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 23:35:38 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 | 17.31 | 17.91 | 0.29 | 1.65% | 16.76 | 18.12 | 278799 | 49097 | 1.79% |
| 2025-04-08 | 17.69 | 17.62 | 0.32 | 1.85% | 17.26 | 18.24 | 280415 | 49628 | 1.80% |
| 2025-04-07 | 19.40 | 17.30 | -3.45 | -16.63% | 16.80 | 19.40 | 485385 | 87307 | 3.11% |
| 2025-04-03 | 20.70 | 20.75 | -0.20 | -0.95% | 20.61 | 21.18 | 130907 | 27270 | 0.84% |
| 2025-04-02 | 21.00 | 20.95 | 0.03 | 0.14% | 20.88 | 21.20 | 101642 | 21360 | 0.65% |
| 2025-04-01 | 21.05 | 20.92 | -0.11 | -0.52% | 20.91 | 21.19 | 98057 | 20636 | 0.63% |
| 2025-03-31 | 21.31 | 21.03 | -0.42 | -1.96% | 20.66 | 21.35 | 197765 | 41410 | 1.27% |
| 2025-03-28 | 21.59 | 21.45 | -0.15 | -0.69% | 21.34 | 21.83 | 114596 | 24683 | 0.73% |
| 2025-03-27 | 21.49 | 21.60 | 0.11 | 0.51% | 21.13 | 21.71 | 156977 | 33693 | 1.01% |
| 2025-03-26 | 21.53 | 21.49 | -0.09 | -0.42% | 21.49 | 21.87 | 136864 | 29622 | 0.88% |
| 2025-03-25 | 21.75 | 21.58 | -0.13 | -0.60% | 21.45 | 21.97 | 152089 | 32932 | 0.98% |
| 2025-03-24 | 22.08 | 21.71 | -0.38 | -1.72% | 21.23 | 22.20 | 246584 | 53328 | 1.58% |
| 2025-03-21 | 22.60 | 22.09 | -0.58 | -2.56% | 22.01 | 22.80 | 252439 | 56428 | 1.62% |
| 2025-03-20 | 22.82 | 22.67 | -0.24 | -1.05% | 22.61 | 22.97 | 178113 | 40493 | 1.14% |
| 2025-03-19 | 23.16 | 22.91 | -0.41 | -1.76% | 22.81 | 23.22 | 229514 | 52698 | 1.47% |
| 2025-03-18 | 23.46 | 23.32 | 0.15 | 0.65% | 23.17 | 23.74 | 262735 | 61648 | 1.68% |
| 2025-03-17 | 23.54 | 23.17 | -0.37 | -1.57% | 23.11 | 23.62 | 244445 | 56868 | 1.57% |
| 2025-03-14 | 23.61 | 23.54 | -0.04 | -0.17% | 23.03 | 23.70 | 296104 | 69442 | 1.90% |
| 2025-03-13 | 23.98 | 23.58 | -0.39 | -1.63% | 23.34 | 24.04 | 302389 | 71366 | 1.94% |
| 2025-03-12 | 23.24 | 23.97 | 0.73 | 3.14% | 23.12 | 24.33 | 572695 | 136455 | 3.67% |
| 2025-03-11 | 22.70 | 23.24 | 0.11 | 0.48% | 22.57 | 23.26 | 283434 | 64728 | 1.82% |
| 2025-03-10 | 22.91 | 23.13 | 0.16 | 0.70% | 22.80 | 23.36 | 259032 | 59877 | 1.66% |
| 2025-03-07 | 23.25 | 22.97 | -0.49 | -2.09% | 22.78 | 23.26 | 351571 | 80928 | 2.25% |
| 2025-03-06 | 23.48 | 23.46 | 0.06 | 0.26% | 23.30 | 23.69 | 424853 | 99730 | 2.72% |
| 2025-03-05 | 23.59 | 23.40 | -0.38 | -1.60% | 23.03 | 23.80 | 361944 | 84476 | 2.32% |
| 2025-03-04 | 23.73 | 23.78 | -0.41 | -1.69% | 22.88 | 23.90 | 595739 | 139350 | 3.82% |
| 2025-03-03 | 23.10 | 24.19 | 1.32 | 5.77% | 23.10 | 25.00 | 979782 | 238062 | 6.28% |
| 2025-02-28 | 23.80 | 22.87 | -1.23 | -5.10% | 22.78 | 24.29 | 615209 | 144388 | 3.95% |
| 2025-02-27 | 23.65 | 24.10 | 0.59 | 2.51% | 23.51 | 24.50 | 900392 | 216178 | 5.77% |
| 2025-02-26 | 23.35 | 23.51 | 0.38 | 1.64% | 23.13 | 23.97 | 566218 | 133398 | 3.63% |
| 2025-02-25 | 22.67 | 23.13 | 0.04 | 0.17% | 22.64 | 23.48 | 450454 | 104286 | 2.89% |
| 2025-02-24 | 23.64 | 23.09 | -0.55 | -2.33% | 22.80 | 24.06 | 600111 | 139585 | 3.85% |
| 2025-02-21 | 23.60 | 23.64 | 0.33 | 1.42% | 23.35 | 24.38 | 830182 | 197932 | 5.32% |
| 2025-02-20 | 23.40 | 23.31 | -0.11 | -0.47% | 23.03 | 23.79 | 655586 | 153287 | 4.20% |
| 2025-02-19 | 22.45 | 23.42 | 0.46 | 2.00% | 22.42 | 23.60 | 984737 | 228071 | 6.32% |
| 2025-02-18 | 21.13 | 22.96 | 2.01 | 9.59% | 20.93 | 24.10 | 1328265 | 301400 | 8.52% |
| 2025-02-17 | 21.24 | 20.95 | -0.33 | -1.55% | 20.68 | 21.24 | 348012 | 72769 | 2.23% |
| 2025-02-14 | 20.78 | 21.28 | 0.33 | 1.58% | 20.70 | 21.56 | 400828 | 85384 | 2.57% |
| 2025-02-13 | 20.92 | 20.95 | 0.07 | 0.34% | 20.91 | 21.41 | 462498 | 97937 | 2.97% |
| 2025-02-12 | 20.12 | 20.88 | 0.72 | 3.57% | 20.05 | 20.99 | 379607 | 78035 | 2.43% |
| 2025-02-11 | 20.47 | 20.16 | -0.37 | -1.80% | 20.03 | 20.47 | 206864 | 41709 | 1.33% |
| 2025-02-10 | 20.44 | 20.53 | 0.09 | 0.44% | 20.00 | 20.59 | 294420 | 59772 | 1.89% |
| 2025-02-07 | 20.12 | 20.44 | 0.39 | 1.95% | 20.00 | 20.71 | 391503 | 79886 | 2.51% |
| 2025-02-06 | 19.07 | 20.05 | 0.97 | 5.08% | 18.96 | 20.08 | 335341 | 66272 | 2.15% |
| 2025-02-05 | 19.21 | 19.08 | -0.36 | -1.85% | 18.98 | 19.41 | 198132 | 37989 | 1.27% |
| 2025-01-27 | 19.90 | 19.44 | -0.44 | -2.21% | 19.42 | 20.12 | 170545 | 33632 | 1.09% |
| 2025-01-24 | 19.23 | 19.88 | 0.73 | 3.81% | 19.05 | 20.15 | 335810 | 66316 | 2.15% |
| 2025-01-23 | 19.42 | 19.15 | 0.03 | 0.16% | 19.15 | 19.90 | 219353 | 42842 | 1.41% |
| 2025-01-22 | 19.28 | 19.12 | -0.32 | -1.65% | 19.02 | 19.34 | 137385 | 26310 | 0.88% |
| 2025-01-21 | 19.90 | 19.44 | -0.36 | -1.82% | 19.27 | 19.97 | 209576 | 40778 | 1.34% |
| 2025-01-20 | 19.45 | 19.80 | 0.65 | 3.39% | 19.40 | 20.08 | 340171 | 67224 | 2.18% |
| 2025-01-17 | 19.10 | 19.15 | -0.05 | -0.26% | 18.95 | 19.38 | 149834 | 28702 | 0.96% |
| 2025-01-16 | 19.41 | 19.20 | -0.10 | -0.52% | 18.98 | 19.75 | 185657 | 35936 | 1.19% |
| 2025-01-15 | 19.49 | 19.30 | -0.27 | -1.38% | 19.22 | 19.65 | 183425 | 35576 | 1.18% |
| 2025-01-14 | 18.42 | 19.57 | 1.20 | 6.53% | 18.34 | 19.70 | 345622 | 66279 | 2.22% |
| 2025-01-13 | 18.04 | 18.37 | 0.14 | 0.77% | 17.82 | 18.65 | 165558 | 30443 | 1.06% |
| 2025-01-10 | 18.84 | 18.23 | -0.63 | -3.34% | 18.20 | 19.00 | 172228 | 32009 | 1.10% |
| 2025-01-09 | 18.58 | 18.86 | 0.15 | 0.80% | 18.47 | 19.15 | 194431 | 36769 | 1.25% |
| 2025-01-08 | 18.56 | 18.71 | 0.06 | 0.32% | 17.99 | 18.90 | 251639 | 46442 | 1.61% |
| 2025-01-07 | 18.43 | 18.65 | 0.22 | 1.19% | 18.29 | 18.67 | 172707 | 31909 | 1.11% |
| 2025-01-06 | 18.46 | 18.43 | -0.04 | -0.22% | 18.23 | 18.87 | 176664 | 32709 | 1.13% |
| 2025-01-03 | 19.11 | 18.47 | -0.67 | -3.50% | 18.40 | 19.25 | 259861 | 49000 | 1.67% |
| 2025-01-02 | 20.09 | 19.14 | -0.88 | -4.40% | 18.90 | 20.23 | 307942 | 59894 | 1.97% |
| 2024-12-31 | 20.90 | 20.02 | -0.92 | -4.39% | 19.99 | 21.00 | 267396 | 54484 | 1.71% |
| 2024-12-30 | 20.85 | 20.94 | -0.03 | -0.14% | 20.51 | 21.05 | 188126 | 39142 | 1.21% |