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 22:11:42 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 | 16.84 | 18.00 | 0.58 | 3.33% | 15.30 | 18.25 | 428411 | 73373 | 8.55% |
| 2025-04-08 | 17.27 | 17.42 | 0.15 | 0.87% | 16.67 | 18.14 | 397901 | 69006 | 7.94% |
| 2025-04-07 | 19.50 | 17.27 | -4.32 | -20.01% | 17.27 | 19.93 | 345881 | 62490 | 6.90% |
| 2025-04-03 | 22.01 | 21.59 | -0.82 | -3.66% | 21.33 | 22.40 | 222405 | 48571 | 4.44% |
| 2025-04-02 | 22.89 | 22.41 | 0.03 | 0.13% | 22.30 | 22.97 | 188290 | 42457 | 3.76% |
| 2025-04-01 | 22.66 | 22.38 | -0.29 | -1.28% | 22.25 | 23.41 | 275025 | 62519 | 5.49% |
| 2025-03-31 | 21.31 | 22.67 | 1.12 | 5.20% | 21.00 | 22.95 | 352249 | 77296 | 7.03% |
| 2025-03-28 | 22.05 | 21.55 | -0.58 | -2.62% | 21.55 | 22.49 | 195041 | 42837 | 3.89% |
| 2025-03-27 | 22.00 | 22.13 | -0.03 | -0.14% | 21.80 | 22.54 | 194312 | 43198 | 3.88% |
| 2025-03-26 | 22.05 | 22.16 | 0.01 | 0.05% | 22.05 | 22.66 | 191071 | 42626 | 3.81% |
| 2025-03-25 | 23.56 | 22.15 | -1.64 | -6.89% | 22.05 | 23.75 | 368007 | 83476 | 7.35% |
| 2025-03-24 | 24.90 | 23.79 | -0.80 | -3.25% | 22.89 | 25.20 | 393701 | 93882 | 7.86% |
| 2025-03-21 | 25.58 | 24.59 | -1.31 | -5.06% | 24.29 | 25.58 | 453564 | 112328 | 9.05% |
| 2025-03-20 | 26.30 | 25.90 | -0.60 | -2.26% | 25.75 | 27.30 | 658418 | 174800 | 13.14% |
| 2025-03-19 | 25.55 | 26.50 | 1.09 | 4.29% | 25.51 | 26.86 | 704274 | 185474 | 14.06% |
| 2025-03-18 | 25.01 | 25.41 | 0.33 | 1.32% | 24.77 | 25.90 | 388129 | 98840 | 7.75% |
| 2025-03-17 | 25.00 | 25.08 | 0.34 | 1.37% | 24.41 | 25.30 | 274632 | 68367 | 5.48% |
| 2025-03-14 | 23.90 | 24.74 | 0.52 | 2.15% | 23.90 | 24.86 | 254120 | 62469 | 5.07% |
| 2025-03-13 | 25.50 | 24.22 | -1.20 | -4.72% | 23.90 | 25.61 | 363723 | 89081 | 7.26% |
| 2025-03-12 | 25.13 | 25.42 | 0.50 | 2.01% | 24.98 | 26.50 | 476330 | 122964 | 9.51% |
| 2025-03-11 | 24.51 | 24.92 | -0.09 | -0.36% | 24.41 | 25.29 | 237947 | 59281 | 4.75% |
| 2025-03-10 | 24.60 | 25.01 | 0.26 | 1.05% | 24.34 | 25.10 | 238679 | 59036 | 4.76% |
| 2025-03-07 | 25.35 | 24.75 | -0.87 | -3.40% | 24.61 | 25.50 | 395203 | 99056 | 7.89% |
| 2025-03-06 | 25.04 | 25.62 | 0.93 | 3.77% | 24.90 | 26.43 | 585502 | 150256 | 11.69% |
| 2025-03-05 | 24.50 | 24.69 | 0.03 | 0.12% | 24.00 | 25.18 | 340602 | 83627 | 6.80% |
| 2025-03-04 | 23.71 | 24.66 | 0.52 | 2.15% | 23.56 | 24.98 | 347412 | 84845 | 6.93% |
| 2025-03-03 | 25.32 | 24.14 | -1.46 | -5.70% | 23.57 | 25.59 | 543396 | 132292 | 10.85% |
| 2025-02-28 | 28.18 | 25.60 | -3.17 | -11.02% | 25.46 | 28.19 | 779435 | 207913 | 15.56% |
| 2025-02-27 | 27.70 | 28.77 | 1.08 | 3.90% | 26.88 | 29.57 | 1100980 | 312547 | 21.98% |
| 2025-02-26 | 27.45 | 27.69 | 0.38 | 1.39% | 26.64 | 28.60 | 931616 | 258789 | 18.60% |
| 2025-02-25 | 25.55 | 27.31 | 1.07 | 4.08% | 25.39 | 28.20 | 968411 | 262006 | 19.33% |
| 2025-02-24 | 27.30 | 26.24 | -1.06 | -3.88% | 25.82 | 27.30 | 654345 | 171770 | 13.06% |
| 2025-02-21 | 26.72 | 27.30 | -0.05 | -0.18% | 26.26 | 27.40 | 822890 | 220656 | 16.43% |
| 2025-02-20 | 26.80 | 27.35 | 1.36 | 5.23% | 26.68 | 27.96 | 978522 | 267798 | 19.53% |
| 2025-02-19 | 25.55 | 25.99 | 0.59 | 2.32% | 25.47 | 26.10 | 526206 | 135736 | 10.50% |
| 2025-02-18 | 27.16 | 25.40 | -2.10 | -7.64% | 25.00 | 27.50 | 692506 | 180809 | 13.82% |
| 2025-02-17 | 26.60 | 27.50 | 0.59 | 2.19% | 26.56 | 27.58 | 541751 | 147259 | 10.81% |
| 2025-02-14 | 27.27 | 26.91 | -0.83 | -2.99% | 26.30 | 27.40 | 689881 | 184436 | 13.77% |
| 2025-02-13 | 29.26 | 27.74 | -2.26 | -7.53% | 27.60 | 29.29 | 933515 | 264444 | 18.63% |
| 2025-02-12 | 27.90 | 30.00 | 1.22 | 4.24% | 27.70 | 30.84 | 1167046 | 340101 | 23.29% |
| 2025-02-11 | 28.65 | 28.78 | 0.13 | 0.45% | 28.42 | 30.50 | 1154771 | 337955 | 23.05% |
| 2025-02-10 | 27.52 | 28.65 | 0.58 | 2.07% | 27.25 | 29.00 | 985998 | 276781 | 19.68% |
| 2025-02-07 | 28.72 | 28.07 | -0.72 | -2.50% | 27.20 | 29.78 | 1214741 | 347314 | 24.25% |
| 2025-02-06 | 26.61 | 28.79 | 1.79 | 6.63% | 26.61 | 29.11 | 1176284 | 333011 | 23.48% |
| 2025-02-05 | 31.50 | 27.00 | -3.66 | -11.94% | 26.20 | 31.60 | 1214102 | 344191 | 24.23% |
| 2025-01-27 | 33.00 | 30.66 | -2.25 | -6.84% | 30.37 | 34.07 | 1032990 | 336325 | 20.62% |
| 2025-01-24 | 31.65 | 32.91 | 1.19 | 3.75% | 31.42 | 33.16 | 992924 | 321005 | 19.82% |
| 2025-01-23 | 33.00 | 31.72 | -1.03 | -3.15% | 31.70 | 34.60 | 1273178 | 426205 | 25.41% |
| 2025-01-22 | 32.60 | 32.75 | -1.31 | -3.85% | 31.75 | 32.99 | 886150 | 286565 | 17.69% |
| 2025-01-21 | 33.93 | 34.06 | 0.95 | 2.87% | 33.17 | 35.50 | 1360832 | 468034 | 27.16% |
| 2025-01-20 | 31.55 | 33.11 | 1.51 | 4.78% | 31.49 | 33.70 | 1011381 | 330850 | 20.19% |
| 2025-01-17 | 30.85 | 31.60 | 0.99 | 3.23% | 29.54 | 32.36 | 1089223 | 337499 | 21.74% |
| 2025-01-16 | 34.60 | 30.61 | -2.79 | -8.35% | 30.61 | 34.98 | 1365820 | 444356 | 27.26% |
| 2025-01-15 | 31.10 | 33.40 | 1.70 | 5.36% | 30.80 | 35.30 | 1372748 | 452008 | 27.40% |
| 2025-01-14 | 29.00 | 31.70 | 3.10 | 10.84% | 27.59 | 31.78 | 1331937 | 398688 | 26.59% |
| 2025-01-13 | 29.00 | 28.60 | -1.26 | -4.22% | 27.46 | 30.61 | 1064696 | 308527 | 21.25% |
| 2025-01-10 | 29.81 | 29.86 | 0.91 | 3.14% | 28.68 | 32.50 | 1229760 | 375690 | 24.55% |
| 2025-01-09 | 26.78 | 28.95 | 2.02 | 7.50% | 26.33 | 31.19 | 1189742 | 343331 | 23.75% |
| 2025-01-08 | 25.14 | 26.93 | 1.62 | 6.40% | 24.42 | 27.30 | 952182 | 246041 | 19.01% |
| 2025-01-07 | 24.41 | 25.31 | 1.61 | 6.79% | 24.08 | 25.69 | 935459 | 233270 | 18.67% |
| 2025-01-06 | 29.00 | 23.70 | -5.82 | -19.72% | 23.62 | 29.52 | 1300614 | 336035 | 25.96% |
| 2025-01-03 | 29.50 | 29.52 | 1.12 | 3.94% | 28.00 | 31.50 | 1396642 | 415376 | 27.88% |
| 2025-01-02 | 28.52 | 28.40 | 0.27 | 0.96% | 26.84 | 29.42 | 897770 | 254332 | 17.92% |
| 2024-12-31 | 28.12 | 28.13 | 0.00 | 0.00% | 27.42 | 29.46 | 962308 | 274906 | 19.21% |
| 2024-12-30 | 27.47 | 28.13 | 0.59 | 2.14% | 26.48 | 28.65 | 874670 | 244084 | 17.46% |