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 07:32:06 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 | 15.47 | 15.87 | 0.40 | 2.59% | 15.42 | 16.55 | 49935 | 7962 | 5.39% |
| 2025-04-07 | 18.10 | 15.47 | -3.87 | -20.01% | 15.47 | 18.12 | 58414 | 9688 | 6.30% |
| 2025-04-03 | 19.63 | 19.34 | -0.47 | -2.37% | 19.18 | 19.87 | 33111 | 6446 | 3.57% |
| 2025-04-02 | 20.06 | 19.81 | -0.25 | -1.25% | 19.80 | 20.46 | 34316 | 6866 | 3.70% |
| 2025-04-01 | 20.33 | 20.06 | -0.40 | -1.96% | 20.00 | 20.79 | 64068 | 13050 | 6.91% |
| 2025-03-31 | 19.41 | 20.46 | 1.06 | 5.46% | 19.03 | 21.66 | 97322 | 19762 | 10.50% |
| 2025-03-28 | 19.80 | 19.40 | -0.40 | -2.02% | 19.39 | 20.09 | 21250 | 4179 | 2.29% |
| 2025-03-27 | 19.65 | 19.80 | -0.02 | -0.10% | 19.23 | 19.97 | 25035 | 4916 | 2.70% |
| 2025-03-26 | 19.49 | 19.82 | 0.34 | 1.75% | 19.40 | 19.99 | 22694 | 4497 | 2.45% |
| 2025-03-25 | 19.84 | 19.48 | -0.26 | -1.32% | 19.22 | 19.89 | 27018 | 5278 | 2.91% |
| 2025-03-24 | 20.48 | 19.74 | -0.74 | -3.61% | 19.25 | 20.62 | 41624 | 8287 | 4.49% |
| 2025-03-21 | 21.01 | 20.48 | -0.72 | -3.40% | 20.37 | 21.09 | 40292 | 8322 | 4.35% |
| 2025-03-20 | 21.30 | 21.20 | -0.13 | -0.61% | 21.16 | 21.73 | 25470 | 5461 | 2.75% |
| 2025-03-19 | 21.53 | 21.33 | -0.37 | -1.71% | 21.18 | 21.68 | 29975 | 6419 | 3.23% |
| 2025-03-18 | 21.73 | 21.70 | -0.02 | -0.09% | 21.51 | 21.91 | 27935 | 6061 | 3.01% |
| 2025-03-17 | 21.73 | 21.72 | 0.12 | 0.56% | 21.50 | 21.88 | 29990 | 6513 | 3.24% |
| 2025-03-14 | 21.27 | 21.60 | 0.33 | 1.55% | 20.87 | 21.80 | 45649 | 9730 | 4.92% |
| 2025-03-13 | 21.88 | 21.27 | -0.69 | -3.14% | 21.06 | 21.99 | 47398 | 10144 | 5.11% |
| 2025-03-12 | 21.87 | 21.96 | 0.11 | 0.50% | 21.76 | 22.22 | 49883 | 10971 | 5.38% |
| 2025-03-11 | 21.58 | 21.85 | -0.04 | -0.18% | 21.48 | 21.90 | 50557 | 10963 | 5.45% |
| 2025-03-10 | 21.95 | 21.89 | -0.24 | -1.08% | 21.71 | 22.37 | 85207 | 18729 | 9.19% |
| 2025-03-07 | 21.41 | 22.13 | 0.74 | 3.46% | 21.01 | 23.58 | 159796 | 35738 | 17.24% |
| 2025-03-06 | 20.80 | 21.39 | 0.62 | 2.99% | 20.50 | 21.60 | 51692 | 10964 | 5.58% |
| 2025-03-05 | 20.62 | 20.77 | 0.19 | 0.92% | 20.35 | 20.89 | 37980 | 7833 | 4.10% |
| 2025-03-04 | 20.00 | 20.58 | 0.52 | 2.59% | 19.81 | 20.59 | 32332 | 6582 | 3.49% |
| 2025-03-03 | 19.90 | 20.06 | 0.10 | 0.50% | 19.62 | 20.62 | 36584 | 7399 | 3.95% |
| 2025-02-28 | 21.06 | 19.96 | -1.22 | -5.76% | 19.81 | 21.14 | 44853 | 9118 | 4.84% |
| 2025-02-27 | 21.60 | 21.18 | -0.39 | -1.81% | 20.75 | 21.65 | 40942 | 8654 | 4.42% |
| 2025-02-26 | 21.67 | 21.57 | 0.02 | 0.09% | 21.30 | 21.84 | 35574 | 7654 | 3.84% |
| 2025-02-25 | 21.19 | 21.55 | 0.07 | 0.33% | 21.11 | 21.78 | 43070 | 9283 | 4.65% |
| 2025-02-24 | 21.48 | 21.48 | 0.02 | 0.09% | 21.06 | 21.57 | 33866 | 7228 | 3.65% |
| 2025-02-21 | 21.41 | 21.46 | -0.02 | -0.09% | 21.00 | 21.57 | 44504 | 9496 | 4.80% |
| 2025-02-20 | 21.20 | 21.48 | 0.37 | 1.75% | 21.02 | 21.56 | 45000 | 9612 | 4.85% |
| 2025-02-19 | 20.33 | 21.11 | 0.72 | 3.53% | 20.30 | 21.13 | 34253 | 7138 | 3.69% |
| 2025-02-18 | 21.01 | 20.39 | -0.60 | -2.86% | 20.30 | 21.38 | 45017 | 9409 | 4.86% |
| 2025-02-17 | 20.97 | 20.99 | 0.14 | 0.67% | 20.72 | 21.19 | 32983 | 6915 | 3.56% |
| 2025-02-14 | 20.93 | 20.85 | 0.03 | 0.14% | 20.45 | 20.95 | 35353 | 7325 | 3.81% |
| 2025-02-13 | 21.34 | 20.82 | -0.52 | -2.44% | 20.73 | 21.34 | 30904 | 6473 | 3.33% |
| 2025-02-12 | 21.06 | 21.34 | 0.24 | 1.14% | 20.95 | 21.37 | 34106 | 7222 | 3.68% |
| 2025-02-11 | 21.44 | 21.10 | -0.34 | -1.59% | 21.01 | 21.49 | 32498 | 6879 | 3.51% |
| 2025-02-10 | 21.00 | 21.44 | 0.66 | 3.18% | 20.72 | 21.61 | 52039 | 11022 | 5.61% |
| 2025-02-07 | 20.98 | 20.78 | 0.45 | 2.21% | 20.45 | 21.24 | 58823 | 12311 | 6.35% |
| 2025-02-06 | 19.88 | 20.33 | 0.63 | 3.20% | 19.62 | 20.46 | 32384 | 6521 | 3.49% |
| 2025-02-05 | 19.40 | 19.70 | 0.61 | 3.20% | 19.20 | 19.76 | 29298 | 5733 | 3.16% |
| 2025-01-27 | 20.20 | 19.09 | -0.86 | -4.31% | 19.06 | 20.37 | 40453 | 7885 | 4.36% |
| 2025-01-24 | 19.30 | 19.95 | 0.55 | 2.84% | 19.19 | 20.09 | 31683 | 6217 | 3.42% |
| 2025-01-23 | 19.90 | 19.40 | -0.14 | -0.72% | 19.38 | 20.15 | 44769 | 8877 | 4.83% |
| 2025-01-22 | 19.93 | 19.54 | -0.41 | -2.06% | 19.40 | 20.12 | 53937 | 10617 | 5.82% |
| 2025-01-21 | 20.17 | 19.95 | -1.14 | -5.41% | 19.48 | 20.67 | 68213 | 13607 | 7.36% |
| 2025-01-20 | 21.09 | 21.09 | 0.23 | 1.10% | 20.86 | 21.34 | 31404 | 6633 | 3.39% |
| 2025-01-17 | 20.80 | 20.86 | -0.05 | -0.24% | 20.51 | 21.15 | 30206 | 6295 | 3.26% |
| 2025-01-16 | 20.97 | 20.91 | -0.06 | -0.29% | 20.72 | 21.39 | 29969 | 6314 | 3.23% |
| 2025-01-15 | 21.39 | 20.97 | -0.30 | -1.41% | 20.80 | 21.49 | 31348 | 6598 | 3.38% |
| 2025-01-14 | 20.23 | 21.27 | 1.11 | 5.51% | 20.18 | 21.41 | 38078 | 7966 | 4.11% |
| 2025-01-13 | 19.78 | 20.16 | 0.34 | 1.72% | 19.02 | 20.22 | 29970 | 5916 | 3.23% |
| 2025-01-10 | 20.70 | 19.82 | -0.92 | -4.44% | 19.80 | 20.99 | 29273 | 5991 | 3.23% |
| 2025-01-09 | 20.70 | 20.74 | 0.02 | 0.10% | 20.62 | 21.17 | 28241 | 5916 | 3.11% |
| 2025-01-08 | 20.97 | 20.72 | -0.28 | -1.33% | 20.03 | 21.08 | 35441 | 7330 | 3.91% |
| 2025-01-07 | 20.21 | 21.00 | 0.87 | 4.32% | 20.12 | 21.00 | 35295 | 7275 | 3.89% |
| 2025-01-06 | 20.42 | 20.13 | -0.32 | -1.56% | 19.50 | 20.65 | 40271 | 8127 | 4.44% |
| 2025-01-03 | 21.85 | 20.45 | -0.96 | -4.48% | 20.41 | 22.05 | 36626 | 7728 | 4.04% |
| 2025-01-02 | 22.01 | 21.41 | -0.63 | -2.86% | 21.12 | 22.33 | 30466 | 6611 | 3.36% |
| 2024-12-31 | 23.38 | 22.04 | -1.04 | -4.51% | 22.04 | 23.38 | 30617 | 6889 | 3.38% |
| 2024-12-30 | 23.38 | 23.08 | -0.24 | -1.03% | 22.59 | 23.66 | 29175 | 6775 | 3.22% |