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 01:43:29 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 13.73 | 13.21 | -0.06 | -0.45% | 12.85 | 13.88 | 107134 | 14239 | 4.65% |
| 2025-04-07 | 14.01 | 13.27 | -2.60 | -16.38% | 12.86 | 14.43 | 168270 | 23089 | 7.31% |
| 2025-04-03 | 16.53 | 15.87 | -0.93 | -5.54% | 15.50 | 16.87 | 164735 | 26519 | 7.16% |
| 2025-04-02 | 16.19 | 16.80 | 0.32 | 1.94% | 16.03 | 17.19 | 217428 | 36450 | 9.45% |
| 2025-04-01 | 16.50 | 16.48 | -0.46 | -2.72% | 16.32 | 16.90 | 193272 | 31952 | 8.40% |
| 2025-03-31 | 15.83 | 16.94 | 0.96 | 6.01% | 15.23 | 17.00 | 274621 | 44507 | 11.93% |
| 2025-03-28 | 16.24 | 15.98 | -0.27 | -1.66% | 15.80 | 16.68 | 202090 | 32666 | 8.78% |
| 2025-03-27 | 17.40 | 16.25 | -1.41 | -7.98% | 16.04 | 17.47 | 342710 | 56816 | 14.89% |
| 2025-03-26 | 14.75 | 17.66 | 2.94 | 19.97% | 14.60 | 17.66 | 337199 | 55757 | 14.65% |
| 2025-03-25 | 15.08 | 14.72 | -0.36 | -2.39% | 14.53 | 15.49 | 97606 | 14592 | 4.24% |
| 2025-03-24 | 14.44 | 15.08 | 0.64 | 4.43% | 14.24 | 15.75 | 153124 | 22957 | 6.65% |
| 2025-03-21 | 15.00 | 14.44 | -0.61 | -4.05% | 14.41 | 15.00 | 68439 | 9987 | 2.97% |
| 2025-03-20 | 14.95 | 15.05 | 0.08 | 0.53% | 14.74 | 15.20 | 79090 | 11862 | 3.44% |
| 2025-03-19 | 14.74 | 14.97 | 0.16 | 1.08% | 14.65 | 15.22 | 93407 | 13985 | 4.06% |
| 2025-03-18 | 14.44 | 14.81 | 0.38 | 2.63% | 14.43 | 14.96 | 94420 | 13915 | 4.10% |
| 2025-03-17 | 14.55 | 14.43 | 0.03 | 0.21% | 14.14 | 14.58 | 62874 | 9029 | 2.73% |
| 2025-03-14 | 14.37 | 14.40 | 0.02 | 0.14% | 14.05 | 14.48 | 69678 | 9958 | 3.03% |
| 2025-03-13 | 14.80 | 14.38 | -0.48 | -3.23% | 14.20 | 14.85 | 96970 | 13976 | 4.21% |
| 2025-03-12 | 14.69 | 14.86 | 0.29 | 1.99% | 14.34 | 15.35 | 174700 | 25929 | 7.59% |
| 2025-03-11 | 14.60 | 14.57 | -0.49 | -3.25% | 14.15 | 14.92 | 156221 | 22650 | 6.79% |
| 2025-03-10 | 14.83 | 15.06 | -0.01 | -0.07% | 14.45 | 15.22 | 225595 | 33346 | 9.80% |
| 2025-03-07 | 13.88 | 15.07 | 1.28 | 9.28% | 13.74 | 15.26 | 280368 | 40813 | 12.18% |
| 2025-03-06 | 13.86 | 13.79 | -0.05 | -0.36% | 13.74 | 14.02 | 79970 | 11101 | 3.47% |
| 2025-03-05 | 13.50 | 13.84 | 0.26 | 1.91% | 13.40 | 13.95 | 95156 | 13016 | 4.13% |
| 2025-03-04 | 12.81 | 13.58 | 0.72 | 5.60% | 12.81 | 13.74 | 97548 | 13110 | 4.24% |
| 2025-03-03 | 12.82 | 12.86 | 0.11 | 0.86% | 12.72 | 13.08 | 44776 | 5800 | 1.95% |
| 2025-02-28 | 13.30 | 12.75 | -0.58 | -4.35% | 12.71 | 13.34 | 48423 | 6265 | 2.10% |
| 2025-02-27 | 13.49 | 13.33 | 0.02 | 0.15% | 13.02 | 13.49 | 56589 | 7505 | 2.46% |
| 2025-02-26 | 13.36 | 13.31 | 0.01 | 0.08% | 13.20 | 13.49 | 54635 | 7309 | 2.37% |
| 2025-02-25 | 13.21 | 13.30 | -0.04 | -0.30% | 13.14 | 13.43 | 42286 | 5626 | 1.84% |
| 2025-02-24 | 13.45 | 13.34 | -0.17 | -1.26% | 13.19 | 13.57 | 57743 | 7710 | 2.51% |
| 2025-02-21 | 13.63 | 13.51 | -0.05 | -0.37% | 13.42 | 13.79 | 74776 | 10111 | 3.25% |
| 2025-02-20 | 13.11 | 13.56 | 0.38 | 2.88% | 13.06 | 13.63 | 93264 | 12480 | 4.05% |
| 2025-02-19 | 12.80 | 13.18 | 0.39 | 3.05% | 12.75 | 13.20 | 85837 | 11226 | 3.73% |
| 2025-02-18 | 12.87 | 12.79 | -0.15 | -1.16% | 12.55 | 13.19 | 72678 | 9405 | 3.16% |
| 2025-02-17 | 13.10 | 12.94 | -0.09 | -0.69% | 12.83 | 13.22 | 96587 | 12553 | 4.20% |
| 2025-02-14 | 12.58 | 13.03 | 0.47 | 3.74% | 12.53 | 13.66 | 141233 | 18548 | 6.14% |
| 2025-02-13 | 12.99 | 12.56 | -0.20 | -1.57% | 12.56 | 13.09 | 58750 | 7504 | 2.55% |
| 2025-02-12 | 12.65 | 12.76 | 0.10 | 0.79% | 12.58 | 12.76 | 29400 | 3728 | 1.28% |
| 2025-02-11 | 12.76 | 12.66 | -0.07 | -0.55% | 12.59 | 12.85 | 26314 | 3336 | 1.14% |
| 2025-02-10 | 12.65 | 12.73 | 0.12 | 0.95% | 12.44 | 12.75 | 35058 | 4411 | 1.52% |
| 2025-02-07 | 12.88 | 12.61 | -0.02 | -0.16% | 12.46 | 12.88 | 47913 | 6074 | 2.08% |
| 2025-02-06 | 12.17 | 12.63 | 0.46 | 3.78% | 12.13 | 12.72 | 51346 | 6432 | 2.23% |
| 2025-02-05 | 12.24 | 12.17 | 0.17 | 1.42% | 12.05 | 12.26 | 25806 | 3141 | 1.12% |
| 2025-01-27 | 12.20 | 12.00 | -0.21 | -1.72% | 12.00 | 12.35 | 23210 | 2830 | 1.01% |
| 2025-01-24 | 12.01 | 12.21 | 0.20 | 1.67% | 11.95 | 12.22 | 29776 | 3597 | 1.29% |
| 2025-01-23 | 12.17 | 12.01 | 0.02 | 0.17% | 12.00 | 12.29 | 29058 | 3531 | 1.26% |
| 2025-01-22 | 12.08 | 11.99 | -0.12 | -0.99% | 11.91 | 12.14 | 23286 | 2798 | 1.01% |
| 2025-01-21 | 12.18 | 12.11 | 0.07 | 0.58% | 11.91 | 12.32 | 23997 | 2890 | 1.04% |
| 2025-01-20 | 11.92 | 12.04 | 0.23 | 1.95% | 11.78 | 12.07 | 31488 | 3773 | 1.37% |
| 2025-01-17 | 11.64 | 11.81 | 0.11 | 0.94% | 11.64 | 11.86 | 25401 | 2993 | 1.10% |
| 2025-01-16 | 11.82 | 11.70 | -0.05 | -0.43% | 11.58 | 11.97 | 28582 | 3370 | 1.24% |
| 2025-01-15 | 11.99 | 11.75 | -0.13 | -1.09% | 11.65 | 12.01 | 25512 | 3013 | 1.11% |
| 2025-01-14 | 11.22 | 11.88 | 0.68 | 6.07% | 11.22 | 11.90 | 37158 | 4340 | 1.61% |
| 2025-01-13 | 11.20 | 11.20 | 0.02 | 0.18% | 10.91 | 11.37 | 28011 | 3126 | 1.22% |
| 2025-01-10 | 11.58 | 11.18 | -0.40 | -3.45% | 11.18 | 11.70 | 32631 | 3744 | 1.42% |
| 2025-01-09 | 11.38 | 11.58 | 0.38 | 3.39% | 11.38 | 11.84 | 52690 | 6132 | 2.29% |
| 2025-01-08 | 11.53 | 11.20 | -0.37 | -3.20% | 11.06 | 11.57 | 25841 | 2930 | 1.12% |
| 2025-01-07 | 11.09 | 11.57 | 0.48 | 4.33% | 11.09 | 11.58 | 33571 | 3811 | 1.46% |
| 2025-01-06 | 10.98 | 11.09 | 0.08 | 0.73% | 10.62 | 11.22 | 37229 | 4099 | 1.62% |
| 2025-01-03 | 11.62 | 11.01 | -0.57 | -4.92% | 11.00 | 11.70 | 38791 | 4389 | 1.69% |
| 2025-01-02 | 11.94 | 11.58 | -0.38 | -3.18% | 11.44 | 12.07 | 36321 | 4273 | 1.58% |
| 2024-12-31 | 12.46 | 11.96 | -0.44 | -3.55% | 11.93 | 12.55 | 35014 | 4252 | 1.52% |
| 2024-12-30 | 12.64 | 12.40 | -0.24 | -1.90% | 12.16 | 12.68 | 26275 | 3273 | 1.14% |