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 12:07:22 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 | 15.15 | 15.27 | 0.13 | 0.86% | 14.50 | 15.66 | 397655 | 60110 | 17.02% |
| 2025-04-07 | 15.09 | 15.14 | -3.05 | -16.77% | 14.61 | 16.69 | 476347 | 74926 | 20.39% |
| 2025-04-03 | 17.87 | 18.19 | 0.87 | 5.02% | 17.59 | 18.50 | 594622 | 107368 | 25.45% |
| 2025-04-02 | 18.21 | 17.32 | -0.68 | -3.78% | 17.23 | 18.34 | 385833 | 68187 | 16.51% |
| 2025-04-01 | 18.37 | 18.00 | -0.25 | -1.37% | 17.90 | 18.86 | 524002 | 96115 | 22.43% |
| 2025-03-31 | 17.31 | 18.25 | 0.53 | 2.99% | 17.27 | 18.98 | 636410 | 117066 | 27.24% |
| 2025-03-28 | 17.29 | 17.72 | 1.10 | 6.62% | 16.95 | 17.81 | 495865 | 86553 | 21.22% |
| 2025-03-27 | 16.76 | 16.62 | -0.14 | -0.84% | 16.40 | 16.93 | 152550 | 25380 | 6.53% |
| 2025-03-26 | 16.64 | 16.76 | 0.05 | 0.30% | 16.57 | 17.07 | 160592 | 26993 | 6.87% |
| 2025-03-25 | 16.64 | 16.71 | 0.05 | 0.30% | 16.31 | 17.10 | 192474 | 32132 | 8.24% |
| 2025-03-24 | 17.00 | 16.66 | -0.54 | -3.14% | 16.24 | 17.02 | 238839 | 39660 | 10.22% |
| 2025-03-21 | 17.70 | 17.20 | -0.65 | -3.64% | 17.10 | 18.05 | 292497 | 51238 | 12.52% |
| 2025-03-20 | 18.62 | 17.85 | -0.85 | -4.55% | 17.85 | 18.79 | 392952 | 71550 | 16.82% |
| 2025-03-19 | 18.19 | 18.70 | 0.33 | 1.80% | 18.07 | 18.98 | 561900 | 104127 | 24.05% |
| 2025-03-18 | 17.38 | 18.37 | 0.88 | 5.03% | 17.38 | 18.88 | 582838 | 106569 | 24.94% |
| 2025-03-17 | 17.08 | 17.49 | 0.03 | 0.17% | 17.08 | 17.74 | 282408 | 49282 | 12.09% |
| 2025-03-14 | 18.15 | 17.46 | 0.29 | 1.69% | 17.38 | 18.59 | 459222 | 81949 | 19.65% |
| 2025-03-13 | 17.40 | 17.17 | -0.01 | -0.06% | 16.99 | 17.45 | 295985 | 50921 | 12.67% |
| 2025-03-12 | 16.95 | 17.18 | 0.27 | 1.60% | 16.91 | 17.20 | 213048 | 36394 | 9.12% |
| 2025-03-11 | 16.47 | 16.91 | 0.01 | 0.06% | 16.40 | 16.99 | 167075 | 27947 | 7.15% |
| 2025-03-10 | 16.77 | 16.90 | 0.02 | 0.12% | 16.64 | 17.08 | 173695 | 29216 | 7.43% |
| 2025-03-07 | 16.53 | 16.88 | 0.14 | 0.84% | 16.53 | 17.54 | 300888 | 51294 | 12.88% |
| 2025-03-06 | 16.53 | 16.74 | 0.07 | 0.42% | 16.48 | 16.77 | 224583 | 37415 | 9.61% |
| 2025-03-05 | 16.33 | 16.67 | 0.26 | 1.58% | 16.25 | 16.76 | 220475 | 36519 | 9.44% |
| 2025-03-04 | 16.19 | 16.41 | 0.50 | 3.14% | 16.05 | 16.52 | 211579 | 34519 | 9.06% |
| 2025-03-03 | 16.01 | 15.91 | 0.10 | 0.63% | 15.83 | 16.23 | 141111 | 22667 | 6.04% |
| 2025-02-28 | 16.38 | 15.81 | -0.80 | -4.82% | 15.81 | 16.45 | 201969 | 32587 | 8.64% |
| 2025-02-27 | 16.82 | 16.61 | -0.36 | -2.12% | 16.43 | 17.00 | 224121 | 37396 | 9.59% |
| 2025-02-26 | 17.00 | 16.97 | -0.33 | -1.91% | 16.81 | 17.22 | 295123 | 50012 | 12.63% |
| 2025-02-25 | 17.73 | 17.30 | 0.02 | 0.12% | 17.26 | 18.38 | 368230 | 65251 | 15.76% |
| 2025-02-24 | 17.17 | 17.28 | -0.23 | -1.31% | 16.95 | 17.46 | 223437 | 38433 | 9.56% |
| 2025-02-21 | 17.69 | 17.51 | -0.44 | -2.45% | 17.30 | 17.75 | 331300 | 57824 | 14.18% |
| 2025-02-20 | 17.44 | 17.95 | 0.50 | 2.87% | 17.27 | 17.95 | 333674 | 58798 | 14.28% |
| 2025-02-19 | 17.62 | 17.45 | 0.02 | 0.11% | 17.15 | 17.72 | 298447 | 51902 | 12.77% |
| 2025-02-18 | 17.10 | 17.43 | 0.18 | 1.04% | 16.87 | 17.58 | 324013 | 55803 | 13.87% |
| 2025-02-17 | 16.92 | 17.25 | -0.83 | -4.59% | 16.76 | 17.55 | 369177 | 63192 | 15.80% |
| 2025-02-14 | 18.55 | 18.08 | -0.42 | -2.27% | 18.04 | 18.89 | 388308 | 71444 | 16.62% |
| 2025-02-13 | 17.98 | 18.50 | 0.40 | 2.21% | 17.91 | 18.76 | 471291 | 86015 | 20.17% |
| 2025-02-12 | 18.20 | 18.10 | -0.70 | -3.72% | 17.67 | 18.30 | 540100 | 97157 | 23.12% |
| 2025-02-11 | 18.20 | 18.80 | 1.02 | 5.74% | 18.20 | 20.99 | 817566 | 157065 | 34.99% |
| 2025-02-10 | 17.47 | 17.78 | 0.52 | 3.01% | 17.16 | 17.79 | 356086 | 62261 | 15.24% |
| 2025-02-07 | 17.02 | 17.26 | 0.07 | 0.41% | 16.98 | 17.48 | 327038 | 56432 | 14.00% |
| 2025-02-06 | 17.01 | 17.19 | -0.07 | -0.41% | 16.94 | 17.30 | 336176 | 57552 | 14.39% |
| 2025-02-05 | 16.70 | 17.26 | 1.19 | 7.41% | 16.45 | 17.42 | 411585 | 69777 | 17.62% |
| 2025-01-27 | 16.18 | 16.07 | -0.05 | -0.31% | 15.99 | 16.58 | 242891 | 39597 | 10.40% |
| 2025-01-24 | 15.92 | 16.12 | 0.29 | 1.83% | 15.56 | 16.17 | 192312 | 30659 | 8.23% |
| 2025-01-23 | 15.99 | 15.83 | -0.35 | -2.16% | 15.82 | 16.50 | 260567 | 42171 | 11.15% |
| 2025-01-22 | 15.99 | 16.18 | 0.47 | 2.99% | 15.65 | 16.47 | 312978 | 50303 | 13.40% |
| 2025-01-21 | 15.68 | 15.71 | -0.10 | -0.63% | 15.38 | 15.81 | 130567 | 20388 | 5.59% |
| 2025-01-20 | 15.69 | 15.81 | -0.05 | -0.32% | 15.31 | 15.81 | 182305 | 28397 | 7.80% |
| 2025-01-17 | 16.11 | 15.86 | -0.15 | -0.94% | 15.72 | 16.27 | 197657 | 31555 | 8.46% |
| 2025-01-16 | 16.25 | 16.01 | 0.07 | 0.44% | 15.98 | 16.59 | 290797 | 47278 | 12.45% |
| 2025-01-15 | 15.99 | 15.94 | -0.16 | -0.99% | 15.58 | 16.16 | 222125 | 35169 | 9.51% |
| 2025-01-14 | 15.19 | 16.10 | 0.56 | 3.60% | 15.04 | 16.10 | 318513 | 49820 | 13.63% |
| 2025-01-13 | 14.66 | 15.54 | 0.50 | 3.32% | 14.54 | 15.62 | 196450 | 30132 | 8.41% |
| 2025-01-10 | 15.64 | 15.04 | -0.54 | -3.47% | 15.00 | 16.02 | 190934 | 29606 | 8.17% |
| 2025-01-09 | 15.60 | 15.58 | -0.12 | -0.76% | 15.33 | 15.83 | 198532 | 30962 | 8.50% |
| 2025-01-08 | 15.08 | 15.70 | 0.42 | 2.75% | 15.05 | 15.97 | 265367 | 41374 | 11.36% |
| 2025-01-07 | 14.66 | 15.28 | 0.46 | 3.10% | 14.56 | 15.29 | 187108 | 27925 | 8.01% |
| 2025-01-06 | 15.36 | 14.82 | -1.14 | -7.14% | 14.30 | 15.96 | 275488 | 41463 | 11.79% |
| 2025-01-03 | 15.35 | 15.96 | 1.03 | 6.90% | 15.30 | 16.50 | 404411 | 64705 | 17.31% |
| 2025-01-02 | 14.80 | 14.93 | 0.34 | 2.33% | 14.65 | 15.30 | 195890 | 29388 | 8.38% |
| 2024-12-31 | 15.12 | 14.59 | -0.53 | -3.51% | 14.56 | 15.20 | 98058 | 14551 | 4.20% |
| 2024-12-30 | 15.23 | 15.12 | -0.21 | -1.37% | 14.90 | 15.25 | 73738 | 11151 | 3.16% |