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：2025-04-10 01:31:37 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 14.65 | 15.94 | 1.14 | 7.70% | 13.82 | 16.30 | 407292 | 61952 | 6.37% |
| 2025-04-08 | 13.87 | 14.80 | 1.02 | 7.40% | 13.87 | 15.06 | 368286 | 54096 | 5.76% |
| 2025-04-07 | 16.00 | 13.78 | -3.45 | -20.02% | 13.78 | 16.35 | 364398 | 53539 | 5.70% |
| 2025-04-03 | 16.81 | 17.23 | 0.18 | 1.06% | 16.81 | 17.56 | 154252 | 26559 | 2.41% |
| 2025-04-02 | 17.09 | 17.05 | -0.14 | -0.81% | 16.97 | 17.26 | 95636 | 16338 | 1.50% |
| 2025-04-01 | 17.08 | 17.19 | 0.12 | 0.70% | 16.85 | 17.47 | 161700 | 27739 | 2.53% |
| 2025-03-31 | 17.61 | 17.07 | -0.74 | -4.15% | 16.86 | 17.63 | 197415 | 33740 | 3.09% |
| 2025-03-28 | 18.35 | 17.81 | -0.54 | -2.94% | 17.73 | 18.40 | 167988 | 30211 | 2.63% |
| 2025-03-27 | 18.00 | 18.35 | 0.72 | 4.08% | 17.82 | 18.65 | 277020 | 51054 | 4.33% |
| 2025-03-26 | 17.73 | 17.63 | -0.28 | -1.56% | 17.60 | 17.97 | 141952 | 25206 | 2.22% |
| 2025-03-25 | 18.01 | 17.91 | -0.21 | -1.16% | 17.62 | 18.52 | 184605 | 33370 | 2.89% |
| 2025-03-24 | 18.68 | 18.12 | -0.78 | -4.13% | 17.88 | 18.79 | 211067 | 38381 | 3.30% |
| 2025-03-21 | 18.23 | 18.90 | 0.40 | 2.16% | 17.92 | 19.16 | 311266 | 57876 | 4.87% |
| 2025-03-20 | 18.61 | 18.50 | -0.47 | -2.48% | 18.23 | 19.45 | 278143 | 52349 | 4.35% |
| 2025-03-19 | 18.88 | 18.97 | 0.03 | 0.16% | 18.61 | 19.30 | 206051 | 39264 | 3.22% |
| 2025-03-18 | 19.69 | 18.94 | -0.90 | -4.54% | 18.18 | 19.97 | 468013 | 89124 | 7.32% |
| 2025-03-17 | 20.23 | 19.84 | -0.48 | -2.36% | 19.73 | 20.42 | 276573 | 55057 | 4.33% |
| 2025-03-14 | 20.10 | 20.32 | 0.17 | 0.84% | 19.68 | 20.40 | 235489 | 47311 | 3.68% |
| 2025-03-13 | 20.54 | 20.15 | -0.57 | -2.75% | 19.98 | 20.77 | 306098 | 62069 | 4.79% |
| 2025-03-12 | 20.22 | 20.72 | 0.73 | 3.65% | 20.09 | 21.20 | 471948 | 98335 | 7.38% |
| 2025-03-11 | 19.80 | 19.99 | -0.51 | -2.49% | 19.68 | 20.30 | 243300 | 48608 | 3.81% |
| 2025-03-10 | 21.05 | 20.50 | 0.20 | 0.99% | 20.40 | 21.32 | 284502 | 59204 | 4.45% |
| 2025-03-07 | 20.50 | 20.30 | -0.37 | -1.79% | 20.16 | 21.09 | 293418 | 60560 | 4.59% |
| 2025-03-06 | 20.26 | 20.67 | 0.53 | 2.63% | 20.16 | 20.85 | 309559 | 63561 | 4.84% |
| 2025-03-05 | 20.45 | 20.14 | -0.34 | -1.66% | 19.87 | 20.63 | 235796 | 47521 | 3.69% |
| 2025-03-04 | 20.20 | 20.48 | -0.11 | -0.53% | 20.03 | 20.87 | 252149 | 51806 | 3.94% |
| 2025-03-03 | 20.17 | 20.59 | 0.42 | 2.08% | 19.71 | 21.29 | 353195 | 72840 | 5.53% |
| 2025-02-28 | 21.60 | 20.17 | -1.92 | -8.69% | 20.01 | 21.85 | 456644 | 95432 | 7.14% |
| 2025-02-27 | 20.41 | 22.09 | 1.65 | 8.07% | 20.13 | 22.50 | 736291 | 157673 | 11.52% |
| 2025-02-26 | 20.26 | 20.44 | 0.01 | 0.05% | 19.88 | 20.63 | 308908 | 62484 | 4.83% |
| 2025-02-25 | 19.99 | 20.43 | -0.06 | -0.29% | 19.70 | 21.18 | 374002 | 76949 | 5.85% |
| 2025-02-24 | 20.80 | 20.49 | -0.69 | -3.26% | 20.15 | 20.88 | 376389 | 76746 | 5.89% |
| 2025-02-21 | 20.83 | 21.18 | 0.31 | 1.49% | 20.18 | 21.36 | 428729 | 89215 | 6.71% |
| 2025-02-20 | 20.80 | 20.87 | -0.27 | -1.28% | 20.60 | 21.57 | 317183 | 66650 | 4.96% |
| 2025-02-19 | 21.20 | 21.14 | 0.41 | 1.98% | 20.90 | 21.71 | 338722 | 72050 | 5.30% |
| 2025-02-18 | 21.98 | 20.73 | -1.59 | -7.12% | 20.64 | 21.98 | 427605 | 90675 | 6.69% |
| 2025-02-17 | 23.00 | 22.32 | -0.67 | -2.91% | 21.66 | 23.20 | 639629 | 142374 | 10.01% |
| 2025-02-14 | 21.21 | 22.99 | 1.92 | 9.11% | 21.14 | 22.99 | 776041 | 172670 | 12.14% |
| 2025-02-13 | 21.01 | 21.07 | 0.03 | 0.14% | 20.55 | 21.90 | 413138 | 87323 | 6.46% |
| 2025-02-12 | 20.66 | 21.04 | 0.20 | 0.96% | 20.60 | 21.34 | 335820 | 70707 | 5.25% |
| 2025-02-11 | 21.57 | 20.84 | -1.16 | -5.27% | 20.80 | 21.58 | 497927 | 105137 | 7.79% |
| 2025-02-10 | 21.20 | 22.00 | 1.28 | 6.18% | 20.77 | 22.15 | 723703 | 155654 | 11.32% |
| 2025-02-07 | 19.48 | 20.72 | 1.19 | 6.09% | 19.31 | 21.25 | 658817 | 134056 | 10.31% |
| 2025-02-06 | 18.57 | 19.53 | 0.96 | 5.17% | 18.33 | 19.81 | 445071 | 85018 | 6.96% |
| 2025-02-05 | 17.90 | 18.57 | 1.07 | 6.11% | 17.90 | 18.76 | 337910 | 62507 | 5.29% |
| 2025-01-27 | 19.00 | 17.50 | -1.26 | -6.72% | 17.50 | 19.09 | 259780 | 46842 | 4.06% |
| 2025-01-24 | 18.29 | 18.76 | 0.33 | 1.79% | 18.10 | 18.85 | 284664 | 52579 | 4.45% |
| 2025-01-23 | 18.15 | 18.43 | 0.56 | 3.13% | 18.15 | 19.19 | 438610 | 81999 | 6.86% |
| 2025-01-22 | 18.25 | 17.87 | -0.60 | -3.25% | 17.83 | 18.50 | 205538 | 37173 | 3.22% |
| 2025-01-21 | 18.75 | 18.47 | -0.07 | -0.38% | 18.10 | 18.83 | 212454 | 39153 | 3.32% |
| 2025-01-20 | 19.10 | 18.54 | -0.36 | -1.90% | 18.45 | 19.14 | 231241 | 43215 | 3.62% |
| 2025-01-17 | 18.70 | 18.90 | 0.00 | 0.00% | 18.53 | 19.08 | 230346 | 43455 | 3.60% |
| 2025-01-16 | 18.91 | 18.90 | 0.10 | 0.53% | 18.55 | 19.22 | 302007 | 57171 | 4.72% |
| 2025-01-15 | 19.30 | 18.80 | -0.59 | -3.04% | 18.59 | 19.45 | 376781 | 71352 | 5.89% |
| 2025-01-14 | 18.89 | 19.39 | 0.67 | 3.58% | 18.50 | 19.39 | 552682 | 105242 | 8.65% |
| 2025-01-13 | 17.89 | 18.72 | 1.94 | 11.56% | 17.70 | 19.16 | 728330 | 134385 | 11.39% |
| 2025-01-10 | 17.55 | 16.78 | -0.74 | -4.22% | 16.75 | 17.72 | 227158 | 39173 | 3.55% |
| 2025-01-09 | 17.22 | 17.52 | 0.06 | 0.34% | 17.22 | 17.74 | 216040 | 37915 | 3.38% |
| 2025-01-08 | 17.40 | 17.46 | -0.04 | -0.23% | 16.70 | 17.69 | 289400 | 49923 | 4.53% |
| 2025-01-07 | 17.24 | 17.50 | 0.45 | 2.64% | 16.77 | 17.50 | 278947 | 47899 | 4.36% |
| 2025-01-06 | 17.34 | 17.05 | -0.73 | -4.11% | 16.83 | 17.54 | 330220 | 56654 | 5.17% |
| 2025-01-03 | 19.40 | 17.78 | -1.50 | -7.78% | 17.69 | 19.44 | 382841 | 69890 | 5.99% |
| 2025-01-02 | 20.00 | 19.28 | -1.07 | -5.26% | 18.95 | 20.59 | 354652 | 70206 | 5.55% |
| 2024-12-31 | 20.10 | 20.35 | 0.73 | 3.72% | 19.70 | 21.40 | 535426 | 109728 | 8.38% |