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 00:12:32 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 | 12.35 | 12.69 | 0.49 | 4.02% | 12.35 | 12.81 | 23771 | 3002 | 2.25% |
| 2025-04-07 | 13.60 | 12.20 | -2.00 | -14.08% | 12.06 | 13.68 | 38943 | 5025 | 3.68% |
| 2025-04-03 | 14.03 | 14.20 | 0.08 | 0.57% | 13.97 | 14.24 | 14976 | 2119 | 1.42% |
| 2025-04-02 | 14.02 | 14.12 | 0.05 | 0.36% | 14.00 | 14.15 | 10801 | 1523 | 1.02% |
| 2025-04-01 | 13.92 | 14.07 | 0.40 | 2.93% | 13.82 | 14.12 | 16569 | 2324 | 1.57% |
| 2025-03-31 | 13.81 | 13.67 | -0.14 | -1.01% | 13.55 | 13.82 | 12726 | 1739 | 1.20% |
| 2025-03-28 | 13.89 | 13.81 | -0.18 | -1.29% | 13.78 | 14.06 | 10220 | 1417 | 0.97% |
| 2025-03-27 | 14.15 | 13.99 | -0.17 | -1.20% | 13.81 | 14.15 | 14820 | 2067 | 1.40% |
| 2025-03-26 | 13.92 | 14.16 | 0.23 | 1.65% | 13.80 | 14.18 | 16869 | 2378 | 1.60% |
| 2025-03-25 | 13.94 | 13.93 | -0.04 | -0.29% | 13.66 | 14.00 | 18829 | 2608 | 1.78% |
| 2025-03-24 | 14.49 | 13.97 | -0.47 | -3.25% | 13.77 | 14.49 | 30573 | 4294 | 2.89% |
| 2025-03-21 | 14.50 | 14.44 | -0.11 | -0.76% | 14.31 | 14.62 | 24616 | 3556 | 2.33% |
| 2025-03-20 | 14.70 | 14.55 | -0.08 | -0.55% | 14.51 | 14.70 | 12945 | 1888 | 1.22% |
| 2025-03-19 | 14.74 | 14.63 | -0.08 | -0.54% | 14.55 | 14.74 | 14837 | 2173 | 1.40% |
| 2025-03-18 | 14.73 | 14.71 | -0.02 | -0.14% | 14.63 | 14.75 | 12812 | 1881 | 1.21% |
| 2025-03-17 | 14.70 | 14.73 | 0.11 | 0.75% | 14.59 | 14.73 | 17548 | 2575 | 1.66% |
| 2025-03-14 | 14.47 | 14.62 | 0.13 | 0.90% | 14.40 | 14.62 | 18926 | 2752 | 1.79% |
| 2025-03-13 | 14.49 | 14.49 | 0.00 | 0.00% | 14.27 | 14.55 | 20309 | 2928 | 1.92% |
| 2025-03-12 | 14.58 | 14.49 | -0.06 | -0.41% | 14.44 | 14.58 | 14946 | 2165 | 1.41% |
| 2025-03-11 | 14.35 | 14.55 | 0.04 | 0.28% | 14.30 | 14.60 | 17014 | 2462 | 1.61% |
| 2025-03-10 | 14.34 | 14.51 | 0.23 | 1.61% | 14.34 | 14.65 | 27704 | 4015 | 2.62% |
| 2025-03-07 | 14.36 | 14.28 | -0.08 | -0.56% | 14.23 | 14.38 | 14057 | 2008 | 1.33% |
| 2025-03-06 | 14.19 | 14.36 | 0.21 | 1.48% | 14.12 | 14.37 | 21302 | 3039 | 2.01% |
| 2025-03-05 | 14.41 | 14.15 | -0.23 | -1.60% | 14.05 | 14.42 | 19777 | 2796 | 1.87% |
| 2025-03-04 | 14.16 | 14.38 | 0.06 | 0.42% | 14.09 | 14.40 | 18191 | 2591 | 1.72% |
| 2025-03-03 | 14.33 | 14.32 | -0.09 | -0.62% | 14.26 | 14.65 | 36485 | 5282 | 3.45% |
| 2025-02-28 | 14.24 | 14.41 | 0.20 | 1.41% | 14.22 | 14.88 | 53208 | 7734 | 5.03% |
| 2025-02-27 | 14.20 | 14.21 | 0.02 | 0.14% | 14.04 | 14.24 | 18237 | 2580 | 1.72% |
| 2025-02-26 | 14.11 | 14.19 | 0.08 | 0.57% | 14.11 | 14.22 | 13662 | 1936 | 1.29% |
| 2025-02-25 | 14.18 | 14.11 | -0.14 | -0.98% | 14.11 | 14.23 | 12598 | 1784 | 1.19% |
| 2025-02-24 | 14.05 | 14.25 | 0.13 | 0.92% | 14.04 | 14.25 | 21189 | 3000 | 2.00% |
| 2025-02-21 | 14.14 | 14.12 | -0.05 | -0.35% | 13.98 | 14.19 | 15941 | 2243 | 1.51% |
| 2025-02-20 | 14.08 | 14.17 | 0.05 | 0.35% | 14.05 | 14.18 | 10447 | 1475 | 0.99% |
| 2025-02-19 | 13.98 | 14.12 | 0.21 | 1.51% | 13.95 | 14.17 | 10823 | 1522 | 1.02% |
| 2025-02-18 | 14.08 | 13.91 | -0.25 | -1.77% | 13.84 | 14.22 | 10931 | 1535 | 1.04% |
| 2025-02-17 | 14.05 | 14.16 | 0.11 | 0.78% | 14.05 | 14.21 | 10592 | 1497 | 1.00% |
| 2025-02-14 | 14.06 | 14.05 | 0.00 | 0.00% | 14.02 | 14.11 | 10399 | 1462 | 0.99% |
| 2025-02-13 | 14.15 | 14.05 | -0.14 | -0.99% | 14.05 | 14.22 | 11080 | 1564 | 1.05% |
| 2025-02-12 | 14.09 | 14.19 | 0.14 | 1.00% | 14.06 | 14.24 | 10734 | 1518 | 1.02% |
| 2025-02-11 | 14.14 | 14.05 | -0.07 | -0.50% | 13.99 | 14.15 | 8774 | 1231 | 0.83% |
| 2025-02-10 | 14.02 | 14.12 | 0.12 | 0.86% | 13.98 | 14.14 | 11638 | 1638 | 1.10% |
| 2025-02-07 | 13.93 | 14.00 | 0.08 | 0.57% | 13.87 | 14.09 | 15467 | 2166 | 1.47% |
| 2025-02-06 | 13.73 | 13.92 | 0.18 | 1.31% | 13.62 | 13.92 | 12505 | 1725 | 1.18% |
| 2025-02-05 | 13.69 | 13.74 | 0.09 | 0.66% | 13.64 | 13.76 | 8309 | 1138 | 0.79% |
| 2025-01-27 | 13.60 | 13.65 | 0.06 | 0.44% | 13.54 | 13.80 | 10600 | 1450 | 1.00% |
| 2025-01-24 | 13.53 | 13.59 | 0.07 | 0.52% | 13.41 | 13.61 | 12089 | 1633 | 1.15% |
| 2025-01-23 | 13.53 | 13.52 | -0.01 | -0.07% | 13.52 | 13.72 | 13736 | 1872 | 1.30% |
| 2025-01-22 | 13.47 | 13.53 | -0.01 | -0.07% | 13.46 | 13.61 | 7075 | 958 | 0.67% |
| 2025-01-21 | 13.75 | 13.54 | -0.09 | -0.66% | 13.45 | 13.75 | 9548 | 1291 | 0.90% |
| 2025-01-20 | 13.60 | 13.63 | 0.03 | 0.22% | 13.56 | 13.75 | 10988 | 1502 | 1.04% |
| 2025-01-17 | 13.59 | 13.60 | 0.00 | 0.00% | 13.48 | 13.64 | 7327 | 993 | 0.69% |
| 2025-01-16 | 13.60 | 13.60 | -0.02 | -0.15% | 13.50 | 13.77 | 9556 | 1303 | 0.91% |
| 2025-01-15 | 13.67 | 13.62 | -0.06 | -0.44% | 13.53 | 13.68 | 9776 | 1331 | 0.93% |
| 2025-01-14 | 13.44 | 13.68 | 0.38 | 2.86% | 13.38 | 13.68 | 17248 | 2340 | 1.63% |
| 2025-01-13 | 13.17 | 13.30 | 0.11 | 0.83% | 12.96 | 13.37 | 9946 | 1311 | 0.94% |
| 2025-01-10 | 13.45 | 13.19 | -0.26 | -1.93% | 13.15 | 13.48 | 9226 | 1229 | 0.87% |
| 2025-01-09 | 13.51 | 13.45 | -0.01 | -0.07% | 13.41 | 13.55 | 7048 | 950 | 0.67% |
| 2025-01-08 | 13.54 | 13.46 | -0.08 | -0.59% | 13.20 | 13.57 | 11666 | 1564 | 1.11% |
| 2025-01-07 | 13.48 | 13.54 | 0.12 | 0.89% | 13.32 | 13.57 | 10662 | 1436 | 1.01% |
| 2025-01-06 | 13.37 | 13.42 | 0.12 | 0.90% | 13.02 | 13.50 | 10501 | 1401 | 0.99% |
| 2025-01-03 | 13.86 | 13.30 | -0.50 | -3.62% | 13.29 | 13.91 | 14354 | 1947 | 1.36% |
| 2025-01-02 | 13.99 | 13.80 | -0.19 | -1.36% | 13.71 | 14.18 | 12908 | 1799 | 1.22% |
| 2024-12-31 | 14.30 | 13.99 | -0.33 | -2.30% | 13.96 | 14.42 | 15573 | 2205 | 1.48% |
| 2024-12-30 | 14.13 | 14.32 | -0.06 | -0.42% | 14.13 | 14.37 | 11893 | 1695 | 1.13% |