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 16:07:43 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 | 20.90 | 25.51 | 3.15 | 14.09% | 20.10 | 26.83 | 443552 | 105643 | 35.55% |
| 2025-04-07 | 18.98 | 22.36 | 3.73 | 20.02% | 18.66 | 22.36 | 421510 | 88829 | 33.78% |
| 2025-04-03 | 17.10 | 18.63 | 1.27 | 7.32% | 17.05 | 19.40 | 268880 | 49414 | 21.55% |
| 2025-04-02 | 17.20 | 17.36 | 0.52 | 3.09% | 16.97 | 18.00 | 186116 | 32343 | 14.92% |
| 2025-04-01 | 16.90 | 16.84 | 0.24 | 1.45% | 16.55 | 17.30 | 169869 | 28686 | 13.61% |
| 2025-03-31 | 18.08 | 16.60 | -0.66 | -3.82% | 16.38 | 18.25 | 186759 | 31751 | 14.96% |
| 2025-03-28 | 17.77 | 17.26 | -1.10 | -5.99% | 17.12 | 18.50 | 228837 | 40551 | 18.33% |
| 2025-03-27 | 18.58 | 18.36 | -0.70 | -3.67% | 18.30 | 20.40 | 357753 | 68524 | 28.66% |
| 2025-03-26 | 15.51 | 19.06 | 3.18 | 20.03% | 15.51 | 19.06 | 244461 | 42990 | 19.58% |
| 2025-03-25 | 14.84 | 15.88 | 1.57 | 10.97% | 14.84 | 16.10 | 216517 | 33427 | 17.34% |
| 2025-03-24 | 14.21 | 14.31 | 0.36 | 2.58% | 13.65 | 14.57 | 141359 | 19995 | 11.32% |
| 2025-03-21 | 14.80 | 13.95 | -1.15 | -7.62% | 13.86 | 15.17 | 170734 | 24575 | 13.68% |
| 2025-03-20 | 14.59 | 15.10 | 1.03 | 7.32% | 14.40 | 16.33 | 208332 | 31778 | 16.69% |
| 2025-03-19 | 13.62 | 14.07 | 0.46 | 3.38% | 13.53 | 14.23 | 128706 | 17933 | 10.31% |
| 2025-03-18 | 13.43 | 13.61 | 0.12 | 0.89% | 13.15 | 13.88 | 99064 | 13342 | 7.94% |
| 2025-03-17 | 13.50 | 13.49 | 0.13 | 0.97% | 13.36 | 13.87 | 94369 | 12804 | 7.56% |
| 2025-03-14 | 13.33 | 13.36 | -0.11 | -0.82% | 13.21 | 13.61 | 107868 | 14396 | 8.64% |
| 2025-03-13 | 13.42 | 13.47 | 0.42 | 3.22% | 13.18 | 13.99 | 133657 | 18113 | 10.71% |
| 2025-03-12 | 13.25 | 13.05 | -0.20 | -1.51% | 12.96 | 13.28 | 57418 | 7498 | 4.60% |
| 2025-03-11 | 12.50 | 13.25 | 0.44 | 3.43% | 12.50 | 13.34 | 102369 | 13442 | 8.20% |
| 2025-03-10 | 12.78 | 12.81 | 0.29 | 2.32% | 12.70 | 13.03 | 61330 | 7887 | 4.91% |
| 2025-03-07 | 12.70 | 12.52 | -0.24 | -1.88% | 12.45 | 12.81 | 40092 | 5057 | 3.21% |
| 2025-03-06 | 12.66 | 12.76 | 0.10 | 0.79% | 12.51 | 12.99 | 51757 | 6594 | 4.15% |
| 2025-03-05 | 13.06 | 12.66 | -0.10 | -0.78% | 12.50 | 13.26 | 74883 | 9573 | 6.00% |
| 2025-03-04 | 12.22 | 12.76 | 0.52 | 4.25% | 12.10 | 12.79 | 62983 | 7882 | 5.05% |
| 2025-03-03 | 12.28 | 12.24 | -0.06 | -0.49% | 12.14 | 12.52 | 35893 | 4437 | 2.88% |
| 2025-02-28 | 12.69 | 12.30 | -0.41 | -3.23% | 12.25 | 12.86 | 45788 | 5732 | 3.67% |
| 2025-02-27 | 12.86 | 12.71 | -0.07 | -0.55% | 12.48 | 12.98 | 49478 | 6276 | 3.96% |
| 2025-02-26 | 12.38 | 12.78 | 0.46 | 3.73% | 12.21 | 13.10 | 76282 | 9669 | 6.11% |
| 2025-02-25 | 12.50 | 12.32 | -0.28 | -2.22% | 12.28 | 12.62 | 62110 | 7691 | 4.98% |
| 2025-02-24 | 12.69 | 12.60 | 0.37 | 3.03% | 12.57 | 13.15 | 111959 | 14320 | 8.97% |
| 2025-02-21 | 12.07 | 12.23 | 0.17 | 1.41% | 12.07 | 12.74 | 63159 | 7786 | 5.06% |
| 2025-02-20 | 12.05 | 12.06 | -0.07 | -0.58% | 11.95 | 12.21 | 49435 | 5945 | 3.96% |
| 2025-02-19 | 11.80 | 12.13 | 0.31 | 2.62% | 11.70 | 12.15 | 54728 | 6551 | 4.38% |
| 2025-02-18 | 12.51 | 11.82 | -0.63 | -5.06% | 11.76 | 12.52 | 80201 | 9679 | 6.42% |
| 2025-02-17 | 12.64 | 12.45 | -0.25 | -1.97% | 12.30 | 12.66 | 87221 | 10824 | 6.99% |
| 2025-02-14 | 12.50 | 12.70 | 0.20 | 1.60% | 12.26 | 13.10 | 133121 | 17027 | 10.66% |
| 2025-02-13 | 12.15 | 12.50 | 0.36 | 2.97% | 12.10 | 13.00 | 133158 | 16745 | 10.67% |
| 2025-02-12 | 12.12 | 12.14 | 0.04 | 0.33% | 11.90 | 12.14 | 32357 | 3891 | 2.59% |
| 2025-02-11 | 12.26 | 12.10 | -0.09 | -0.74% | 12.02 | 12.36 | 38961 | 4717 | 3.12% |
| 2025-02-10 | 12.16 | 12.19 | 0.02 | 0.16% | 12.00 | 12.29 | 48942 | 5929 | 3.92% |
| 2025-02-07 | 12.05 | 12.17 | 0.12 | 1.00% | 11.96 | 12.30 | 58401 | 7084 | 4.68% |
| 2025-02-06 | 11.99 | 12.05 | -0.04 | -0.33% | 11.77 | 12.28 | 48046 | 5741 | 3.85% |
| 2025-02-05 | 11.82 | 12.09 | 0.09 | 0.75% | 11.82 | 12.22 | 60400 | 7262 | 4.84% |
| 2025-01-27 | 11.99 | 12.00 | 0.50 | 4.35% | 11.81 | 12.64 | 83075 | 10098 | 6.66% |
| 2025-01-24 | 11.51 | 11.50 | 0.00 | 0.00% | 11.31 | 11.55 | 26150 | 2992 | 2.09% |
| 2025-01-23 | 11.60 | 11.50 | 0.04 | 0.35% | 11.50 | 11.80 | 28220 | 3286 | 2.26% |
| 2025-01-22 | 11.58 | 11.46 | -0.14 | -1.21% | 11.38 | 11.65 | 22573 | 2594 | 1.81% |
| 2025-01-21 | 11.69 | 11.60 | -0.05 | -0.43% | 11.43 | 11.85 | 27390 | 3169 | 2.19% |
| 2025-01-20 | 11.53 | 11.65 | 0.15 | 1.30% | 11.36 | 11.67 | 26505 | 3065 | 2.12% |
| 2025-01-17 | 11.32 | 11.50 | 0.16 | 1.41% | 11.20 | 11.54 | 24329 | 2775 | 1.95% |
| 2025-01-16 | 11.46 | 11.34 | 0.00 | 0.00% | 11.25 | 11.56 | 24278 | 2770 | 1.94% |
| 2025-01-15 | 11.48 | 11.34 | -0.10 | -0.87% | 11.29 | 11.58 | 26238 | 2992 | 2.10% |
| 2025-01-14 | 11.00 | 11.44 | 0.53 | 4.86% | 11.00 | 11.45 | 31687 | 3573 | 2.54% |
| 2025-01-13 | 10.69 | 10.91 | 0.10 | 0.93% | 10.37 | 10.98 | 25948 | 2787 | 2.08% |
| 2025-01-10 | 11.19 | 10.81 | -0.44 | -3.91% | 10.78 | 11.31 | 29633 | 3263 | 2.37% |
| 2025-01-09 | 11.26 | 11.25 | 0.06 | 0.54% | 11.11 | 11.49 | 35146 | 3962 | 2.82% |
| 2025-01-08 | 11.15 | 11.19 | -0.05 | -0.44% | 10.79 | 11.35 | 31706 | 3513 | 2.54% |
| 2025-01-07 | 10.86 | 11.24 | 0.36 | 3.31% | 10.86 | 11.26 | 35903 | 3976 | 2.88% |
| 2025-01-06 | 10.93 | 10.88 | -0.10 | -0.91% | 10.46 | 11.07 | 36625 | 3968 | 2.93% |
| 2025-01-03 | 11.70 | 10.98 | -0.60 | -5.18% | 10.93 | 11.73 | 43011 | 4825 | 3.45% |
| 2025-01-02 | 11.72 | 11.58 | -0.17 | -1.45% | 11.51 | 12.15 | 45265 | 5381 | 3.63% |
| 2024-12-31 | 12.11 | 11.75 | -0.32 | -2.65% | 11.72 | 12.35 | 47212 | 5674 | 3.78% |
| 2024-12-30 | 12.27 | 12.07 | -0.35 | -2.82% | 11.86 | 12.37 | 50740 | 6121 | 4.06% |