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 05:23:07 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 16.28 | 13.88 | -3.40 | -19.68% | 13.82 | 16.47 | 146480 | 21838 | 5.95% |
| 2025-04-03 | 16.82 | 17.28 | 0.18 | 1.05% | 16.82 | 17.94 | 98161 | 17011 | 3.98% |
| 2025-04-02 | 17.23 | 17.10 | -0.14 | -0.81% | 17.02 | 17.36 | 42541 | 7317 | 1.73% |
| 2025-04-01 | 17.28 | 17.24 | -0.01 | -0.06% | 17.10 | 17.45 | 45156 | 7801 | 1.83% |
| 2025-03-31 | 17.35 | 17.25 | -0.27 | -1.54% | 16.80 | 17.49 | 68566 | 11733 | 2.78% |
| 2025-03-28 | 17.75 | 17.52 | -0.27 | -1.52% | 17.49 | 17.89 | 35059 | 6186 | 1.42% |
| 2025-03-27 | 17.70 | 17.79 | -0.01 | -0.06% | 17.48 | 18.06 | 37268 | 6626 | 1.51% |
| 2025-03-26 | 17.90 | 17.80 | -0.03 | -0.17% | 17.70 | 18.02 | 34827 | 6230 | 1.41% |
| 2025-03-25 | 17.98 | 17.83 | -0.15 | -0.83% | 17.69 | 18.08 | 59859 | 10697 | 2.43% |
| 2025-03-24 | 18.51 | 17.98 | -0.58 | -3.13% | 17.40 | 18.66 | 74600 | 13377 | 3.03% |
| 2025-03-21 | 19.30 | 18.56 | -0.72 | -3.73% | 18.50 | 19.32 | 68623 | 12885 | 2.79% |
| 2025-03-20 | 19.63 | 19.28 | -0.36 | -1.83% | 19.27 | 19.68 | 40622 | 7913 | 1.65% |
| 2025-03-19 | 19.85 | 19.64 | -0.31 | -1.55% | 19.50 | 19.90 | 46491 | 9153 | 1.89% |
| 2025-03-18 | 19.92 | 19.95 | -0.01 | -0.05% | 19.81 | 20.18 | 51260 | 10229 | 2.08% |
| 2025-03-17 | 20.10 | 19.96 | -0.13 | -0.65% | 19.82 | 20.21 | 56027 | 11198 | 2.27% |
| 2025-03-14 | 19.46 | 20.09 | 0.63 | 3.24% | 19.10 | 20.10 | 94027 | 18563 | 3.82% |
| 2025-03-13 | 20.04 | 19.46 | -0.62 | -3.09% | 19.22 | 20.04 | 71761 | 14020 | 2.91% |
| 2025-03-12 | 20.30 | 20.08 | 0.00 | 0.00% | 20.02 | 20.41 | 55315 | 11200 | 2.25% |
| 2025-03-11 | 19.99 | 20.08 | -0.16 | -0.79% | 19.77 | 20.15 | 65370 | 13028 | 2.65% |
| 2025-03-10 | 20.46 | 20.24 | -0.31 | -1.51% | 19.97 | 20.58 | 60515 | 12226 | 2.46% |
| 2025-03-07 | 21.00 | 20.55 | -0.61 | -2.88% | 20.34 | 21.10 | 106362 | 22030 | 4.32% |
| 2025-03-06 | 20.50 | 21.16 | 0.82 | 4.03% | 20.39 | 21.33 | 110660 | 23154 | 4.49% |
| 2025-03-05 | 20.65 | 20.34 | -0.12 | -0.59% | 20.02 | 20.67 | 68953 | 13980 | 2.80% |
| 2025-03-04 | 19.90 | 20.46 | 0.56 | 2.81% | 19.80 | 21.08 | 80971 | 16585 | 3.29% |
| 2025-03-03 | 19.81 | 19.90 | 0.18 | 0.91% | 19.42 | 20.44 | 76700 | 15382 | 3.11% |
| 2025-02-28 | 21.30 | 19.72 | -1.70 | -7.94% | 19.69 | 21.34 | 108107 | 21982 | 4.39% |
| 2025-02-27 | 21.69 | 21.42 | -0.46 | -2.10% | 20.98 | 22.03 | 101533 | 21810 | 4.12% |
| 2025-02-26 | 21.80 | 21.88 | -0.02 | -0.09% | 21.50 | 22.03 | 111878 | 24287 | 4.54% |
| 2025-02-25 | 21.20 | 21.90 | 0.14 | 0.64% | 21.16 | 22.40 | 153061 | 33617 | 6.21% |
| 2025-02-24 | 21.48 | 21.76 | 0.27 | 1.26% | 21.01 | 22.35 | 156691 | 34146 | 6.36% |
| 2025-02-21 | 20.80 | 21.49 | 0.51 | 2.43% | 20.49 | 21.50 | 121697 | 25637 | 4.94% |
| 2025-02-20 | 20.82 | 20.98 | -0.32 | -1.50% | 20.51 | 21.10 | 123167 | 25626 | 5.00% |
| 2025-02-19 | 21.10 | 21.30 | 0.63 | 3.05% | 20.75 | 21.49 | 93256 | 19767 | 3.78% |
| 2025-02-18 | 22.20 | 20.67 | -1.45 | -6.56% | 20.62 | 22.29 | 136242 | 29110 | 5.53% |
| 2025-02-17 | 22.45 | 22.12 | -0.10 | -0.45% | 21.90 | 22.60 | 127703 | 28504 | 5.18% |
| 2025-02-14 | 21.64 | 22.22 | 0.32 | 1.46% | 21.37 | 22.40 | 142038 | 31159 | 5.76% |
| 2025-02-13 | 22.50 | 21.90 | -0.23 | -1.04% | 21.90 | 22.57 | 125058 | 27749 | 5.08% |
| 2025-02-12 | 21.80 | 22.13 | 0.67 | 3.12% | 21.62 | 22.65 | 174344 | 38697 | 7.08% |
| 2025-02-11 | 21.88 | 21.46 | -0.39 | -1.78% | 21.27 | 21.90 | 101908 | 21916 | 4.14% |
| 2025-02-10 | 21.90 | 21.85 | 0.66 | 3.11% | 21.20 | 21.90 | 122107 | 26437 | 4.96% |
| 2025-02-07 | 20.78 | 21.19 | 0.54 | 2.62% | 20.70 | 21.48 | 122422 | 25812 | 4.97% |
| 2025-02-06 | 20.25 | 20.65 | 0.60 | 2.99% | 19.66 | 20.66 | 83560 | 17025 | 3.39% |
| 2025-02-05 | 19.60 | 20.05 | 0.79 | 4.10% | 19.44 | 20.34 | 79278 | 15895 | 3.22% |
| 2025-01-27 | 20.20 | 19.26 | -0.97 | -4.79% | 19.26 | 20.54 | 79543 | 15663 | 3.23% |
| 2025-01-24 | 19.80 | 20.23 | 0.42 | 2.12% | 19.67 | 20.35 | 68589 | 13805 | 2.78% |
| 2025-01-23 | 20.15 | 19.81 | 0.01 | 0.05% | 19.79 | 20.70 | 74852 | 15188 | 3.04% |
| 2025-01-22 | 20.15 | 19.80 | -0.35 | -1.74% | 19.68 | 20.15 | 45318 | 9017 | 1.84% |
| 2025-01-21 | 20.15 | 20.15 | -0.05 | -0.25% | 19.81 | 20.48 | 53440 | 10720 | 2.17% |
| 2025-01-20 | 20.75 | 20.20 | 0.05 | 0.25% | 20.09 | 21.00 | 65458 | 13324 | 2.66% |
| 2025-01-17 | 20.15 | 20.15 | 0.00 | 0.00% | 19.87 | 20.35 | 59170 | 11892 | 2.40% |
| 2025-01-16 | 20.15 | 20.15 | 0.09 | 0.45% | 19.85 | 20.69 | 75899 | 15372 | 3.08% |
| 2025-01-15 | 20.80 | 20.06 | -0.37 | -1.81% | 19.96 | 20.89 | 95128 | 19272 | 3.86% |
| 2025-01-14 | 19.00 | 20.43 | 1.64 | 8.73% | 18.70 | 20.54 | 116944 | 23166 | 4.75% |
| 2025-01-13 | 18.55 | 18.79 | 0.23 | 1.24% | 17.82 | 18.96 | 56581 | 10486 | 2.30% |
| 2025-01-10 | 19.25 | 18.56 | -0.70 | -3.63% | 18.56 | 19.56 | 58761 | 11203 | 2.38% |
| 2025-01-09 | 18.91 | 19.26 | 0.14 | 0.73% | 18.85 | 19.37 | 55238 | 10633 | 2.24% |
| 2025-01-08 | 19.10 | 19.12 | 0.07 | 0.37% | 18.34 | 19.40 | 75882 | 14374 | 3.08% |
| 2025-01-07 | 18.71 | 19.05 | 0.66 | 3.59% | 18.50 | 19.05 | 69633 | 13102 | 2.83% |
| 2025-01-06 | 18.56 | 18.39 | -0.15 | -0.81% | 17.76 | 18.84 | 82179 | 15163 | 3.34% |
| 2025-01-03 | 19.99 | 18.54 | -1.31 | -6.60% | 18.51 | 20.05 | 102146 | 19451 | 4.15% |
| 2025-01-02 | 20.55 | 19.85 | -0.69 | -3.36% | 19.56 | 20.65 | 114514 | 23080 | 4.65% |
| 2024-12-31 | 22.21 | 20.54 | -1.63 | -7.35% | 20.38 | 22.37 | 147302 | 31110 | 5.98% |
| 2024-12-30 | 22.10 | 22.17 | 0.11 | 0.50% | 21.40 | 22.30 | 61535 | 13563 | 2.50% |