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 22:26:15 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 | 14.33 | 16.36 | 2.73 | 20.03% | 13.81 | 16.36 | 98203 | 15399 | 5.27% |
| 2025-04-08 | 13.54 | 13.63 | 0.50 | 3.81% | 13.34 | 14.11 | 67192 | 9209 | 3.60% |
| 2025-04-07 | 14.55 | 13.13 | -2.50 | -15.99% | 12.75 | 15.18 | 86898 | 12103 | 4.66% |
| 2025-04-03 | 15.59 | 15.63 | -0.12 | -0.76% | 15.50 | 15.96 | 24018 | 3769 | 1.29% |
| 2025-04-02 | 16.05 | 15.75 | -0.27 | -1.69% | 15.65 | 16.09 | 30726 | 4859 | 1.65% |
| 2025-04-01 | 15.65 | 16.02 | 0.40 | 2.56% | 15.65 | 16.32 | 38620 | 6203 | 2.07% |
| 2025-03-31 | 15.96 | 15.62 | -0.37 | -2.31% | 15.31 | 15.96 | 39670 | 6184 | 2.13% |
| 2025-03-28 | 16.41 | 15.99 | -0.38 | -2.32% | 15.94 | 16.57 | 31498 | 5092 | 1.69% |
| 2025-03-27 | 16.47 | 16.37 | -0.04 | -0.24% | 15.90 | 16.53 | 40436 | 6580 | 2.17% |
| 2025-03-26 | 16.33 | 16.41 | 0.01 | 0.06% | 16.25 | 16.79 | 39869 | 6584 | 2.14% |
| 2025-03-25 | 16.13 | 16.40 | 0.11 | 0.68% | 16.13 | 17.17 | 63140 | 10542 | 3.39% |
| 2025-03-24 | 16.98 | 16.29 | -0.70 | -4.12% | 15.78 | 16.98 | 71506 | 11632 | 3.84% |
| 2025-03-21 | 17.00 | 16.99 | -0.20 | -1.16% | 16.84 | 17.47 | 65750 | 11221 | 3.53% |
| 2025-03-20 | 16.81 | 17.19 | 0.36 | 2.14% | 16.65 | 17.80 | 95436 | 16468 | 5.12% |
| 2025-03-19 | 16.93 | 16.83 | -0.08 | -0.47% | 16.72 | 16.99 | 37885 | 6382 | 2.03% |
| 2025-03-18 | 17.02 | 16.91 | -0.11 | -0.65% | 16.77 | 17.17 | 56412 | 9544 | 3.03% |
| 2025-03-17 | 17.35 | 17.02 | -0.25 | -1.45% | 16.91 | 17.45 | 63273 | 10794 | 3.39% |
| 2025-03-14 | 17.48 | 17.27 | -0.31 | -1.76% | 17.01 | 17.58 | 78761 | 13563 | 4.22% |
| 2025-03-13 | 17.42 | 17.58 | 0.06 | 0.34% | 16.95 | 17.67 | 114656 | 19807 | 6.15% |
| 2025-03-12 | 17.99 | 17.52 | -0.37 | -2.07% | 17.37 | 18.07 | 126462 | 22305 | 6.78% |
| 2025-03-11 | 16.66 | 17.89 | 0.98 | 5.80% | 16.60 | 18.00 | 184622 | 32241 | 9.90% |
| 2025-03-10 | 16.49 | 16.91 | 0.40 | 2.42% | 16.39 | 17.30 | 128245 | 21609 | 6.88% |
| 2025-03-07 | 16.51 | 16.51 | -0.39 | -2.31% | 16.16 | 16.92 | 134367 | 22167 | 7.21% |
| 2025-03-06 | 15.46 | 16.90 | 1.46 | 9.46% | 15.35 | 16.98 | 200532 | 32966 | 10.76% |
| 2025-03-05 | 15.50 | 15.44 | 0.01 | 0.06% | 15.23 | 15.66 | 42344 | 6531 | 2.27% |
| 2025-03-04 | 14.93 | 15.43 | 0.51 | 3.42% | 14.84 | 15.50 | 58364 | 8927 | 3.13% |
| 2025-03-03 | 14.77 | 14.92 | 0.15 | 1.02% | 14.77 | 15.21 | 37794 | 5694 | 2.03% |
| 2025-02-28 | 15.30 | 14.77 | -0.66 | -4.28% | 14.72 | 15.43 | 47682 | 7161 | 2.56% |
| 2025-02-27 | 15.53 | 15.43 | -0.12 | -0.77% | 15.08 | 15.55 | 43241 | 6619 | 2.32% |
| 2025-02-26 | 15.48 | 15.55 | 0.17 | 1.11% | 15.30 | 15.71 | 39728 | 6160 | 2.13% |
| 2025-02-25 | 15.12 | 15.38 | 0.05 | 0.33% | 15.08 | 15.50 | 35666 | 5475 | 1.91% |
| 2025-02-24 | 15.27 | 15.33 | 0.06 | 0.39% | 15.08 | 15.48 | 40032 | 6127 | 2.15% |
| 2025-02-21 | 15.25 | 15.27 | 0.00 | 0.00% | 15.02 | 15.31 | 39484 | 5999 | 2.12% |
| 2025-02-20 | 15.01 | 15.27 | 0.29 | 1.94% | 14.83 | 15.36 | 41697 | 6322 | 2.24% |
| 2025-02-19 | 14.58 | 14.98 | 0.39 | 2.67% | 14.56 | 15.09 | 39333 | 5867 | 2.11% |
| 2025-02-18 | 14.99 | 14.59 | -0.46 | -3.06% | 14.51 | 15.12 | 37900 | 5616 | 2.03% |
| 2025-02-17 | 15.09 | 15.05 | -0.01 | -0.07% | 14.96 | 15.20 | 39345 | 5923 | 2.11% |
| 2025-02-14 | 15.14 | 15.06 | 0.04 | 0.27% | 14.86 | 15.17 | 32769 | 4919 | 1.76% |
| 2025-02-13 | 15.25 | 15.02 | -0.12 | -0.79% | 15.00 | 15.52 | 35266 | 5364 | 1.89% |
| 2025-02-12 | 15.07 | 15.14 | 0.07 | 0.46% | 15.00 | 15.17 | 26673 | 4024 | 1.43% |
| 2025-02-11 | 15.24 | 15.07 | -0.18 | -1.18% | 15.01 | 15.29 | 28258 | 4264 | 1.52% |
| 2025-02-10 | 15.16 | 15.25 | 0.10 | 0.66% | 15.05 | 15.30 | 34330 | 5215 | 1.84% |
| 2025-02-07 | 14.78 | 15.15 | 0.37 | 2.50% | 14.70 | 15.30 | 55291 | 8319 | 2.97% |
| 2025-02-06 | 14.50 | 14.78 | 0.29 | 2.00% | 14.35 | 14.78 | 36238 | 5315 | 1.94% |
| 2025-02-05 | 14.39 | 14.49 | 0.27 | 1.90% | 14.30 | 14.55 | 23196 | 3353 | 1.24% |
| 2025-01-27 | 14.48 | 14.22 | -0.14 | -0.97% | 14.21 | 14.73 | 29087 | 4203 | 1.56% |
| 2025-01-24 | 14.36 | 14.36 | -0.01 | -0.07% | 14.22 | 14.44 | 27387 | 3927 | 1.47% |
| 2025-01-23 | 14.55 | 14.37 | -0.09 | -0.62% | 14.36 | 14.77 | 33304 | 4857 | 1.79% |
| 2025-01-22 | 14.53 | 14.46 | -0.07 | -0.48% | 14.33 | 14.56 | 25986 | 3753 | 1.39% |
| 2025-01-21 | 14.81 | 14.53 | -0.13 | -0.89% | 14.40 | 14.86 | 27501 | 3987 | 1.48% |
| 2025-01-20 | 14.58 | 14.66 | 0.09 | 0.62% | 14.40 | 14.72 | 29639 | 4334 | 1.59% |
| 2025-01-17 | 14.45 | 14.57 | 0.05 | 0.34% | 14.40 | 14.76 | 27013 | 3938 | 1.45% |
| 2025-01-16 | 14.66 | 14.52 | -0.13 | -0.89% | 14.43 | 14.85 | 34497 | 5045 | 1.85% |
| 2025-01-15 | 14.66 | 14.65 | 0.01 | 0.07% | 14.55 | 15.12 | 47593 | 7039 | 2.55% |
| 2025-01-14 | 14.25 | 14.64 | 0.50 | 3.54% | 14.12 | 14.67 | 45038 | 6515 | 2.42% |
| 2025-01-13 | 13.81 | 14.14 | 0.19 | 1.36% | 13.58 | 14.32 | 35676 | 5011 | 1.91% |
| 2025-01-10 | 14.30 | 13.95 | -0.44 | -3.06% | 13.93 | 14.60 | 36301 | 5188 | 1.95% |
| 2025-01-09 | 14.01 | 14.39 | 0.26 | 1.84% | 13.84 | 14.53 | 36970 | 5297 | 1.98% |
| 2025-01-08 | 14.24 | 14.13 | -0.11 | -0.77% | 13.68 | 14.35 | 38983 | 5465 | 2.09% |
| 2025-01-07 | 13.99 | 14.24 | 0.31 | 2.23% | 13.75 | 14.24 | 36424 | 5122 | 1.95% |
| 2025-01-06 | 13.87 | 13.93 | 0.02 | 0.14% | 13.50 | 14.15 | 39962 | 5562 | 2.14% |
| 2025-01-03 | 14.66 | 13.91 | -0.78 | -5.31% | 13.90 | 14.79 | 49157 | 7023 | 2.64% |
| 2025-01-02 | 15.53 | 14.69 | -0.84 | -5.41% | 14.52 | 15.55 | 56349 | 8475 | 3.02% |
| 2024-12-31 | 16.11 | 15.53 | -0.57 | -3.54% | 15.50 | 16.20 | 57345 | 9052 | 3.08% |
| 2024-12-30 | 16.17 | 16.10 | -0.18 | -1.11% | 15.90 | 16.58 | 70562 | 11448 | 3.78% |