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 11:50:46 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 | 13.49 | 13.38 | 0.01 | 0.07% | 12.89 | 13.94 | 206599 | 27679 | 4.75% |
| 2025-04-07 | 15.01 | 13.37 | -3.34 | -19.99% | 13.37 | 15.37 | 186702 | 26329 | 4.29% |
| 2025-04-03 | 16.92 | 16.71 | -0.52 | -3.02% | 16.58 | 17.56 | 143803 | 24348 | 3.31% |
| 2025-04-02 | 17.06 | 17.23 | 0.24 | 1.41% | 17.06 | 17.59 | 117010 | 20258 | 2.69% |
| 2025-04-01 | 17.61 | 16.99 | -0.51 | -2.91% | 16.96 | 17.67 | 161296 | 27778 | 3.72% |
| 2025-03-31 | 17.84 | 17.50 | -0.50 | -2.78% | 16.66 | 17.95 | 225877 | 38697 | 5.21% |
| 2025-03-28 | 18.10 | 18.00 | -0.15 | -0.83% | 17.69 | 18.80 | 216686 | 39378 | 4.99% |
| 2025-03-27 | 18.87 | 18.15 | -0.75 | -3.97% | 18.00 | 19.20 | 209286 | 38774 | 4.82% |
| 2025-03-26 | 18.25 | 18.90 | 0.65 | 3.56% | 18.20 | 19.35 | 255645 | 48194 | 5.89% |
| 2025-03-25 | 19.95 | 18.25 | -1.84 | -9.16% | 18.12 | 20.38 | 328276 | 62109 | 7.57% |
| 2025-03-24 | 20.72 | 20.09 | -0.22 | -1.08% | 19.50 | 20.86 | 326581 | 65744 | 7.64% |
| 2025-03-21 | 21.61 | 20.31 | -1.74 | -7.89% | 19.80 | 21.61 | 480926 | 98676 | 11.25% |
| 2025-03-20 | 23.00 | 22.05 | -0.05 | -0.23% | 21.15 | 23.13 | 545603 | 120474 | 12.76% |
| 2025-03-19 | 21.79 | 22.10 | 0.76 | 3.56% | 20.71 | 22.32 | 613825 | 132060 | 14.51% |
| 2025-03-18 | 19.00 | 21.34 | 3.56 | 20.02% | 18.99 | 21.34 | 602434 | 120635 | 14.24% |
| 2025-03-17 | 16.82 | 17.78 | 0.93 | 5.52% | 16.73 | 17.85 | 297612 | 51594 | 7.22% |
| 2025-03-14 | 15.99 | 16.85 | 0.86 | 5.38% | 15.68 | 16.92 | 267213 | 43761 | 6.48% |
| 2025-03-13 | 17.46 | 15.99 | -1.64 | -9.30% | 15.65 | 17.47 | 373522 | 60798 | 9.06% |
| 2025-03-12 | 17.88 | 17.63 | -0.27 | -1.51% | 17.50 | 18.00 | 175138 | 31034 | 4.25% |
| 2025-03-11 | 17.51 | 17.90 | -0.07 | -0.39% | 17.40 | 18.17 | 189056 | 33526 | 4.59% |
| 2025-03-10 | 18.21 | 17.97 | -0.34 | -1.86% | 17.59 | 18.50 | 226803 | 40654 | 5.72% |
| 2025-03-07 | 18.55 | 18.31 | -0.60 | -3.17% | 18.06 | 19.14 | 306084 | 57019 | 7.71% |
| 2025-03-06 | 18.60 | 18.91 | 0.31 | 1.67% | 18.40 | 19.86 | 388865 | 74604 | 9.80% |
| 2025-03-05 | 18.36 | 18.60 | 0.05 | 0.27% | 17.69 | 18.85 | 298092 | 54551 | 7.51% |
| 2025-03-04 | 17.66 | 18.55 | 0.69 | 3.86% | 17.66 | 19.21 | 286679 | 53307 | 7.23% |
| 2025-03-03 | 18.06 | 17.86 | -0.29 | -1.60% | 17.40 | 18.69 | 309403 | 55580 | 7.80% |
| 2025-02-28 | 20.56 | 18.15 | -2.52 | -12.19% | 17.78 | 20.78 | 366157 | 68525 | 9.59% |
| 2025-02-27 | 21.02 | 20.67 | -0.33 | -1.57% | 19.68 | 21.35 | 404010 | 82406 | 10.58% |
| 2025-02-26 | 20.79 | 21.00 | 0.75 | 3.70% | 20.34 | 22.98 | 547935 | 116550 | 14.35% |
| 2025-02-25 | 17.76 | 20.25 | 1.05 | 5.47% | 17.76 | 22.30 | 609811 | 120755 | 15.97% |
| 2025-02-24 | 18.90 | 19.20 | 3.20 | 20.00% | 18.10 | 19.20 | 265536 | 49792 | 7.26% |
| 2025-02-21 | 15.66 | 16.00 | -0.09 | -0.56% | 15.40 | 16.45 | 357250 | 56904 | 9.76% |
| 2025-02-20 | 15.80 | 16.09 | 0.20 | 1.26% | 15.55 | 16.88 | 430784 | 69429 | 11.77% |
| 2025-02-19 | 13.86 | 15.89 | 1.83 | 13.02% | 13.65 | 16.20 | 422375 | 64579 | 11.54% |
| 2025-02-18 | 13.90 | 14.06 | 0.07 | 0.50% | 13.74 | 14.87 | 381582 | 54004 | 10.43% |
| 2025-02-17 | 11.96 | 13.99 | 1.92 | 15.91% | 11.76 | 14.08 | 400472 | 52527 | 10.94% |
| 2025-02-14 | 12.30 | 12.07 | -0.27 | -2.19% | 11.80 | 12.40 | 184964 | 22194 | 5.06% |
| 2025-02-13 | 12.78 | 12.34 | -0.41 | -3.22% | 12.31 | 13.17 | 228316 | 28793 | 6.24% |
| 2025-02-12 | 11.96 | 12.75 | 0.30 | 2.41% | 11.96 | 13.72 | 350143 | 45033 | 9.57% |
| 2025-02-11 | 12.00 | 12.45 | 1.01 | 8.83% | 11.90 | 13.11 | 415684 | 52090 | 11.36% |
| 2025-02-10 | 11.87 | 11.44 | -0.67 | -5.53% | 11.19 | 12.00 | 214754 | 24518 | 5.87% |
| 2025-02-07 | 11.83 | 12.11 | 1.02 | 9.20% | 11.83 | 12.87 | 379319 | 46772 | 10.37% |
| 2025-02-06 | 10.25 | 11.09 | 0.79 | 7.67% | 10.21 | 11.13 | 129711 | 14105 | 3.54% |
| 2025-02-05 | 10.10 | 10.30 | 0.30 | 3.00% | 10.06 | 10.50 | 58983 | 6087 | 1.61% |
| 2025-01-27 | 10.65 | 10.00 | -0.42 | -4.03% | 10.00 | 10.65 | 58730 | 6009 | 1.61% |
| 2025-01-24 | 10.50 | 10.42 | -0.23 | -2.16% | 10.35 | 10.70 | 84881 | 8901 | 2.32% |
| 2025-01-23 | 10.10 | 10.65 | 0.60 | 5.97% | 10.04 | 11.01 | 140388 | 14821 | 3.84% |
| 2025-01-22 | 10.50 | 10.05 | -0.59 | -5.55% | 9.93 | 10.53 | 82852 | 8388 | 2.26% |
| 2025-01-21 | 10.46 | 10.64 | 0.16 | 1.53% | 10.12 | 10.76 | 111699 | 11655 | 3.05% |
| 2025-01-20 | 10.28 | 10.48 | 0.31 | 3.05% | 10.24 | 10.86 | 98949 | 10353 | 2.70% |
| 2025-01-17 | 10.71 | 10.17 | -0.64 | -5.92% | 10.02 | 10.84 | 116754 | 11976 | 3.19% |
| 2025-01-16 | 11.00 | 10.81 | -0.24 | -2.17% | 10.62 | 11.78 | 202940 | 22732 | 5.55% |
| 2025-01-15 | 10.43 | 11.05 | 0.61 | 5.84% | 10.37 | 12.53 | 163736 | 18504 | 4.47% |
| 2025-01-14 | 10.09 | 10.44 | 0.68 | 6.97% | 9.76 | 10.70 | 41979 | 4302 | 1.15% |
| 2025-01-13 | 9.59 | 9.76 | 0.10 | 1.04% | 9.30 | 9.85 | 27057 | 2605 | 0.74% |
| 2025-01-10 | 10.08 | 9.66 | -0.42 | -4.17% | 9.63 | 10.13 | 26288 | 2609 | 0.72% |
| 2025-01-09 | 10.37 | 10.08 | -0.37 | -3.54% | 9.97 | 10.47 | 33789 | 3444 | 0.92% |
| 2025-01-08 | 10.16 | 10.45 | 0.28 | 2.75% | 10.00 | 10.55 | 57949 | 5947 | 1.58% |
| 2025-01-07 | 9.58 | 10.17 | 0.59 | 6.16% | 9.54 | 10.24 | 36036 | 3559 | 0.98% |
| 2025-01-06 | 9.43 | 9.58 | 0.08 | 0.84% | 9.03 | 9.76 | 36701 | 3475 | 1.00% |
| 2025-01-03 | 10.14 | 9.50 | -0.59 | -5.85% | 9.47 | 10.16 | 45724 | 4459 | 1.25% |
| 2025-01-02 | 10.43 | 10.09 | -0.22 | -2.13% | 9.99 | 10.43 | 29995 | 3050 | 0.83% |
| 2024-12-31 | 10.49 | 10.31 | -0.19 | -1.81% | 10.25 | 10.72 | 21989 | 2297 | 0.61% |
| 2024-12-30 | 10.62 | 10.50 | -0.11 | -1.04% | 10.35 | 10.66 | 20490 | 2158 | 0.57% |