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：2025-04-10 01:16:48 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 | 13.47 | 14.51 | 0.76 | 5.53% | 12.33 | 14.66 | 162396 | 22238 | 9.37% |
| 2025-04-08 | 13.23 | 13.75 | 0.23 | 1.70% | 13.20 | 14.17 | 157282 | 21621 | 9.07% |
| 2025-04-07 | 15.48 | 13.52 | -3.38 | -20.00% | 13.52 | 15.88 | 176104 | 25238 | 10.16% |
| 2025-04-03 | 17.62 | 16.90 | -0.57 | -3.26% | 16.67 | 17.98 | 276624 | 47169 | 15.96% |
| 2025-04-02 | 16.11 | 17.47 | 1.79 | 11.42% | 16.11 | 18.82 | 319267 | 57670 | 18.42% |
| 2025-04-01 | 15.46 | 15.68 | 0.35 | 2.28% | 15.37 | 15.88 | 36186 | 5686 | 2.09% |
| 2025-03-31 | 15.40 | 15.33 | -0.28 | -1.79% | 14.94 | 15.45 | 40223 | 6098 | 2.32% |
| 2025-03-28 | 15.60 | 15.61 | 0.09 | 0.58% | 15.38 | 15.83 | 36231 | 5668 | 2.09% |
| 2025-03-27 | 15.57 | 15.52 | -0.13 | -0.83% | 15.28 | 15.73 | 29136 | 4519 | 1.68% |
| 2025-03-26 | 15.62 | 15.65 | 0.18 | 1.16% | 15.35 | 15.74 | 23061 | 3608 | 1.33% |
| 2025-03-25 | 15.42 | 15.47 | 0.01 | 0.06% | 15.25 | 15.66 | 41162 | 6364 | 2.37% |
| 2025-03-24 | 15.76 | 15.46 | -0.39 | -2.46% | 15.05 | 15.91 | 48936 | 7544 | 2.82% |
| 2025-03-21 | 16.13 | 15.85 | -0.40 | -2.46% | 15.77 | 16.30 | 40810 | 6505 | 2.35% |
| 2025-03-20 | 16.23 | 16.25 | 0.02 | 0.12% | 16.03 | 16.49 | 37012 | 6027 | 2.13% |
| 2025-03-19 | 16.53 | 16.23 | -0.34 | -2.05% | 16.15 | 16.60 | 42225 | 6893 | 2.44% |
| 2025-03-18 | 16.49 | 16.57 | 0.08 | 0.49% | 16.31 | 16.70 | 47918 | 7909 | 2.76% |
| 2025-03-17 | 16.75 | 16.49 | -0.11 | -0.66% | 16.31 | 16.80 | 52556 | 8638 | 3.03% |
| 2025-03-14 | 16.04 | 16.60 | 0.56 | 3.49% | 15.79 | 16.60 | 80762 | 13167 | 4.66% |
| 2025-03-13 | 16.56 | 16.04 | -0.55 | -3.32% | 15.77 | 16.65 | 79487 | 12793 | 4.58% |
| 2025-03-12 | 16.30 | 16.59 | 0.62 | 3.88% | 16.25 | 17.33 | 125319 | 21078 | 7.23% |
| 2025-03-11 | 15.90 | 15.97 | -0.09 | -0.56% | 15.70 | 16.01 | 37025 | 5867 | 2.14% |
| 2025-03-10 | 16.35 | 16.06 | -0.33 | -2.01% | 15.87 | 16.35 | 47882 | 7672 | 2.76% |
| 2025-03-07 | 16.61 | 16.39 | -0.29 | -1.74% | 16.20 | 16.74 | 57478 | 9489 | 3.32% |
| 2025-03-06 | 16.17 | 16.68 | 0.64 | 3.99% | 16.05 | 16.75 | 70350 | 11591 | 4.06% |
| 2025-03-05 | 16.07 | 16.04 | 0.01 | 0.06% | 15.70 | 16.10 | 42110 | 6708 | 2.43% |
| 2025-03-04 | 15.55 | 16.03 | 0.33 | 2.10% | 15.48 | 16.06 | 38234 | 6088 | 2.21% |
| 2025-03-03 | 15.65 | 15.70 | 0.15 | 0.96% | 15.40 | 15.98 | 45893 | 7236 | 2.65% |
| 2025-02-28 | 16.44 | 15.55 | -1.05 | -6.33% | 15.52 | 16.58 | 61750 | 9869 | 3.56% |
| 2025-02-27 | 16.97 | 16.60 | -0.52 | -3.04% | 16.35 | 17.10 | 88964 | 14822 | 5.13% |
| 2025-02-26 | 16.83 | 17.12 | 0.29 | 1.72% | 16.47 | 17.34 | 128040 | 21634 | 7.39% |
| 2025-02-25 | 16.31 | 16.83 | 0.24 | 1.45% | 16.01 | 17.10 | 136611 | 22763 | 7.88% |
| 2025-02-24 | 16.32 | 16.59 | 0.30 | 1.84% | 16.32 | 17.75 | 130404 | 21892 | 7.52% |
| 2025-02-21 | 15.96 | 16.29 | 0.34 | 2.13% | 15.68 | 16.33 | 67311 | 10799 | 3.88% |
| 2025-02-20 | 15.85 | 15.95 | -0.01 | -0.06% | 15.77 | 16.20 | 52161 | 8323 | 3.01% |
| 2025-02-19 | 15.62 | 15.96 | 0.37 | 2.37% | 15.56 | 15.96 | 62141 | 9817 | 3.58% |
| 2025-02-18 | 16.34 | 15.59 | -0.68 | -4.18% | 15.54 | 16.34 | 66830 | 10614 | 3.85% |
| 2025-02-17 | 16.89 | 16.27 | -0.41 | -2.46% | 16.05 | 16.98 | 106495 | 17439 | 6.14% |
| 2025-02-14 | 16.18 | 16.68 | 0.35 | 2.14% | 15.83 | 16.80 | 122274 | 20042 | 7.05% |
| 2025-02-13 | 16.14 | 16.33 | 0.19 | 1.18% | 15.78 | 16.66 | 107724 | 17537 | 6.21% |
| 2025-02-12 | 16.15 | 16.14 | -0.05 | -0.31% | 15.96 | 16.35 | 80938 | 13093 | 4.67% |
| 2025-02-11 | 16.06 | 16.19 | 0.01 | 0.06% | 15.85 | 16.40 | 107100 | 17266 | 6.18% |
| 2025-02-10 | 15.53 | 16.18 | 0.74 | 4.79% | 15.44 | 16.21 | 123007 | 19525 | 7.10% |
| 2025-02-07 | 15.61 | 15.44 | -0.27 | -1.72% | 15.16 | 15.72 | 114661 | 17788 | 6.61% |
| 2025-02-06 | 15.74 | 15.71 | 0.00 | 0.00% | 15.33 | 15.75 | 86368 | 13446 | 4.98% |
| 2025-02-05 | 15.68 | 15.71 | 0.47 | 3.08% | 15.30 | 15.91 | 73293 | 11449 | 4.23% |
| 2025-01-27 | 16.38 | 15.24 | -1.00 | -6.16% | 15.13 | 16.48 | 102376 | 16011 | 5.91% |
| 2025-01-24 | 15.27 | 16.24 | 0.87 | 5.66% | 14.90 | 16.60 | 190665 | 30044 | 11.00% |
| 2025-01-23 | 13.92 | 15.37 | 1.52 | 10.97% | 13.87 | 16.50 | 183572 | 28002 | 10.59% |
| 2025-01-22 | 14.00 | 13.85 | -0.20 | -1.42% | 13.70 | 14.14 | 22123 | 3075 | 1.28% |
| 2025-01-21 | 14.24 | 14.05 | -0.19 | -1.33% | 13.89 | 14.34 | 28431 | 3991 | 1.64% |
| 2025-01-20 | 14.06 | 14.24 | 0.44 | 3.19% | 13.99 | 14.43 | 46683 | 6613 | 2.69% |
| 2025-01-17 | 13.76 | 13.80 | -0.11 | -0.79% | 13.63 | 13.97 | 26982 | 3727 | 1.56% |
| 2025-01-16 | 13.87 | 13.91 | 0.07 | 0.51% | 13.71 | 14.30 | 40983 | 5748 | 2.36% |
| 2025-01-15 | 13.72 | 13.84 | 0.17 | 1.24% | 13.72 | 14.13 | 50210 | 6987 | 2.90% |
| 2025-01-14 | 13.09 | 13.67 | 0.72 | 5.56% | 13.09 | 13.67 | 42483 | 5704 | 2.45% |
| 2025-01-13 | 12.80 | 12.95 | 0.00 | 0.00% | 12.48 | 13.10 | 25995 | 3336 | 1.50% |
| 2025-01-10 | 13.57 | 12.95 | -0.64 | -4.71% | 12.95 | 13.72 | 33790 | 4502 | 1.95% |
| 2025-01-09 | 13.52 | 13.59 | 0.06 | 0.44% | 13.30 | 13.70 | 22524 | 3066 | 1.30% |
| 2025-01-08 | 13.49 | 13.53 | 0.00 | 0.00% | 13.11 | 13.66 | 33045 | 4439 | 1.91% |
| 2025-01-07 | 13.26 | 13.53 | 0.37 | 2.81% | 13.02 | 13.54 | 31302 | 4178 | 1.81% |
| 2025-01-06 | 13.23 | 13.16 | -0.06 | -0.45% | 12.72 | 13.40 | 32357 | 4257 | 1.87% |
| 2025-01-03 | 14.09 | 13.22 | -0.79 | -5.64% | 13.19 | 14.18 | 41913 | 5686 | 2.42% |
| 2025-01-02 | 14.20 | 14.01 | -0.15 | -1.06% | 13.85 | 14.54 | 35943 | 5105 | 2.07% |
| 2024-12-31 | 14.77 | 14.16 | -0.53 | -3.61% | 14.15 | 14.82 | 35963 | 5189 | 2.07% |