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 13:33:03 交易中
| 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 | 14.62 | 14.77 | 0.37 | 2.57% | 14.45 | 15.28 | 34076 | 5051 | 1.76% |
| 2025-04-07 | 16.70 | 14.40 | -3.12 | -17.81% | 14.02 | 16.70 | 68035 | 10264 | 3.51% |
| 2025-04-03 | 17.32 | 17.52 | 0.08 | 0.46% | 17.22 | 17.61 | 15829 | 2759 | 0.82% |
| 2025-04-02 | 17.49 | 17.44 | -0.09 | -0.51% | 17.40 | 17.66 | 15535 | 2722 | 0.80% |
| 2025-04-01 | 17.10 | 17.53 | 0.43 | 2.51% | 17.10 | 17.74 | 31671 | 5550 | 1.63% |
| 2025-03-31 | 17.27 | 17.10 | -0.26 | -1.50% | 16.88 | 17.40 | 25499 | 4360 | 1.32% |
| 2025-03-28 | 17.85 | 17.36 | -0.49 | -2.75% | 17.36 | 17.90 | 23749 | 4177 | 1.22% |
| 2025-03-27 | 18.12 | 17.85 | -0.27 | -1.49% | 17.70 | 18.12 | 23137 | 4132 | 1.19% |
| 2025-03-26 | 17.83 | 18.12 | 0.21 | 1.17% | 17.78 | 18.34 | 28009 | 5081 | 1.44% |
| 2025-03-25 | 17.89 | 17.91 | -0.02 | -0.11% | 17.73 | 18.16 | 22226 | 3990 | 1.15% |
| 2025-03-24 | 18.20 | 17.93 | -0.36 | -1.97% | 17.50 | 18.58 | 37589 | 6738 | 1.94% |
| 2025-03-21 | 18.38 | 18.29 | -0.14 | -0.76% | 18.15 | 18.61 | 26866 | 4931 | 1.39% |
| 2025-03-20 | 18.70 | 18.43 | -0.31 | -1.65% | 18.41 | 18.70 | 33732 | 6250 | 1.74% |
| 2025-03-19 | 18.68 | 18.74 | 0.07 | 0.37% | 18.45 | 18.99 | 53728 | 10070 | 2.77% |
| 2025-03-18 | 18.65 | 18.67 | 0.01 | 0.05% | 18.42 | 18.85 | 46005 | 8563 | 2.37% |
| 2025-03-17 | 18.18 | 18.66 | 0.52 | 2.87% | 18.09 | 18.95 | 62840 | 11632 | 3.24% |
| 2025-03-14 | 18.45 | 18.14 | -0.16 | -0.87% | 17.93 | 18.45 | 42347 | 7676 | 2.18% |
| 2025-03-13 | 18.37 | 18.30 | -0.16 | -0.87% | 18.05 | 18.59 | 52290 | 9542 | 2.70% |
| 2025-03-12 | 17.71 | 18.46 | 0.75 | 4.23% | 17.62 | 18.70 | 80541 | 14745 | 4.15% |
| 2025-03-11 | 17.65 | 17.71 | -0.14 | -0.78% | 17.50 | 17.80 | 21312 | 3755 | 1.10% |
| 2025-03-10 | 17.60 | 17.85 | 0.22 | 1.25% | 17.56 | 17.93 | 23030 | 4094 | 1.19% |
| 2025-03-07 | 17.85 | 17.63 | -0.30 | -1.67% | 17.52 | 17.85 | 28551 | 5040 | 1.47% |
| 2025-03-06 | 17.55 | 17.93 | 0.42 | 2.40% | 17.55 | 18.02 | 34720 | 6195 | 1.79% |
| 2025-03-05 | 17.74 | 17.51 | -0.27 | -1.52% | 17.34 | 17.85 | 21674 | 3788 | 1.12% |
| 2025-03-04 | 17.38 | 17.78 | 0.25 | 1.43% | 17.32 | 17.78 | 21276 | 3740 | 1.10% |
| 2025-03-03 | 17.54 | 17.53 | -0.11 | -0.62% | 17.41 | 18.04 | 27560 | 4885 | 1.42% |
| 2025-02-28 | 17.89 | 17.64 | -0.30 | -1.67% | 17.56 | 18.14 | 28285 | 5035 | 1.46% |
| 2025-02-27 | 18.12 | 17.94 | -0.21 | -1.16% | 17.60 | 18.26 | 33008 | 5897 | 1.70% |
| 2025-02-26 | 18.08 | 18.15 | 0.07 | 0.39% | 17.94 | 18.23 | 31766 | 5744 | 1.64% |
| 2025-02-25 | 18.07 | 18.08 | -0.30 | -1.63% | 17.95 | 18.34 | 31115 | 5642 | 1.60% |
| 2025-02-24 | 18.48 | 18.38 | -0.07 | -0.38% | 18.13 | 18.65 | 42796 | 7890 | 2.21% |
| 2025-02-21 | 17.80 | 18.45 | 0.64 | 3.59% | 17.62 | 18.54 | 52359 | 9476 | 2.70% |
| 2025-02-20 | 17.93 | 17.81 | -0.13 | -0.72% | 17.66 | 18.02 | 30053 | 5352 | 1.55% |
| 2025-02-19 | 17.00 | 17.94 | 0.75 | 4.36% | 17.00 | 18.15 | 58358 | 10317 | 3.01% |
| 2025-02-18 | 18.00 | 17.19 | -0.41 | -2.33% | 17.14 | 18.18 | 46025 | 8140 | 2.37% |
| 2025-02-17 | 17.37 | 17.60 | 0.23 | 1.32% | 17.36 | 17.79 | 28926 | 5076 | 1.49% |
| 2025-02-14 | 17.35 | 17.37 | -0.05 | -0.29% | 17.23 | 17.55 | 24460 | 4253 | 1.26% |
| 2025-02-13 | 17.56 | 17.42 | -0.17 | -0.97% | 17.37 | 17.66 | 32296 | 5658 | 1.67% |
| 2025-02-12 | 17.21 | 17.59 | 0.29 | 1.68% | 17.21 | 17.63 | 27874 | 4872 | 1.44% |
| 2025-02-11 | 17.54 | 17.30 | -0.28 | -1.59% | 17.24 | 17.60 | 23819 | 4123 | 1.23% |
| 2025-02-10 | 17.26 | 17.58 | 0.37 | 2.15% | 17.24 | 17.62 | 32288 | 5635 | 1.67% |
| 2025-02-07 | 16.93 | 17.21 | 0.27 | 1.59% | 16.93 | 17.53 | 40141 | 6904 | 2.07% |
| 2025-02-06 | 16.77 | 16.94 | 0.17 | 1.01% | 16.58 | 16.95 | 28131 | 4716 | 1.45% |
| 2025-02-05 | 16.92 | 16.77 | -0.15 | -0.89% | 16.62 | 17.10 | 41930 | 7021 | 2.16% |
| 2025-01-27 | 17.26 | 16.92 | -0.36 | -2.08% | 16.92 | 17.43 | 26031 | 4464 | 1.34% |
| 2025-01-24 | 17.32 | 17.28 | -0.07 | -0.40% | 17.05 | 17.49 | 41008 | 7067 | 2.11% |
| 2025-01-23 | 17.88 | 17.35 | -0.26 | -1.48% | 17.33 | 18.19 | 62899 | 11205 | 3.24% |
| 2025-01-22 | 17.37 | 17.61 | 0.22 | 1.27% | 17.37 | 18.52 | 83712 | 15033 | 4.32% |
| 2025-01-21 | 16.62 | 17.39 | 0.81 | 4.89% | 16.20 | 17.78 | 78438 | 13451 | 4.05% |
| 2025-01-20 | 16.29 | 16.58 | 0.30 | 1.84% | 16.29 | 16.73 | 24032 | 3981 | 1.24% |
| 2025-01-17 | 16.23 | 16.28 | -0.11 | -0.67% | 16.23 | 16.47 | 14169 | 2315 | 0.73% |
| 2025-01-16 | 16.48 | 16.39 | -0.01 | -0.06% | 16.22 | 16.64 | 18018 | 2963 | 0.93% |
| 2025-01-15 | 16.33 | 16.40 | 0.05 | 0.31% | 16.22 | 16.77 | 19902 | 3271 | 1.03% |
| 2025-01-14 | 15.87 | 16.35 | 0.55 | 3.48% | 15.84 | 16.39 | 24847 | 4026 | 1.28% |
| 2025-01-13 | 15.69 | 15.80 | 0.06 | 0.38% | 15.43 | 15.96 | 13115 | 2065 | 0.68% |
| 2025-01-10 | 16.48 | 15.74 | -0.68 | -4.14% | 15.60 | 16.50 | 21367 | 3432 | 1.10% |
| 2025-01-09 | 16.31 | 16.42 | 0.00 | 0.00% | 16.28 | 16.62 | 18771 | 3092 | 0.97% |
| 2025-01-08 | 16.57 | 16.42 | -0.29 | -1.74% | 15.95 | 16.69 | 25660 | 4197 | 1.32% |
| 2025-01-07 | 16.60 | 16.71 | 0.20 | 1.21% | 16.29 | 16.78 | 23649 | 3912 | 1.22% |
| 2025-01-06 | 16.84 | 16.51 | -0.41 | -2.42% | 16.15 | 16.98 | 33309 | 5532 | 1.72% |
| 2025-01-03 | 18.44 | 16.92 | -1.58 | -8.54% | 16.90 | 18.49 | 59299 | 10457 | 3.06% |
| 2025-01-02 | 18.80 | 18.50 | -0.61 | -3.19% | 18.43 | 19.64 | 71073 | 13484 | 3.67% |
| 2024-12-31 | 19.15 | 19.11 | -0.13 | -0.68% | 18.81 | 19.88 | 65459 | 12603 | 3.38% |
| 2024-12-30 | 18.99 | 19.24 | 0.25 | 1.32% | 18.62 | 19.30 | 37031 | 7017 | 1.91% |