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 19:18:12 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 | 13.99 | 14.54 | 0.28 | 1.96% | 13.25 | 14.85 | 305958 | 43850 | 4.96% |
| 2025-04-08 | 13.93 | 14.26 | 0.65 | 4.78% | 13.76 | 14.60 | 299879 | 42462 | 4.86% |
| 2025-04-07 | 15.50 | 13.61 | -2.90 | -17.57% | 13.24 | 15.90 | 363362 | 52417 | 5.89% |
| 2025-04-03 | 16.62 | 16.51 | -0.35 | -2.08% | 16.49 | 17.18 | 126082 | 21120 | 2.04% |
| 2025-04-02 | 16.75 | 16.86 | 0.15 | 0.90% | 16.68 | 17.05 | 87726 | 14814 | 1.42% |
| 2025-04-01 | 17.10 | 16.71 | -0.24 | -1.42% | 16.66 | 17.25 | 123181 | 20849 | 2.00% |
| 2025-03-31 | 16.80 | 16.95 | -0.12 | -0.70% | 16.17 | 17.11 | 317336 | 52761 | 5.14% |
| 2025-03-28 | 17.00 | 17.07 | 0.05 | 0.29% | 16.95 | 17.48 | 149735 | 25844 | 2.43% |
| 2025-03-27 | 17.00 | 17.02 | 0.02 | 0.12% | 16.70 | 17.37 | 152844 | 26147 | 2.48% |
| 2025-03-26 | 17.19 | 17.00 | -0.15 | -0.87% | 16.83 | 17.37 | 168074 | 28661 | 2.72% |
| 2025-03-25 | 17.20 | 17.15 | -0.06 | -0.35% | 17.02 | 17.51 | 188034 | 32414 | 3.05% |
| 2025-03-24 | 17.58 | 17.21 | -0.36 | -2.05% | 16.80 | 17.64 | 200824 | 34463 | 3.25% |
| 2025-03-21 | 18.06 | 17.57 | -0.59 | -3.25% | 17.50 | 18.15 | 185864 | 33037 | 3.01% |
| 2025-03-20 | 18.70 | 18.16 | -0.64 | -3.40% | 18.09 | 18.80 | 248095 | 45587 | 4.02% |
| 2025-03-19 | 19.20 | 18.80 | -0.68 | -3.49% | 18.68 | 19.25 | 223197 | 42223 | 3.62% |
| 2025-03-18 | 19.33 | 19.48 | 0.35 | 1.83% | 19.18 | 20.05 | 277719 | 54110 | 4.50% |
| 2025-03-17 | 19.49 | 19.13 | -0.40 | -2.05% | 18.78 | 19.50 | 231227 | 44261 | 3.75% |
| 2025-03-14 | 19.32 | 19.53 | 0.11 | 0.57% | 18.86 | 19.78 | 272932 | 52871 | 4.42% |
| 2025-03-13 | 20.34 | 19.42 | -1.13 | -5.50% | 19.03 | 20.34 | 389328 | 75860 | 6.31% |
| 2025-03-12 | 20.18 | 20.55 | 0.66 | 3.32% | 19.91 | 21.08 | 503240 | 102504 | 8.15% |
| 2025-03-11 | 19.90 | 19.89 | -0.39 | -1.92% | 19.53 | 20.12 | 280636 | 55547 | 4.55% |
| 2025-03-10 | 20.83 | 20.28 | -0.55 | -2.64% | 19.82 | 21.03 | 484052 | 98359 | 7.84% |
| 2025-03-07 | 21.37 | 20.83 | -0.82 | -3.79% | 20.65 | 22.10 | 887179 | 188935 | 14.37% |
| 2025-03-06 | 19.13 | 21.65 | 2.95 | 15.78% | 19.09 | 22.44 | 1050246 | 220592 | 17.01% |
| 2025-03-05 | 18.63 | 18.70 | 0.07 | 0.38% | 18.32 | 19.00 | 225721 | 42090 | 3.66% |
| 2025-03-04 | 17.80 | 18.63 | 0.68 | 3.79% | 17.71 | 19.35 | 386968 | 72935 | 6.27% |
| 2025-03-03 | 17.91 | 17.95 | 0.12 | 0.67% | 17.80 | 18.75 | 278040 | 50690 | 4.50% |
| 2025-02-28 | 18.71 | 17.83 | -1.29 | -6.75% | 17.71 | 18.88 | 255490 | 46461 | 4.14% |
| 2025-02-27 | 19.51 | 19.12 | -0.67 | -3.39% | 18.51 | 20.07 | 393450 | 75133 | 6.37% |
| 2025-02-26 | 18.80 | 19.79 | 1.04 | 5.55% | 18.10 | 20.30 | 478036 | 91886 | 7.74% |
| 2025-02-25 | 18.80 | 18.75 | -0.90 | -4.58% | 18.35 | 19.20 | 370265 | 69503 | 6.00% |
| 2025-02-24 | 19.16 | 19.65 | 0.68 | 3.58% | 19.16 | 20.86 | 696553 | 138998 | 11.28% |
| 2025-02-21 | 18.13 | 18.97 | 0.93 | 5.16% | 17.75 | 19.20 | 477651 | 88725 | 7.74% |
| 2025-02-20 | 18.50 | 18.04 | -0.53 | -2.85% | 17.87 | 18.70 | 387862 | 70779 | 6.28% |
| 2025-02-19 | 17.18 | 18.57 | 1.47 | 8.60% | 17.18 | 18.70 | 659629 | 119174 | 10.68% |
| 2025-02-18 | 18.15 | 17.10 | -1.33 | -7.22% | 16.99 | 18.65 | 615368 | 108340 | 9.97% |
| 2025-02-17 | 19.69 | 18.43 | 2.01 | 12.24% | 18.01 | 19.70 | 1087942 | 204951 | 17.62% |
| 2025-02-14 | 15.75 | 16.42 | 0.43 | 2.69% | 15.60 | 16.50 | 331445 | 53343 | 5.37% |
| 2025-02-13 | 16.10 | 15.99 | -0.11 | -0.68% | 15.74 | 16.24 | 259505 | 41520 | 4.20% |
| 2025-02-12 | 16.00 | 16.10 | 0.26 | 1.64% | 15.84 | 16.16 | 239076 | 38298 | 3.87% |
| 2025-02-11 | 15.93 | 15.84 | 0.00 | 0.00% | 15.52 | 16.03 | 222676 | 35062 | 3.61% |
| 2025-02-10 | 15.59 | 15.84 | 0.34 | 2.19% | 15.40 | 16.05 | 278828 | 43991 | 4.52% |
| 2025-02-07 | 14.96 | 15.50 | 0.47 | 3.13% | 14.88 | 15.95 | 290597 | 45005 | 4.71% |
| 2025-02-06 | 14.70 | 15.03 | 0.25 | 1.69% | 14.39 | 15.05 | 204363 | 30222 | 3.31% |
| 2025-02-05 | 14.77 | 14.78 | 0.28 | 1.93% | 14.60 | 15.06 | 231864 | 34379 | 3.76% |
| 2025-01-27 | 14.78 | 14.50 | -0.20 | -1.36% | 14.50 | 14.98 | 121493 | 17819 | 1.97% |
| 2025-01-24 | 14.06 | 14.70 | 0.59 | 4.18% | 13.96 | 14.79 | 175054 | 25400 | 2.84% |
| 2025-01-23 | 14.43 | 14.11 | -0.15 | -1.05% | 14.11 | 14.65 | 103832 | 14936 | 1.68% |
| 2025-01-22 | 14.22 | 14.26 | -0.06 | -0.42% | 14.11 | 14.39 | 82438 | 11747 | 1.34% |
| 2025-01-21 | 14.31 | 14.32 | 0.03 | 0.21% | 14.00 | 14.51 | 118076 | 16759 | 1.91% |
| 2025-01-20 | 14.12 | 14.29 | 0.26 | 1.85% | 14.09 | 14.56 | 156931 | 22562 | 2.54% |
| 2025-01-17 | 13.62 | 14.03 | 0.28 | 2.04% | 13.61 | 14.07 | 117241 | 16313 | 1.90% |
| 2025-01-16 | 13.96 | 13.75 | -0.11 | -0.79% | 13.63 | 14.23 | 117793 | 16384 | 1.91% |
| 2025-01-15 | 14.02 | 13.86 | -0.18 | -1.28% | 13.73 | 14.05 | 109530 | 15196 | 1.77% |
| 2025-01-14 | 13.68 | 14.04 | 0.42 | 3.08% | 13.62 | 14.15 | 181272 | 25249 | 2.94% |
| 2025-01-13 | 13.21 | 13.62 | 0.32 | 2.41% | 13.10 | 13.78 | 137155 | 18518 | 2.22% |
| 2025-01-10 | 13.74 | 13.30 | -0.39 | -2.85% | 13.28 | 13.87 | 110337 | 14966 | 1.79% |
| 2025-01-09 | 13.65 | 13.69 | -0.08 | -0.58% | 13.57 | 13.88 | 114810 | 15791 | 1.86% |
| 2025-01-08 | 14.24 | 13.77 | -0.46 | -3.23% | 13.38 | 14.25 | 188382 | 25924 | 3.05% |
| 2025-01-07 | 14.28 | 14.23 | 0.07 | 0.49% | 14.04 | 14.40 | 89443 | 12705 | 1.45% |
| 2025-01-06 | 14.33 | 14.16 | -0.21 | -1.46% | 14.09 | 14.48 | 92800 | 13240 | 1.50% |
| 2025-01-03 | 14.90 | 14.37 | -0.43 | -2.91% | 14.28 | 14.96 | 120295 | 17635 | 1.95% |
| 2025-01-02 | 15.58 | 14.80 | -0.78 | -5.01% | 14.63 | 15.68 | 154169 | 23325 | 2.51% |
| 2024-12-31 | 16.46 | 15.58 | -0.85 | -5.17% | 15.58 | 16.50 | 147598 | 23413 | 2.40% |
| 2024-12-30 | 16.17 | 16.43 | 0.15 | 0.92% | 16.13 | 16.68 | 99549 | 16379 | 1.62% |