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 18:42:53 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 | 14.80 | 15.91 | 0.69 | 4.53% | 13.26 | 16.17 | 286539 | 42550 | 10.62% |
| 2025-04-08 | 15.88 | 15.22 | -0.62 | -3.91% | 14.50 | 16.74 | 311916 | 48133 | 11.56% |
| 2025-04-07 | 17.89 | 15.84 | -3.96 | -20.00% | 15.84 | 18.70 | 237162 | 39437 | 8.79% |
| 2025-04-03 | 19.50 | 19.80 | -0.22 | -1.10% | 19.24 | 20.24 | 156328 | 30882 | 5.80% |
| 2025-04-02 | 19.80 | 20.02 | 0.08 | 0.40% | 19.80 | 20.59 | 200507 | 40680 | 7.43% |
| 2025-04-01 | 19.45 | 19.94 | 0.39 | 1.99% | 19.11 | 20.50 | 236595 | 46925 | 8.77% |
| 2025-03-31 | 19.27 | 19.55 | 0.10 | 0.51% | 18.40 | 19.65 | 186801 | 35422 | 6.93% |
| 2025-03-28 | 20.07 | 19.45 | -0.68 | -3.38% | 19.44 | 20.35 | 153645 | 30501 | 5.70% |
| 2025-03-27 | 19.64 | 20.13 | 0.26 | 1.31% | 19.27 | 20.57 | 210244 | 41944 | 7.79% |
| 2025-03-26 | 19.85 | 19.87 | -0.18 | -0.90% | 19.74 | 20.28 | 128607 | 25659 | 4.77% |
| 2025-03-25 | 20.24 | 20.05 | -0.28 | -1.38% | 19.84 | 21.08 | 211156 | 42982 | 7.83% |
| 2025-03-24 | 20.78 | 20.33 | -0.45 | -2.17% | 19.60 | 21.32 | 231751 | 47157 | 8.59% |
| 2025-03-21 | 21.08 | 20.78 | -0.30 | -1.42% | 20.46 | 21.22 | 216713 | 45057 | 8.03% |
| 2025-03-20 | 21.58 | 21.08 | -0.73 | -3.35% | 21.06 | 22.06 | 274671 | 59065 | 10.18% |
| 2025-03-19 | 22.09 | 21.81 | -0.52 | -2.33% | 21.50 | 22.45 | 251844 | 55021 | 9.34% |
| 2025-03-18 | 22.68 | 22.33 | -0.14 | -0.62% | 21.74 | 23.11 | 370229 | 82842 | 13.73% |
| 2025-03-17 | 23.00 | 22.47 | -1.05 | -4.46% | 21.94 | 23.38 | 482025 | 108168 | 17.87% |
| 2025-03-14 | 21.84 | 23.52 | 1.67 | 7.64% | 21.22 | 23.73 | 663350 | 150056 | 24.59% |
| 2025-03-13 | 21.20 | 21.85 | 0.31 | 1.44% | 21.15 | 22.44 | 624599 | 135985 | 23.16% |
| 2025-03-12 | 21.00 | 21.54 | 0.30 | 1.41% | 20.85 | 22.37 | 658223 | 142602 | 24.40% |
| 2025-03-11 | 19.90 | 21.24 | 0.94 | 4.63% | 19.47 | 21.30 | 521347 | 106271 | 19.33% |
| 2025-03-10 | 18.60 | 20.30 | 1.77 | 9.55% | 18.54 | 20.45 | 551439 | 108915 | 20.44% |
| 2025-03-07 | 18.79 | 18.53 | -0.53 | -2.78% | 18.42 | 18.96 | 189221 | 35296 | 7.02% |
| 2025-03-06 | 18.62 | 19.06 | 0.46 | 2.47% | 18.40 | 19.50 | 312390 | 59705 | 11.58% |
| 2025-03-05 | 18.05 | 18.60 | 0.39 | 2.14% | 17.95 | 18.60 | 190884 | 34947 | 7.08% |
| 2025-03-04 | 17.56 | 18.21 | 0.41 | 2.30% | 17.51 | 18.25 | 143905 | 25979 | 5.34% |
| 2025-03-03 | 17.95 | 17.80 | -0.06 | -0.34% | 17.58 | 18.33 | 197629 | 35520 | 7.33% |
| 2025-02-28 | 19.10 | 17.86 | -1.59 | -8.17% | 17.81 | 19.24 | 305043 | 56124 | 11.31% |
| 2025-02-27 | 20.26 | 19.45 | -0.87 | -4.28% | 18.87 | 20.33 | 384186 | 75110 | 14.24% |
| 2025-02-26 | 20.59 | 20.32 | -0.27 | -1.31% | 19.98 | 20.70 | 323715 | 65373 | 12.00% |
| 2025-02-25 | 20.30 | 20.59 | -0.74 | -3.47% | 20.20 | 21.04 | 406503 | 83814 | 15.07% |
| 2025-02-24 | 20.33 | 21.33 | 0.57 | 2.75% | 19.68 | 21.71 | 679902 | 142488 | 25.21% |
| 2025-02-21 | 19.47 | 20.76 | 1.69 | 8.86% | 19.30 | 20.94 | 715790 | 145025 | 26.54% |
| 2025-02-20 | 18.78 | 19.07 | 0.17 | 0.90% | 18.48 | 19.15 | 317774 | 59881 | 11.78% |
| 2025-02-19 | 18.31 | 18.90 | 0.70 | 3.85% | 18.31 | 19.23 | 323631 | 61037 | 12.00% |
| 2025-02-18 | 19.38 | 18.20 | -1.39 | -7.10% | 18.16 | 19.68 | 431713 | 81512 | 16.00% |
| 2025-02-17 | 17.59 | 19.59 | 2.15 | 12.33% | 17.59 | 20.50 | 674041 | 130122 | 24.99% |
| 2025-02-14 | 17.92 | 17.44 | -0.48 | -2.68% | 17.28 | 18.08 | 241734 | 42325 | 8.96% |
| 2025-02-13 | 18.50 | 17.92 | -0.67 | -3.60% | 17.84 | 18.50 | 278292 | 50227 | 10.32% |
| 2025-02-12 | 17.50 | 18.59 | 1.06 | 6.05% | 17.40 | 18.97 | 418050 | 76997 | 15.50% |
| 2025-02-11 | 17.84 | 17.53 | -0.42 | -2.34% | 17.50 | 18.07 | 310041 | 54982 | 11.49% |
| 2025-02-10 | 17.62 | 17.95 | 0.35 | 1.99% | 17.62 | 18.12 | 291570 | 52106 | 10.81% |
| 2025-02-07 | 17.36 | 17.60 | 0.41 | 2.39% | 17.21 | 18.17 | 322123 | 56872 | 11.94% |
| 2025-02-06 | 17.00 | 17.19 | 0.28 | 1.66% | 16.85 | 17.58 | 288547 | 49678 | 10.70% |
| 2025-02-05 | 17.11 | 16.91 | -0.68 | -3.87% | 16.06 | 17.35 | 388262 | 64946 | 14.39% |
| 2025-01-27 | 19.42 | 17.59 | -2.18 | -11.03% | 17.49 | 19.50 | 380014 | 69303 | 14.09% |
| 2025-01-24 | 19.18 | 19.77 | 0.60 | 3.13% | 19.18 | 20.14 | 342611 | 67338 | 12.70% |
| 2025-01-23 | 21.45 | 19.17 | -1.71 | -8.19% | 19.07 | 21.58 | 543282 | 110811 | 20.14% |
| 2025-01-22 | 21.19 | 20.88 | -0.52 | -2.43% | 20.85 | 22.50 | 493070 | 107232 | 18.28% |
| 2025-01-21 | 20.65 | 21.40 | 1.02 | 5.00% | 20.01 | 21.41 | 413802 | 85686 | 15.34% |
| 2025-01-20 | 20.17 | 20.38 | 0.51 | 2.57% | 20.00 | 20.80 | 351589 | 71762 | 13.03% |
| 2025-01-17 | 20.08 | 19.87 | -0.62 | -3.03% | 19.57 | 20.48 | 338486 | 67652 | 12.55% |
| 2025-01-16 | 19.98 | 20.49 | 0.65 | 3.28% | 19.53 | 20.75 | 417159 | 84195 | 15.47% |
| 2025-01-15 | 20.38 | 19.84 | -0.54 | -2.65% | 19.78 | 20.68 | 301373 | 60663 | 11.17% |
| 2025-01-14 | 19.30 | 20.38 | 1.52 | 8.06% | 18.81 | 20.43 | 432435 | 85894 | 16.03% |
| 2025-01-13 | 18.56 | 18.86 | -0.50 | -2.58% | 18.00 | 19.36 | 311737 | 58395 | 11.56% |
| 2025-01-10 | 19.10 | 19.36 | -0.38 | -1.93% | 18.68 | 20.29 | 434378 | 85901 | 16.10% |
| 2025-01-09 | 18.90 | 19.74 | 0.57 | 2.97% | 18.85 | 20.40 | 476231 | 94523 | 17.66% |
| 2025-01-08 | 19.18 | 19.17 | -0.38 | -1.94% | 17.95 | 19.58 | 431048 | 81474 | 15.98% |
| 2025-01-07 | 18.34 | 19.55 | 1.14 | 6.19% | 18.16 | 19.60 | 436878 | 83285 | 16.20% |
| 2025-01-06 | 18.45 | 18.41 | 0.20 | 1.10% | 17.88 | 18.68 | 322159 | 59159 | 11.94% |
| 2025-01-03 | 20.18 | 18.21 | -2.17 | -10.65% | 18.00 | 20.18 | 439758 | 83138 | 16.30% |
| 2025-01-02 | 20.10 | 20.38 | 0.22 | 1.09% | 19.41 | 20.89 | 397752 | 80257 | 14.75% |
| 2024-12-31 | 21.55 | 20.16 | -0.99 | -4.68% | 20.03 | 21.81 | 451408 | 93834 | 16.74% |
| 2024-12-30 | 22.29 | 21.15 | -1.01 | -4.56% | 21.08 | 22.93 | 539927 | 118070 | 20.02% |