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 23:35:38 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 | 13.90 | 14.80 | 0.60 | 4.23% | 12.98 | 15.00 | 163006 | 23030 | 5.10% |
| 2025-04-08 | 14.01 | 14.20 | 0.40 | 2.90% | 13.89 | 14.67 | 121139 | 17192 | 3.79% |
| 2025-04-07 | 14.80 | 13.80 | -3.00 | -17.86% | 13.44 | 15.49 | 172016 | 24816 | 5.38% |
| 2025-04-03 | 16.99 | 16.80 | -0.41 | -2.38% | 16.64 | 17.18 | 64688 | 10938 | 2.02% |
| 2025-04-02 | 17.14 | 17.21 | 0.18 | 1.06% | 17.04 | 17.50 | 65280 | 11288 | 2.04% |
| 2025-04-01 | 16.98 | 17.03 | 0.16 | 0.95% | 16.78 | 17.54 | 72240 | 12401 | 2.26% |
| 2025-03-31 | 16.78 | 16.87 | 0.00 | 0.00% | 16.39 | 16.97 | 62383 | 10365 | 1.95% |
| 2025-03-28 | 17.25 | 16.87 | -0.39 | -2.26% | 16.87 | 17.40 | 64174 | 10954 | 2.01% |
| 2025-03-27 | 17.03 | 17.26 | 0.15 | 0.88% | 16.81 | 17.59 | 96388 | 16658 | 3.02% |
| 2025-03-26 | 16.92 | 17.11 | 0.14 | 0.82% | 16.84 | 17.32 | 67067 | 11454 | 2.10% |
| 2025-03-25 | 17.27 | 16.97 | -0.20 | -1.16% | 16.72 | 17.53 | 79582 | 13558 | 2.49% |
| 2025-03-24 | 17.06 | 17.17 | 0.11 | 0.64% | 16.56 | 17.30 | 112558 | 19054 | 3.52% |
| 2025-03-21 | 17.70 | 17.06 | -0.99 | -5.48% | 16.89 | 17.87 | 216606 | 37434 | 6.78% |
| 2025-03-20 | 19.04 | 18.05 | -1.18 | -6.14% | 17.86 | 19.04 | 202216 | 36928 | 6.33% |
| 2025-03-19 | 19.36 | 19.23 | -0.14 | -0.72% | 18.92 | 19.46 | 92935 | 17798 | 2.91% |
| 2025-03-18 | 20.00 | 19.37 | -0.67 | -3.34% | 19.10 | 20.00 | 230683 | 44944 | 7.22% |
| 2025-03-17 | 19.82 | 20.04 | 0.57 | 2.93% | 19.32 | 20.23 | 301170 | 59971 | 9.42% |
| 2025-03-14 | 18.20 | 19.47 | 1.26 | 6.92% | 18.03 | 19.76 | 254763 | 48638 | 7.97% |
| 2025-03-13 | 18.70 | 18.21 | -0.57 | -3.04% | 17.66 | 18.93 | 175032 | 31651 | 5.48% |
| 2025-03-12 | 18.97 | 18.78 | 0.00 | 0.00% | 18.69 | 19.25 | 107907 | 20453 | 3.38% |
| 2025-03-11 | 18.68 | 18.78 | -0.03 | -0.16% | 18.20 | 18.86 | 127173 | 23508 | 3.98% |
| 2025-03-10 | 19.30 | 18.81 | -0.61 | -3.14% | 18.53 | 19.41 | 151624 | 28604 | 4.74% |
| 2025-03-07 | 19.30 | 19.42 | 0.08 | 0.41% | 19.00 | 20.11 | 179137 | 35015 | 5.60% |
| 2025-03-06 | 20.00 | 19.34 | -0.76 | -3.78% | 19.31 | 20.40 | 202612 | 39970 | 6.34% |
| 2025-03-05 | 19.30 | 20.10 | 1.00 | 5.24% | 18.76 | 20.30 | 228766 | 44720 | 7.16% |
| 2025-03-04 | 19.20 | 19.10 | -0.30 | -1.55% | 18.93 | 19.61 | 133697 | 25649 | 4.18% |
| 2025-03-03 | 19.80 | 19.40 | -0.05 | -0.26% | 19.23 | 20.21 | 161304 | 31698 | 5.05% |
| 2025-02-28 | 20.45 | 19.45 | -1.23 | -5.95% | 19.32 | 20.75 | 187397 | 37297 | 5.86% |
| 2025-02-27 | 20.46 | 20.68 | 0.34 | 1.67% | 20.00 | 20.97 | 250107 | 51118 | 7.82% |
| 2025-02-26 | 20.99 | 20.34 | -0.76 | -3.60% | 20.02 | 21.43 | 287192 | 59303 | 8.98% |
| 2025-02-25 | 22.13 | 21.10 | -0.88 | -4.00% | 20.70 | 22.50 | 252682 | 54547 | 7.90% |
| 2025-02-24 | 21.25 | 21.98 | 0.51 | 2.38% | 20.92 | 22.57 | 237281 | 51779 | 7.42% |
| 2025-02-21 | 21.88 | 21.47 | -0.41 | -1.87% | 21.20 | 23.34 | 334572 | 74041 | 10.47% |
| 2025-02-20 | 20.07 | 21.88 | 1.74 | 8.64% | 19.99 | 22.20 | 207443 | 44051 | 6.49% |
| 2025-02-19 | 19.54 | 20.14 | 0.63 | 3.23% | 19.35 | 20.42 | 169771 | 34075 | 5.31% |
| 2025-02-18 | 19.50 | 19.51 | -0.09 | -0.46% | 19.07 | 20.00 | 149034 | 29126 | 4.66% |
| 2025-02-17 | 19.01 | 19.60 | 0.44 | 2.30% | 18.70 | 20.19 | 187869 | 36795 | 5.88% |
| 2025-02-14 | 19.52 | 19.16 | -0.52 | -2.64% | 18.86 | 19.90 | 186416 | 35744 | 5.83% |
| 2025-02-13 | 19.50 | 19.68 | 0.37 | 1.92% | 19.00 | 20.00 | 201878 | 39520 | 6.32% |
| 2025-02-12 | 18.02 | 19.31 | 1.08 | 5.92% | 17.90 | 19.40 | 216044 | 40818 | 6.76% |
| 2025-02-11 | 18.10 | 18.23 | 0.06 | 0.33% | 17.70 | 18.77 | 164798 | 30070 | 5.16% |
| 2025-02-10 | 16.97 | 18.17 | 1.20 | 7.07% | 16.97 | 18.28 | 240939 | 43041 | 7.54% |
| 2025-02-07 | 17.22 | 16.97 | -0.25 | -1.45% | 16.72 | 17.48 | 190445 | 32637 | 5.96% |
| 2025-02-06 | 15.81 | 17.22 | 1.37 | 8.64% | 15.71 | 17.23 | 281812 | 46476 | 8.82% |
| 2025-02-05 | 15.60 | 15.85 | 0.42 | 2.72% | 15.48 | 16.20 | 172223 | 27331 | 5.39% |
| 2025-01-27 | 15.81 | 15.43 | -0.33 | -2.09% | 15.43 | 16.07 | 111743 | 17496 | 3.50% |
| 2025-01-24 | 15.70 | 15.76 | 0.08 | 0.51% | 15.54 | 16.08 | 135223 | 21344 | 4.23% |
| 2025-01-23 | 15.51 | 15.68 | 0.18 | 1.16% | 15.32 | 16.14 | 252108 | 39737 | 7.89% |
| 2025-01-22 | 15.75 | 15.50 | 0.11 | 0.71% | 15.37 | 16.30 | 274773 | 43420 | 8.60% |
| 2025-01-21 | 15.30 | 15.39 | 0.38 | 2.53% | 14.71 | 15.50 | 214319 | 32553 | 6.70% |
| 2025-01-20 | 15.43 | 15.01 | 0.01 | 0.07% | 14.87 | 15.75 | 246145 | 37435 | 7.70% |
| 2025-01-17 | 14.30 | 15.00 | 0.53 | 3.66% | 13.88 | 15.17 | 276860 | 40321 | 8.66% |
| 2025-01-16 | 12.99 | 14.47 | 1.61 | 12.52% | 12.87 | 14.62 | 230434 | 32263 | 7.21% |
| 2025-01-15 | 13.40 | 12.86 | -0.54 | -4.03% | 12.80 | 13.40 | 63244 | 8254 | 1.98% |
| 2025-01-14 | 12.35 | 13.40 | 1.07 | 8.68% | 12.30 | 13.40 | 104766 | 13620 | 3.28% |
| 2025-01-13 | 12.20 | 12.33 | 0.03 | 0.24% | 11.95 | 12.45 | 47047 | 5738 | 1.47% |
| 2025-01-10 | 12.81 | 12.30 | -0.57 | -4.43% | 12.30 | 13.01 | 59262 | 7490 | 1.85% |
| 2025-01-09 | 12.70 | 12.87 | 0.14 | 1.10% | 12.57 | 13.26 | 74320 | 9632 | 2.32% |
| 2025-01-08 | 12.55 | 12.73 | 0.16 | 1.27% | 12.13 | 12.90 | 63699 | 7977 | 1.99% |
| 2025-01-07 | 12.61 | 12.57 | -0.06 | -0.48% | 12.38 | 12.76 | 50389 | 6316 | 1.58% |
| 2025-01-06 | 12.28 | 12.63 | 0.40 | 3.27% | 11.90 | 12.91 | 65782 | 8209 | 2.06% |
| 2025-01-03 | 12.85 | 12.23 | -0.48 | -3.78% | 12.13 | 12.93 | 69996 | 8767 | 2.19% |
| 2025-01-02 | 13.00 | 12.71 | -0.24 | -1.85% | 12.50 | 13.09 | 49622 | 6346 | 1.78% |
| 2024-12-31 | 13.74 | 12.95 | -0.62 | -4.57% | 12.95 | 13.74 | 67205 | 8871 | 2.41% |
| 2024-12-30 | 13.75 | 13.57 | -0.17 | -1.24% | 13.26 | 13.80 | 44008 | 5991 | 1.58% |