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：2025-04-09 01:53:08 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 13.11 | 13.24 | -0.22 | -1.63% | 12.88 | 13.56 | 72781 | 9573 | 6.38% |
| 2025-04-07 | 14.00 | 13.46 | -1.49 | -9.97% | 13.46 | 14.32 | 69382 | 9450 | 6.09% |
| 2025-04-03 | 14.92 | 14.95 | -0.11 | -0.73% | 14.85 | 15.13 | 50176 | 7529 | 4.40% |
| 2025-04-02 | 15.05 | 15.06 | -0.01 | -0.07% | 14.93 | 15.16 | 44071 | 6645 | 3.87% |
| 2025-04-01 | 15.18 | 15.07 | -0.06 | -0.40% | 15.05 | 15.24 | 62871 | 9514 | 5.51% |
| 2025-03-31 | 14.99 | 15.13 | 0.14 | 0.93% | 14.54 | 15.14 | 95909 | 14221 | 8.41% |
| 2025-03-28 | 15.30 | 14.99 | -0.38 | -2.47% | 14.99 | 15.50 | 95389 | 14494 | 8.37% |
| 2025-03-27 | 15.84 | 15.37 | -0.26 | -1.66% | 15.14 | 15.85 | 115965 | 17831 | 10.17% |
| 2025-03-26 | 15.52 | 15.63 | -0.41 | -2.56% | 15.52 | 16.20 | 174968 | 27619 | 15.35% |
| 2025-03-25 | 16.98 | 16.04 | -1.78 | -9.99% | 16.04 | 16.98 | 264536 | 42741 | 23.20% |
| 2025-03-24 | 19.40 | 17.82 | -1.98 | -10.00% | 17.82 | 19.40 | 308948 | 56661 | 27.10% |
| 2025-03-21 | 19.15 | 19.80 | 1.80 | 10.00% | 18.16 | 19.80 | 418829 | 81692 | 36.74% |
| 2025-03-20 | 16.29 | 18.00 | 1.64 | 10.02% | 16.11 | 18.00 | 259903 | 45790 | 22.80% |
| 2025-03-19 | 16.23 | 16.36 | 0.17 | 1.05% | 15.93 | 16.66 | 81340 | 13247 | 7.14% |
| 2025-03-18 | 15.92 | 16.19 | 0.28 | 1.76% | 15.83 | 16.26 | 68648 | 11034 | 6.02% |
| 2025-03-17 | 15.91 | 15.91 | 0.05 | 0.32% | 15.83 | 16.34 | 59603 | 9536 | 5.23% |
| 2025-03-14 | 15.95 | 15.86 | -0.09 | -0.56% | 15.71 | 15.97 | 45292 | 7169 | 3.97% |
| 2025-03-13 | 15.80 | 15.95 | 0.16 | 1.01% | 15.68 | 15.96 | 61268 | 9715 | 5.37% |
| 2025-03-12 | 16.10 | 15.79 | -0.19 | -1.19% | 15.72 | 16.13 | 55940 | 8844 | 4.91% |
| 2025-03-11 | 15.65 | 15.98 | 0.18 | 1.14% | 15.50 | 16.00 | 66661 | 10563 | 5.85% |
| 2025-03-10 | 15.67 | 15.80 | 0.11 | 0.70% | 15.67 | 15.93 | 67204 | 10607 | 5.90% |
| 2025-03-07 | 15.63 | 15.69 | -0.11 | -0.70% | 15.55 | 15.96 | 91779 | 14478 | 8.05% |
| 2025-03-06 | 16.00 | 15.80 | -0.34 | -2.11% | 15.68 | 16.23 | 175033 | 27739 | 15.35% |
| 2025-03-05 | 14.70 | 16.14 | 1.47 | 10.02% | 14.51 | 16.14 | 143878 | 22979 | 12.62% |
| 2025-03-04 | 14.48 | 14.67 | 0.19 | 1.31% | 14.34 | 14.68 | 17562 | 2559 | 1.54% |
| 2025-03-03 | 14.50 | 14.48 | 0.06 | 0.42% | 14.40 | 14.72 | 19832 | 2894 | 1.74% |
| 2025-02-28 | 14.81 | 14.42 | -0.39 | -2.63% | 14.40 | 14.86 | 30126 | 4412 | 2.64% |
| 2025-02-27 | 14.97 | 14.81 | -0.17 | -1.13% | 14.55 | 14.97 | 29261 | 4315 | 2.57% |
| 2025-02-26 | 14.71 | 14.98 | 0.27 | 1.84% | 14.71 | 14.99 | 32033 | 4766 | 2.81% |
| 2025-02-25 | 14.66 | 14.71 | -0.14 | -0.94% | 14.63 | 14.87 | 24814 | 3657 | 2.18% |
| 2025-02-24 | 14.61 | 14.85 | 0.21 | 1.43% | 14.57 | 15.01 | 44512 | 6600 | 3.90% |
| 2025-02-21 | 14.46 | 14.64 | 0.20 | 1.39% | 14.35 | 14.65 | 30956 | 4496 | 2.72% |
| 2025-02-20 | 14.48 | 14.44 | -0.03 | -0.21% | 14.31 | 14.49 | 19776 | 2850 | 1.73% |
| 2025-02-19 | 14.12 | 14.47 | 0.34 | 2.41% | 14.09 | 14.47 | 24775 | 3560 | 2.17% |
| 2025-02-18 | 14.52 | 14.13 | -0.40 | -2.75% | 14.05 | 14.53 | 24074 | 3446 | 2.11% |
| 2025-02-17 | 14.43 | 14.53 | 0.11 | 0.76% | 14.39 | 14.54 | 22658 | 3278 | 1.99% |
| 2025-02-14 | 14.35 | 14.42 | 0.09 | 0.63% | 14.32 | 14.50 | 17686 | 2550 | 1.55% |
| 2025-02-13 | 14.56 | 14.33 | -0.27 | -1.85% | 14.33 | 14.65 | 25824 | 3735 | 2.27% |
| 2025-02-12 | 14.50 | 14.60 | 0.06 | 0.41% | 14.42 | 14.63 | 24660 | 3580 | 2.16% |
| 2025-02-11 | 14.64 | 14.54 | -0.11 | -0.75% | 14.47 | 14.68 | 21133 | 3074 | 1.85% |
| 2025-02-10 | 14.50 | 14.65 | 0.05 | 0.34% | 14.48 | 14.65 | 22453 | 3277 | 1.97% |
| 2025-02-07 | 14.58 | 14.60 | 0.02 | 0.14% | 14.38 | 14.71 | 35291 | 5148 | 3.10% |
| 2025-02-06 | 14.38 | 14.58 | 0.12 | 0.83% | 14.37 | 14.61 | 23612 | 3430 | 2.07% |
| 2025-02-05 | 14.25 | 14.46 | 0.21 | 1.47% | 14.21 | 14.46 | 22068 | 3165 | 1.94% |
| 2025-01-27 | 14.19 | 14.25 | 0.20 | 1.42% | 14.09 | 14.45 | 27847 | 3981 | 2.44% |
| 2025-01-24 | 14.01 | 14.05 | 0.06 | 0.43% | 13.78 | 14.09 | 18981 | 2652 | 1.67% |
| 2025-01-23 | 14.10 | 13.99 | 0.03 | 0.21% | 13.99 | 14.22 | 20048 | 2830 | 1.76% |
| 2025-01-22 | 14.02 | 13.96 | -0.06 | -0.43% | 13.87 | 14.15 | 14762 | 2067 | 1.29% |
| 2025-01-21 | 14.15 | 14.02 | -0.12 | -0.85% | 13.86 | 14.22 | 18457 | 2578 | 1.62% |
| 2025-01-20 | 14.15 | 14.14 | 0.05 | 0.35% | 14.05 | 14.32 | 20774 | 2943 | 1.82% |
| 2025-01-17 | 14.14 | 14.09 | -0.05 | -0.35% | 14.00 | 14.22 | 15562 | 2195 | 1.37% |
| 2025-01-16 | 14.35 | 14.14 | -0.06 | -0.42% | 14.03 | 14.46 | 20524 | 2921 | 1.80% |
| 2025-01-15 | 14.18 | 14.20 | -0.10 | -0.70% | 14.12 | 14.47 | 26197 | 3739 | 2.30% |
| 2025-01-14 | 13.70 | 14.30 | 0.67 | 4.92% | 13.70 | 14.40 | 34318 | 4830 | 3.01% |
| 2025-01-13 | 13.35 | 13.63 | 0.15 | 1.11% | 13.27 | 13.78 | 17400 | 2363 | 1.53% |
| 2025-01-10 | 13.88 | 13.48 | -0.41 | -2.95% | 13.47 | 13.96 | 20340 | 2794 | 1.78% |
| 2025-01-09 | 13.81 | 13.89 | -0.02 | -0.14% | 13.80 | 13.99 | 14506 | 2014 | 1.27% |
| 2025-01-08 | 14.00 | 13.91 | -0.16 | -1.14% | 13.61 | 14.05 | 22139 | 3070 | 1.94% |
| 2025-01-07 | 13.82 | 14.07 | 0.27 | 1.96% | 13.70 | 14.08 | 21524 | 2986 | 1.89% |
| 2025-01-06 | 13.59 | 13.80 | 0.06 | 0.44% | 13.31 | 13.87 | 24213 | 3304 | 2.12% |
| 2025-01-03 | 14.43 | 13.74 | -0.66 | -4.58% | 13.65 | 14.58 | 40562 | 5670 | 3.56% |
| 2025-01-02 | 14.61 | 14.40 | -0.27 | -1.84% | 14.22 | 14.90 | 34285 | 4994 | 7.03% |
| 2024-12-31 | 15.68 | 14.67 | -1.01 | -6.44% | 14.62 | 15.79 | 58491 | 8811 | 11.99% |
| 2024-12-30 | 16.25 | 15.68 | -0.72 | -4.39% | 15.40 | 16.30 | 59576 | 9459 | 12.21% |