48% |
| 2025-01-02 | 14.02 | 13.93 | -0.10 | -0.71% | 13.82 | 14.32 | 230433 | 32413 | 1.40% |
| 2024-12-31 | 14.63 | 14.03 | -0.57 | -3.90% | 14.01 | 14.63 | 230191 | 32887 | 1.40% |
| 2024-12-30 | 14.43 | 14.60 | 0.15 | 1.04% | 14.42 | 14.65 | 151318 | 22012 | 0.92% |