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 18:58:58 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 | 13.07 | 13.74 | 0.28 | 2.08% | 11.76 | 13.92 | 135523 | 17538 | 3.28% |
| 2025-04-08 | 13.06 | 13.46 | 0.06 | 0.45% | 12.98 | 14.05 | 122617 | 16436 | 2.97% |
| 2025-04-07 | 15.30 | 13.40 | -3.35 | -20.00% | 13.40 | 15.61 | 110692 | 15650 | 2.68% |
| 2025-04-03 | 17.02 | 16.75 | -0.42 | -2.45% | 16.68 | 17.26 | 48692 | 8242 | 1.18% |
| 2025-04-02 | 17.14 | 17.17 | 0.14 | 0.82% | 17.08 | 17.34 | 39921 | 6868 | 0.97% |
| 2025-04-01 | 17.24 | 17.03 | -0.17 | -0.99% | 17.02 | 17.43 | 44000 | 7582 | 1.06% |
| 2025-03-31 | 17.10 | 17.20 | 0.04 | 0.23% | 16.66 | 17.22 | 52357 | 8858 | 1.27% |
| 2025-03-28 | 17.32 | 17.16 | -0.14 | -0.81% | 17.11 | 17.44 | 39913 | 6884 | 0.97% |
| 2025-03-27 | 17.30 | 17.30 | -0.06 | -0.35% | 17.08 | 17.52 | 42133 | 7296 | 1.02% |
| 2025-03-26 | 17.07 | 17.36 | 0.23 | 1.34% | 17.07 | 17.48 | 49540 | 8600 | 1.20% |
| 2025-03-25 | 17.25 | 17.13 | -0.27 | -1.55% | 17.00 | 17.53 | 55101 | 9492 | 1.33% |
| 2025-03-24 | 17.50 | 17.40 | -0.21 | -1.19% | 16.89 | 17.95 | 90520 | 15761 | 2.19% |
| 2025-03-21 | 18.20 | 17.61 | -1.16 | -6.18% | 17.61 | 18.65 | 142254 | 25518 | 3.44% |
| 2025-03-20 | 18.78 | 18.77 | 0.13 | 0.70% | 18.72 | 19.36 | 146658 | 28000 | 3.55% |
| 2025-03-19 | 18.80 | 18.64 | -0.30 | -1.58% | 18.50 | 18.86 | 62249 | 11618 | 1.51% |
| 2025-03-18 | 18.85 | 18.94 | 0.04 | 0.21% | 18.77 | 19.05 | 70991 | 13410 | 1.72% |
| 2025-03-17 | 18.73 | 18.90 | 0.10 | 0.53% | 18.72 | 19.06 | 82402 | 15565 | 1.99% |
| 2025-03-14 | 18.31 | 18.80 | 0.48 | 2.62% | 18.13 | 18.85 | 93424 | 17361 | 2.26% |
| 2025-03-13 | 18.83 | 18.32 | -0.58 | -3.07% | 18.02 | 18.89 | 116307 | 21325 | 2.81% |
| 2025-03-12 | 19.11 | 18.90 | -0.10 | -0.53% | 18.88 | 19.24 | 99134 | 18860 | 2.40% |
| 2025-03-11 | 18.68 | 19.00 | -0.07 | -0.37% | 18.60 | 19.28 | 83673 | 15871 | 2.02% |
| 2025-03-10 | 19.52 | 19.07 | -0.53 | -2.70% | 18.90 | 19.52 | 111854 | 21345 | 2.71% |
| 2025-03-07 | 19.32 | 19.60 | 0.03 | 0.15% | 19.22 | 20.10 | 181142 | 35562 | 4.38% |
| 2025-03-06 | 19.15 | 19.57 | 0.61 | 3.22% | 18.98 | 19.65 | 156465 | 30320 | 3.79% |
| 2025-03-05 | 18.77 | 18.96 | 0.07 | 0.37% | 18.56 | 19.23 | 105969 | 20016 | 2.56% |
| 2025-03-04 | 18.52 | 18.89 | 0.35 | 1.89% | 18.36 | 19.00 | 102370 | 19242 | 2.48% |
| 2025-03-03 | 18.85 | 18.54 | -0.31 | -1.64% | 18.31 | 19.25 | 142660 | 26722 | 3.45% |
| 2025-02-28 | 20.27 | 18.85 | -1.41 | -6.96% | 18.80 | 20.45 | 180054 | 35110 | 4.36% |
| 2025-02-27 | 20.99 | 20.26 | -0.55 | -2.64% | 19.79 | 20.99 | 218127 | 44166 | 5.28% |
| 2025-02-26 | 20.69 | 20.81 | 0.24 | 1.17% | 20.37 | 20.99 | 238590 | 49337 | 5.77% |
| 2025-02-25 | 20.15 | 20.57 | -0.06 | -0.29% | 20.01 | 21.20 | 300357 | 62195 | 7.27% |
| 2025-02-24 | 20.40 | 20.63 | -0.07 | -0.34% | 20.18 | 20.88 | 250966 | 51601 | 6.07% |
| 2025-02-21 | 20.80 | 20.70 | -0.35 | -1.66% | 20.20 | 20.93 | 423532 | 86969 | 10.25% |
| 2025-02-20 | 18.91 | 21.05 | 2.60 | 14.09% | 18.90 | 21.97 | 587834 | 120942 | 14.22% |
| 2025-02-19 | 17.69 | 18.45 | 0.76 | 4.30% | 17.58 | 18.45 | 121284 | 22124 | 2.93% |
| 2025-02-18 | 18.70 | 17.69 | -1.09 | -5.80% | 17.60 | 18.79 | 136815 | 24862 | 3.31% |
| 2025-02-17 | 18.41 | 18.78 | 0.14 | 0.75% | 18.41 | 18.88 | 111266 | 20812 | 2.69% |
| 2025-02-14 | 18.63 | 18.64 | -0.18 | -0.96% | 18.48 | 18.81 | 114692 | 21366 | 2.77% |
| 2025-02-13 | 19.35 | 18.82 | -0.56 | -2.89% | 18.61 | 19.36 | 176542 | 33340 | 4.27% |
| 2025-02-12 | 19.10 | 19.38 | 0.22 | 1.15% | 18.96 | 19.41 | 163472 | 31433 | 3.95% |
| 2025-02-11 | 19.57 | 19.16 | -0.63 | -3.18% | 19.03 | 19.57 | 192032 | 36975 | 4.65% |
| 2025-02-10 | 18.95 | 19.79 | 0.94 | 4.99% | 18.71 | 19.87 | 293343 | 56888 | 7.10% |
| 2025-02-07 | 18.36 | 18.85 | 0.62 | 3.40% | 18.35 | 19.72 | 355303 | 67520 | 8.60% |
| 2025-02-06 | 17.30 | 18.23 | 0.80 | 4.59% | 17.17 | 18.23 | 225468 | 40363 | 5.45% |
| 2025-02-05 | 17.19 | 17.43 | 0.38 | 2.23% | 16.72 | 17.50 | 169063 | 29102 | 4.09% |
| 2025-01-27 | 17.96 | 17.05 | -0.78 | -4.37% | 17.02 | 18.05 | 186968 | 32355 | 4.52% |
| 2025-01-24 | 16.90 | 17.83 | 1.53 | 9.39% | 16.70 | 17.96 | 317414 | 55056 | 7.68% |
| 2025-01-23 | 16.67 | 16.30 | -0.17 | -1.03% | 16.30 | 17.11 | 104352 | 17439 | 2.52% |
| 2025-01-22 | 16.64 | 16.47 | -0.33 | -1.96% | 16.37 | 16.92 | 69145 | 11493 | 1.67% |
| 2025-01-21 | 16.95 | 16.80 | 0.03 | 0.18% | 16.50 | 17.00 | 79158 | 13239 | 1.91% |
| 2025-01-20 | 16.76 | 16.77 | 0.23 | 1.39% | 16.55 | 16.95 | 76950 | 12900 | 1.86% |
| 2025-01-17 | 16.40 | 16.54 | 0.03 | 0.18% | 16.30 | 16.70 | 80292 | 13264 | 1.94% |
| 2025-01-16 | 16.70 | 16.51 | -0.01 | -0.06% | 16.35 | 16.97 | 92606 | 15398 | 2.24% |
| 2025-01-15 | 16.74 | 16.52 | -0.14 | -0.84% | 16.46 | 16.79 | 97092 | 16142 | 2.35% |
| 2025-01-14 | 15.71 | 16.66 | 1.10 | 7.07% | 15.55 | 16.66 | 125443 | 20406 | 3.03% |
| 2025-01-13 | 15.38 | 15.56 | 0.01 | 0.06% | 14.95 | 15.73 | 71170 | 10970 | 1.72% |
| 2025-01-10 | 16.10 | 15.55 | -0.68 | -4.19% | 15.50 | 16.40 | 84602 | 13566 | 2.05% |
| 2025-01-09 | 15.90 | 16.23 | 0.18 | 1.12% | 15.80 | 16.53 | 102591 | 16682 | 2.48% |
| 2025-01-08 | 16.00 | 16.05 | -0.17 | -1.05% | 15.34 | 16.22 | 113010 | 17905 | 2.73% |
| 2025-01-07 | 15.43 | 16.22 | 0.79 | 5.12% | 15.43 | 16.23 | 134273 | 21327 | 3.25% |
| 2025-01-06 | 16.08 | 15.43 | -0.88 | -5.40% | 15.22 | 16.59 | 139751 | 21984 | 3.38% |
| 2025-01-03 | 16.57 | 16.31 | -0.03 | -0.18% | 15.93 | 17.18 | 157317 | 26106 | 3.81% |
| 2025-01-02 | 16.46 | 16.34 | -0.14 | -0.85% | 16.12 | 17.15 | 106140 | 17536 | 2.57% |
| 2024-12-31 | 17.56 | 16.48 | -0.98 | -5.61% | 16.48 | 17.70 | 100635 | 17053 | 2.43% |
| 2024-12-30 | 17.49 | 17.46 | -0.19 | -1.08% | 16.77 | 17.71 | 83470 | 14533 | 2.02% |