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 00:19:11 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 | 17.01 | 17.01 | -1.89 | -10.00% | 17.01 | 17.39 | 13635 | 2324 | 1.28% |
| 2025-04-03 | 19.10 | 18.90 | -0.69 | -3.52% | 18.68 | 19.49 | 35124 | 6669 | 3.30% |
| 2025-04-02 | 19.10 | 19.59 | 0.34 | 1.77% | 19.10 | 19.77 | 19930 | 3892 | 1.87% |
| 2025-04-01 | 18.93 | 19.25 | 0.47 | 2.50% | 18.80 | 19.45 | 35796 | 6878 | 3.37% |
| 2025-03-31 | 19.31 | 18.78 | -0.77 | -3.94% | 18.41 | 19.55 | 50266 | 9454 | 4.73% |
| 2025-03-28 | 19.96 | 19.55 | -0.41 | -2.05% | 19.54 | 20.02 | 20994 | 4144 | 1.97% |
| 2025-03-27 | 19.63 | 19.96 | 0.26 | 1.32% | 19.52 | 20.12 | 28800 | 5728 | 2.71% |
| 2025-03-26 | 19.60 | 19.70 | 0.06 | 0.31% | 19.55 | 19.90 | 21149 | 4175 | 1.99% |
| 2025-03-25 | 19.85 | 19.64 | -0.34 | -1.70% | 19.50 | 20.10 | 26328 | 5207 | 2.48% |
| 2025-03-24 | 19.73 | 19.98 | 0.20 | 1.01% | 19.48 | 20.10 | 33497 | 6637 | 3.15% |
| 2025-03-21 | 19.90 | 19.78 | -0.18 | -0.90% | 19.72 | 20.10 | 28318 | 5640 | 2.66% |
| 2025-03-20 | 20.09 | 19.96 | -0.12 | -0.60% | 19.92 | 20.20 | 24490 | 4917 | 2.30% |
| 2025-03-19 | 20.47 | 20.08 | -0.47 | -2.29% | 20.01 | 20.48 | 34516 | 6948 | 3.25% |
| 2025-03-18 | 20.28 | 20.55 | 0.27 | 1.33% | 20.00 | 20.64 | 43851 | 8918 | 4.12% |
| 2025-03-17 | 20.79 | 20.28 | -0.57 | -2.73% | 20.28 | 21.09 | 59946 | 12368 | 5.64% |
| 2025-03-14 | 20.56 | 20.85 | 0.22 | 1.07% | 20.56 | 21.11 | 77426 | 16096 | 7.28% |
| 2025-03-13 | 20.18 | 20.63 | 0.35 | 1.73% | 19.91 | 20.96 | 69895 | 14261 | 6.57% |
| 2025-03-12 | 20.13 | 20.28 | 0.17 | 0.85% | 19.88 | 20.60 | 58872 | 11872 | 5.54% |
| 2025-03-11 | 20.01 | 20.11 | -0.10 | -0.49% | 19.88 | 20.19 | 26131 | 5238 | 2.46% |
| 2025-03-10 | 20.00 | 20.21 | 0.07 | 0.35% | 19.82 | 20.24 | 43278 | 8665 | 4.07% |
| 2025-03-07 | 20.94 | 20.14 | -0.80 | -3.82% | 20.03 | 21.00 | 68921 | 13987 | 6.48% |
| 2025-03-06 | 20.78 | 20.94 | 0.14 | 0.67% | 20.50 | 20.95 | 60395 | 12528 | 5.68% |
| 2025-03-05 | 21.55 | 20.80 | -0.94 | -4.32% | 20.68 | 21.73 | 67764 | 14153 | 6.37% |
| 2025-03-04 | 22.00 | 21.74 | -0.25 | -1.14% | 21.37 | 22.03 | 99103 | 21506 | 9.32% |
| 2025-03-03 | 20.91 | 21.99 | 1.14 | 5.47% | 20.72 | 22.00 | 94892 | 20273 | 8.92% |
| 2025-02-28 | 21.10 | 20.85 | -0.16 | -0.76% | 20.55 | 21.36 | 58023 | 12150 | 5.46% |
| 2025-02-27 | 20.17 | 21.01 | 0.87 | 4.32% | 20.17 | 21.44 | 75268 | 15692 | 7.08% |
| 2025-02-26 | 20.10 | 20.14 | 0.44 | 2.23% | 19.95 | 20.83 | 49324 | 10035 | 4.64% |
| 2025-02-25 | 19.76 | 19.70 | -0.17 | -0.86% | 19.58 | 19.92 | 27194 | 5364 | 2.56% |
| 2025-02-24 | 19.91 | 19.87 | -0.21 | -1.05% | 19.69 | 20.21 | 35054 | 6983 | 3.30% |
| 2025-02-21 | 20.25 | 20.08 | -0.08 | -0.40% | 19.90 | 20.47 | 40734 | 8175 | 3.83% |
| 2025-02-20 | 19.85 | 20.16 | 0.29 | 1.46% | 19.61 | 20.28 | 47152 | 9436 | 4.43% |
| 2025-02-19 | 19.68 | 19.87 | 0.14 | 0.71% | 19.55 | 19.88 | 28656 | 5647 | 2.70% |
| 2025-02-18 | 19.88 | 19.73 | -0.19 | -0.95% | 19.63 | 20.25 | 39993 | 7948 | 3.76% |
| 2025-02-17 | 20.09 | 19.92 | -0.16 | -0.80% | 19.75 | 20.15 | 37626 | 7492 | 3.54% |
| 2025-02-14 | 20.27 | 20.08 | -0.37 | -1.81% | 19.80 | 20.44 | 47085 | 9445 | 4.43% |
| 2025-02-13 | 21.08 | 20.45 | -0.70 | -3.31% | 20.37 | 21.08 | 39554 | 8133 | 3.72% |
| 2025-02-12 | 20.83 | 21.15 | 0.20 | 0.95% | 20.70 | 21.31 | 41843 | 8777 | 3.94% |
| 2025-02-11 | 20.56 | 20.95 | 0.28 | 1.35% | 20.39 | 21.14 | 53465 | 11171 | 5.03% |
| 2025-02-10 | 20.42 | 20.67 | 0.30 | 1.47% | 20.26 | 20.88 | 54911 | 11327 | 5.16% |
| 2025-02-07 | 20.38 | 20.37 | -0.01 | -0.05% | 20.18 | 20.77 | 56001 | 11445 | 5.27% |
| 2025-02-06 | 19.94 | 20.38 | 0.47 | 2.36% | 19.77 | 20.69 | 83708 | 16886 | 7.87% |
| 2025-02-05 | 20.82 | 19.91 | -1.69 | -7.82% | 19.44 | 21.06 | 110286 | 22072 | 10.37% |
| 2025-01-27 | 21.54 | 21.60 | 0.22 | 1.03% | 21.45 | 21.95 | 61720 | 13373 | 5.80% |
| 2025-01-24 | 21.01 | 21.38 | 0.36 | 1.71% | 20.88 | 21.54 | 76703 | 16271 | 7.21% |
| 2025-01-23 | 21.70 | 21.02 | -0.56 | -2.59% | 21.00 | 21.70 | 89232 | 18948 | 8.39% |
| 2025-01-22 | 21.67 | 21.58 | -0.21 | -0.96% | 20.92 | 22.12 | 111466 | 23930 | 10.48% |
| 2025-01-21 | 22.00 | 21.79 | -0.41 | -1.85% | 21.31 | 22.09 | 132419 | 28661 | 12.45% |
| 2025-01-20 | 20.75 | 22.20 | 1.05 | 4.96% | 20.60 | 22.76 | 204313 | 44480 | 19.22% |
| 2025-01-17 | 20.23 | 21.15 | 0.59 | 2.87% | 19.77 | 21.82 | 239325 | 49813 | 22.51% |
| 2025-01-16 | 19.99 | 20.56 | 0.89 | 4.52% | 19.53 | 21.64 | 284377 | 58657 | 26.75% |
| 2025-01-15 | 19.67 | 19.67 | 1.79 | 10.01% | 19.67 | 19.67 | 36103 | 7101 | 3.40% |
| 2025-01-14 | 17.30 | 17.88 | 0.52 | 3.00% | 17.00 | 17.93 | 68611 | 12127 | 6.45% |
| 2025-01-13 | 17.01 | 17.36 | 0.03 | 0.17% | 16.25 | 17.41 | 67384 | 11398 | 6.34% |
| 2025-01-10 | 17.86 | 17.33 | -0.56 | -3.13% | 17.32 | 18.17 | 76986 | 13682 | 7.24% |
| 2025-01-09 | 18.40 | 17.89 | -0.61 | -3.30% | 17.87 | 18.61 | 90680 | 16511 | 8.53% |
| 2025-01-08 | 18.64 | 18.50 | -0.52 | -2.73% | 18.04 | 18.78 | 105590 | 19510 | 9.93% |
| 2025-01-07 | 18.08 | 19.02 | 0.23 | 1.22% | 18.02 | 19.16 | 157796 | 29223 | 14.84% |
| 2025-01-06 | 17.49 | 18.79 | 1.46 | 8.42% | 16.85 | 19.06 | 217111 | 40017 | 20.42% |
| 2025-01-03 | 16.87 | 17.33 | 0.53 | 3.15% | 16.38 | 17.82 | 108288 | 18614 | 10.18% |
| 2025-01-02 | 16.60 | 16.80 | 0.27 | 1.63% | 16.48 | 17.37 | 72535 | 12351 | 6.82% |
| 2024-12-31 | 16.77 | 16.53 | -0.36 | -2.13% | 16.41 | 17.28 | 47930 | 8095 | 4.51% |
| 2024-12-30 | 16.79 | 16.89 | 0.11 | 0.66% | 16.31 | 17.42 | 49202 | 8323 | 4.63% |