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 21:46:02 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 | 15.07 | 15.82 | 0.45 | 2.93% | 13.60 | 16.00 | 50877 | 7611 | 5.66% |
| 2025-04-08 | 15.15 | 15.37 | 0.24 | 1.59% | 14.80 | 16.06 | 46216 | 7123 | 5.14% |
| 2025-04-07 | 17.00 | 15.13 | -3.78 | -19.99% | 15.13 | 17.65 | 46734 | 7489 | 5.20% |
| 2025-04-03 | 19.05 | 18.91 | -0.26 | -1.36% | 18.70 | 19.30 | 20527 | 3895 | 2.28% |
| 2025-04-02 | 19.15 | 19.17 | -0.09 | -0.47% | 19.00 | 19.52 | 23426 | 4515 | 2.61% |
| 2025-04-01 | 19.42 | 19.26 | -0.15 | -0.77% | 19.21 | 19.75 | 23690 | 4597 | 2.64% |
| 2025-03-31 | 18.87 | 19.41 | 0.48 | 2.54% | 18.30 | 19.42 | 33034 | 6237 | 3.67% |
| 2025-03-28 | 19.96 | 18.93 | -0.86 | -4.35% | 18.93 | 19.96 | 35010 | 6771 | 3.89% |
| 2025-03-27 | 19.87 | 19.79 | -0.05 | -0.25% | 19.32 | 20.08 | 26415 | 5231 | 2.94% |
| 2025-03-26 | 19.60 | 19.84 | 0.09 | 0.46% | 19.60 | 20.08 | 21792 | 4338 | 2.42% |
| 2025-03-25 | 19.80 | 19.75 | -0.13 | -0.65% | 19.58 | 20.18 | 30412 | 6044 | 3.38% |
| 2025-03-24 | 20.60 | 19.88 | -0.79 | -3.82% | 19.19 | 20.72 | 53655 | 10678 | 5.97% |
| 2025-03-21 | 20.95 | 20.67 | -0.39 | -1.85% | 20.57 | 21.20 | 42972 | 8956 | 4.78% |
| 2025-03-20 | 21.32 | 21.06 | -0.32 | -1.50% | 21.06 | 21.54 | 40632 | 8650 | 4.52% |
| 2025-03-19 | 21.75 | 21.38 | -0.51 | -2.33% | 21.26 | 21.75 | 53280 | 11449 | 5.93% |
| 2025-03-18 | 22.12 | 21.89 | -0.40 | -1.79% | 21.75 | 22.20 | 69957 | 15343 | 7.78% |
| 2025-03-17 | 22.13 | 22.29 | 0.34 | 1.55% | 21.91 | 22.30 | 114609 | 25360 | 12.75% |
| 2025-03-14 | 22.15 | 21.95 | -0.33 | -1.48% | 21.38 | 22.19 | 103814 | 22696 | 11.55% |
| 2025-03-13 | 21.88 | 22.28 | 0.28 | 1.27% | 21.10 | 22.28 | 107771 | 23507 | 11.99% |
| 2025-03-12 | 22.01 | 22.00 | 0.21 | 0.96% | 21.60 | 22.20 | 89450 | 19603 | 9.95% |
| 2025-03-11 | 21.23 | 21.79 | 0.20 | 0.93% | 20.86 | 22.04 | 93825 | 20075 | 10.44% |
| 2025-03-10 | 20.99 | 21.59 | 0.60 | 2.86% | 20.90 | 21.90 | 67518 | 14473 | 7.51% |
| 2025-03-07 | 21.18 | 20.99 | -0.33 | -1.55% | 20.67 | 21.25 | 46209 | 9695 | 5.14% |
| 2025-03-06 | 21.35 | 21.32 | 0.24 | 1.14% | 21.18 | 21.68 | 66892 | 14332 | 7.44% |
| 2025-03-05 | 20.44 | 21.08 | 0.60 | 2.93% | 20.20 | 21.37 | 56693 | 11741 | 6.31% |
| 2025-03-04 | 19.72 | 20.48 | 0.52 | 2.61% | 19.71 | 20.49 | 40790 | 8260 | 4.54% |
| 2025-03-03 | 20.41 | 19.96 | -0.34 | -1.67% | 19.80 | 20.89 | 52362 | 10656 | 5.82% |
| 2025-02-28 | 21.90 | 20.30 | -1.66 | -7.56% | 20.30 | 22.00 | 79821 | 16731 | 8.88% |
| 2025-02-27 | 22.19 | 21.96 | -0.34 | -1.52% | 21.40 | 22.37 | 83189 | 18136 | 9.25% |
| 2025-02-26 | 22.50 | 22.30 | 0.03 | 0.13% | 21.85 | 22.50 | 94661 | 20921 | 10.53% |
| 2025-02-25 | 21.71 | 22.27 | -0.20 | -0.89% | 21.62 | 22.70 | 98054 | 21763 | 10.91% |
| 2025-02-24 | 22.53 | 22.47 | -0.32 | -1.40% | 22.03 | 22.70 | 128477 | 28683 | 14.29% |
| 2025-02-21 | 21.90 | 22.79 | 0.98 | 4.49% | 21.55 | 23.08 | 198669 | 44812 | 22.10% |
| 2025-02-20 | 21.47 | 21.81 | 0.49 | 2.30% | 21.27 | 21.83 | 83596 | 18047 | 9.30% |
| 2025-02-19 | 20.74 | 21.32 | 0.47 | 2.25% | 20.65 | 21.37 | 60915 | 12896 | 6.78% |
| 2025-02-18 | 21.61 | 20.85 | -0.84 | -3.87% | 20.65 | 21.95 | 80166 | 17080 | 8.92% |
| 2025-02-17 | 21.00 | 21.69 | 0.92 | 4.43% | 21.00 | 21.96 | 106921 | 23042 | 11.89% |
| 2025-02-14 | 20.73 | 20.77 | -0.09 | -0.43% | 20.45 | 21.10 | 64399 | 13362 | 7.16% |
| 2025-02-13 | 21.39 | 20.86 | -0.57 | -2.66% | 20.70 | 21.39 | 72943 | 15277 | 8.11% |
| 2025-02-12 | 21.31 | 21.43 | -0.06 | -0.28% | 21.23 | 21.73 | 84656 | 18150 | 9.42% |
| 2025-02-11 | 21.72 | 21.49 | -0.22 | -1.01% | 21.31 | 22.05 | 81081 | 17543 | 9.02% |
| 2025-02-10 | 21.78 | 21.71 | 0.24 | 1.12% | 21.16 | 22.05 | 97268 | 21023 | 10.82% |
| 2025-02-07 | 21.42 | 21.47 | 0.05 | 0.23% | 21.01 | 21.82 | 109955 | 23639 | 12.23% |
| 2025-02-06 | 20.91 | 21.42 | 0.52 | 2.49% | 20.65 | 21.49 | 99243 | 21059 | 11.04% |
| 2025-02-05 | 20.40 | 20.90 | 1.10 | 5.56% | 20.02 | 21.29 | 97733 | 20285 | 10.87% |
| 2025-01-27 | 20.87 | 19.80 | -1.06 | -5.08% | 19.73 | 21.10 | 87159 | 17625 | 9.70% |
| 2025-01-24 | 20.20 | 20.86 | 0.39 | 1.91% | 20.20 | 21.09 | 103046 | 21449 | 11.46% |
| 2025-01-23 | 21.31 | 20.47 | -0.32 | -1.54% | 20.44 | 21.86 | 149638 | 31741 | 16.65% |
| 2025-01-22 | 20.25 | 20.79 | 0.79 | 3.95% | 20.25 | 21.50 | 163438 | 34229 | 18.18% |
| 2025-01-21 | 20.05 | 20.00 | 0.08 | 0.40% | 19.46 | 20.28 | 104228 | 20692 | 11.59% |
| 2025-01-20 | 19.44 | 19.92 | 0.84 | 4.40% | 19.41 | 20.13 | 130721 | 25922 | 14.54% |
| 2025-01-17 | 18.83 | 19.08 | 0.09 | 0.47% | 18.42 | 19.32 | 93272 | 17577 | 10.38% |
| 2025-01-16 | 18.72 | 18.99 | 0.38 | 2.04% | 18.52 | 19.40 | 102730 | 19413 | 11.43% |
| 2025-01-15 | 19.08 | 18.61 | -0.39 | -2.05% | 18.52 | 19.27 | 63206 | 11859 | 7.03% |
| 2025-01-14 | 18.00 | 19.00 | 1.22 | 6.86% | 17.71 | 19.09 | 89692 | 16646 | 9.98% |
| 2025-01-13 | 17.44 | 17.78 | -0.09 | -0.50% | 16.91 | 17.95 | 68198 | 11964 | 7.59% |
| 2025-01-10 | 18.86 | 17.87 | -1.17 | -6.14% | 17.83 | 19.46 | 85176 | 15828 | 9.48% |
| 2025-01-09 | 19.00 | 19.04 | 0.04 | 0.21% | 18.88 | 19.45 | 79957 | 15281 | 8.89% |
| 2025-01-08 | 19.18 | 19.00 | -0.24 | -1.25% | 18.16 | 19.29 | 104239 | 19570 | 11.60% |
| 2025-01-07 | 18.00 | 19.24 | 1.46 | 8.21% | 18.00 | 19.34 | 142552 | 26809 | 15.86% |
| 2025-01-06 | 17.95 | 17.78 | -0.18 | -1.00% | 16.94 | 18.28 | 89074 | 15815 | 9.91% |
| 2025-01-03 | 20.24 | 17.96 | -1.90 | -9.57% | 17.81 | 20.30 | 140529 | 26351 | 15.63% |
| 2025-01-02 | 19.80 | 19.86 | -0.83 | -4.01% | 19.14 | 21.00 | 164642 | 32736 | 18.32% |
| 2024-12-31 | 23.17 | 20.69 | -2.36 | -10.24% | 19.75 | 24.17 | 253595 | 54811 | 28.21% |
| 2024-12-30 | 24.22 | 23.05 | -2.05 | -8.17% | 23.01 | 26.92 | 299062 | 74239 | 33.27% |