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 05:44:41 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 | 13.51 | 13.50 | 0.44 | 3.37% | 13.08 | 13.93 | 77130 | 10422 | 3.21% |
| 2025-04-07 | 15.30 | 13.06 | -3.26 | -19.98% | 13.06 | 15.33 | 98638 | 13711 | 4.11% |
| 2025-04-03 | 16.27 | 16.32 | -0.19 | -1.15% | 16.11 | 16.57 | 38698 | 6317 | 1.61% |
| 2025-04-02 | 16.42 | 16.51 | -0.08 | -0.48% | 16.42 | 16.78 | 41353 | 6868 | 1.72% |
| 2025-04-01 | 16.70 | 16.59 | -0.16 | -0.96% | 16.50 | 16.94 | 67093 | 11188 | 2.79% |
| 2025-03-31 | 16.14 | 16.75 | 0.57 | 3.52% | 15.79 | 17.22 | 114201 | 18910 | 4.76% |
| 2025-03-28 | 16.50 | 16.18 | -0.32 | -1.94% | 16.16 | 16.78 | 38189 | 6244 | 1.59% |
| 2025-03-27 | 16.66 | 16.50 | -0.17 | -1.02% | 16.30 | 16.83 | 35052 | 5800 | 1.46% |
| 2025-03-26 | 16.35 | 16.67 | 0.29 | 1.77% | 16.25 | 17.02 | 52959 | 8860 | 2.21% |
| 2025-03-25 | 16.46 | 16.38 | -0.19 | -1.15% | 16.25 | 16.76 | 49466 | 8154 | 2.06% |
| 2025-03-24 | 17.46 | 16.57 | -0.88 | -5.04% | 15.99 | 17.56 | 101394 | 16830 | 4.22% |
| 2025-03-21 | 17.83 | 17.45 | -0.56 | -3.11% | 17.40 | 17.98 | 65752 | 11593 | 2.74% |
| 2025-03-20 | 17.89 | 18.01 | 0.16 | 0.90% | 17.74 | 18.18 | 84453 | 15224 | 3.52% |
| 2025-03-19 | 17.95 | 17.85 | -0.22 | -1.22% | 17.75 | 18.18 | 72547 | 12969 | 3.02% |
| 2025-03-18 | 17.96 | 18.07 | 0.11 | 0.61% | 17.75 | 18.31 | 124762 | 22460 | 5.19% |
| 2025-03-17 | 17.27 | 17.96 | 0.77 | 4.48% | 17.21 | 18.05 | 117642 | 20895 | 4.90% |
| 2025-03-14 | 16.88 | 17.19 | 0.30 | 1.78% | 16.71 | 17.25 | 51456 | 8771 | 2.14% |
| 2025-03-13 | 17.40 | 16.89 | -0.61 | -3.49% | 16.66 | 17.46 | 73687 | 12468 | 3.07% |
| 2025-03-12 | 17.48 | 17.50 | 0.04 | 0.23% | 17.43 | 17.70 | 50996 | 8955 | 2.12% |
| 2025-03-11 | 17.33 | 17.46 | -0.09 | -0.51% | 17.20 | 17.63 | 57688 | 10043 | 2.40% |
| 2025-03-10 | 17.66 | 17.55 | -0.33 | -1.85% | 17.40 | 17.85 | 73344 | 12884 | 3.05% |
| 2025-03-07 | 18.00 | 17.88 | -0.19 | -1.05% | 17.69 | 18.48 | 144604 | 26175 | 6.02% |
| 2025-03-06 | 17.80 | 18.07 | 0.37 | 2.09% | 17.59 | 18.25 | 120068 | 21642 | 5.00% |
| 2025-03-05 | 17.14 | 17.70 | 0.48 | 2.79% | 16.99 | 17.73 | 72730 | 12643 | 3.03% |
| 2025-03-04 | 16.70 | 17.22 | 0.46 | 2.74% | 16.69 | 17.25 | 46718 | 7983 | 1.95% |
| 2025-03-03 | 16.76 | 16.76 | 0.01 | 0.06% | 16.50 | 17.23 | 46603 | 7884 | 1.94% |
| 2025-02-28 | 17.68 | 16.75 | -0.95 | -5.37% | 16.69 | 17.80 | 71834 | 12301 | 2.99% |
| 2025-02-27 | 17.88 | 17.70 | -0.24 | -1.34% | 17.40 | 17.97 | 66725 | 11777 | 2.78% |
| 2025-02-26 | 18.03 | 17.94 | 0.01 | 0.06% | 17.84 | 18.15 | 81440 | 14647 | 3.39% |
| 2025-02-25 | 17.45 | 17.93 | 0.27 | 1.53% | 17.36 | 18.23 | 96520 | 17261 | 4.02% |
| 2025-02-24 | 17.66 | 17.66 | -0.07 | -0.39% | 17.37 | 17.71 | 63568 | 11164 | 2.65% |
| 2025-02-21 | 17.60 | 17.73 | 0.06 | 0.34% | 17.52 | 17.85 | 89364 | 15816 | 3.72% |
| 2025-02-20 | 17.25 | 17.67 | 0.44 | 2.55% | 17.10 | 17.79 | 105789 | 18556 | 4.40% |
| 2025-02-19 | 16.60 | 17.23 | 0.57 | 3.42% | 16.60 | 17.24 | 58797 | 10052 | 2.45% |
| 2025-02-18 | 17.20 | 16.66 | -0.52 | -3.03% | 16.60 | 17.39 | 53704 | 9132 | 2.24% |
| 2025-02-17 | 16.90 | 17.18 | 0.27 | 1.60% | 16.89 | 17.26 | 51091 | 8757 | 2.13% |
| 2025-02-14 | 17.07 | 16.91 | -0.09 | -0.53% | 16.78 | 17.14 | 56089 | 9503 | 2.34% |
| 2025-02-13 | 17.40 | 17.00 | -0.47 | -2.69% | 17.00 | 17.45 | 67298 | 11548 | 2.80% |
| 2025-02-12 | 17.30 | 17.47 | 0.06 | 0.34% | 17.29 | 17.60 | 58852 | 10261 | 2.45% |
| 2025-02-11 | 17.38 | 17.41 | -0.05 | -0.29% | 17.28 | 17.57 | 54543 | 9493 | 2.27% |
| 2025-02-10 | 17.39 | 17.46 | 0.01 | 0.06% | 17.26 | 17.69 | 63185 | 11007 | 2.63% |
| 2025-02-07 | 17.32 | 17.45 | 0.12 | 0.69% | 17.18 | 17.75 | 100627 | 17533 | 4.19% |
| 2025-02-06 | 16.80 | 17.33 | 0.40 | 2.36% | 16.74 | 17.34 | 76600 | 13133 | 3.19% |
| 2025-02-05 | 16.70 | 16.93 | 0.37 | 2.23% | 16.65 | 17.12 | 58257 | 9836 | 2.43% |
| 2025-01-27 | 16.97 | 16.56 | -0.29 | -1.72% | 16.55 | 17.10 | 46051 | 7733 | 1.92% |
| 2025-01-24 | 16.46 | 16.85 | 0.48 | 2.93% | 16.35 | 16.90 | 58450 | 9755 | 2.43% |
| 2025-01-23 | 16.61 | 16.37 | 0.00 | 0.00% | 16.35 | 17.06 | 67237 | 11232 | 2.80% |
| 2025-01-22 | 16.40 | 16.37 | 0.00 | 0.00% | 16.33 | 16.63 | 57988 | 9546 | 2.41% |
| 2025-01-21 | 16.39 | 16.37 | 0.14 | 0.86% | 16.09 | 16.43 | 43225 | 7037 | 1.80% |
| 2025-01-20 | 16.08 | 16.23 | 0.25 | 1.56% | 16.02 | 16.33 | 40781 | 6607 | 1.70% |
| 2025-01-17 | 15.84 | 15.98 | 0.01 | 0.06% | 15.75 | 16.14 | 34644 | 5525 | 1.44% |
| 2025-01-16 | 16.01 | 15.97 | 0.11 | 0.69% | 15.78 | 16.20 | 49888 | 7991 | 2.08% |
| 2025-01-15 | 16.14 | 15.86 | -0.19 | -1.18% | 15.77 | 16.15 | 41711 | 6628 | 1.74% |
| 2025-01-14 | 15.30 | 16.05 | 0.82 | 5.38% | 15.26 | 16.10 | 69382 | 10986 | 2.89% |
| 2025-01-13 | 14.85 | 15.23 | 0.20 | 1.33% | 14.56 | 15.61 | 53629 | 8145 | 2.23% |
| 2025-01-10 | 15.35 | 15.03 | -0.44 | -2.84% | 15.01 | 15.73 | 49568 | 7667 | 2.06% |
| 2025-01-09 | 15.25 | 15.47 | 0.15 | 0.98% | 15.24 | 15.58 | 42482 | 6566 | 1.77% |
| 2025-01-08 | 15.29 | 15.32 | -0.04 | -0.26% | 14.69 | 15.42 | 53393 | 8069 | 2.22% |
| 2025-01-07 | 14.70 | 15.36 | 0.66 | 4.49% | 14.68 | 15.37 | 53502 | 8056 | 2.23% |
| 2025-01-06 | 14.95 | 14.70 | -0.27 | -1.80% | 14.36 | 15.05 | 49936 | 7345 | 2.08% |
| 2025-01-03 | 15.79 | 14.97 | -0.73 | -4.65% | 14.96 | 15.96 | 65368 | 10074 | 2.72% |
| 2025-01-02 | 16.20 | 15.70 | -0.52 | -3.21% | 15.51 | 16.41 | 52025 | 8289 | 2.17% |
| 2024-12-31 | 16.95 | 16.22 | -0.69 | -4.08% | 16.20 | 17.10 | 48473 | 8008 | 2.02% |
| 2024-12-30 | 16.88 | 16.91 | -0.04 | -0.24% | 16.35 | 17.07 | 39333 | 6623 | 1.64% |