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 11:50:46 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 | 16.75 | 16.97 | 0.20 | 1.19% | 16.20 | 18.02 | 83687 | 14308 | 8.22% |
| 2025-04-07 | 19.09 | 16.77 | -4.19 | -19.99% | 16.77 | 19.77 | 85324 | 15281 | 8.38% |
| 2025-04-03 | 20.29 | 20.96 | 0.13 | 0.62% | 20.29 | 21.38 | 112884 | 23521 | 11.09% |
| 2025-04-02 | 19.44 | 20.83 | 1.40 | 7.21% | 19.28 | 21.10 | 118347 | 24108 | 11.63% |
| 2025-04-01 | 19.18 | 19.43 | 0.28 | 1.46% | 19.14 | 19.62 | 45918 | 8924 | 4.51% |
| 2025-03-31 | 18.78 | 19.15 | 0.08 | 0.42% | 18.50 | 19.30 | 45480 | 8564 | 4.47% |
| 2025-03-28 | 19.32 | 19.07 | -0.25 | -1.29% | 18.98 | 19.53 | 34900 | 6703 | 3.43% |
| 2025-03-27 | 19.52 | 19.32 | -0.28 | -1.43% | 19.21 | 19.74 | 40539 | 7886 | 3.98% |
| 2025-03-26 | 19.30 | 19.60 | 0.31 | 1.61% | 19.15 | 19.89 | 44518 | 8749 | 4.37% |
| 2025-03-25 | 20.08 | 19.29 | -0.79 | -3.93% | 19.10 | 20.15 | 55403 | 10792 | 5.44% |
| 2025-03-24 | 20.75 | 20.08 | -0.75 | -3.60% | 19.39 | 20.84 | 74304 | 14870 | 7.30% |
| 2025-03-21 | 21.65 | 20.83 | -0.95 | -4.36% | 20.65 | 21.78 | 80342 | 16904 | 7.89% |
| 2025-03-20 | 22.18 | 21.78 | -0.44 | -1.98% | 21.63 | 22.37 | 59344 | 13040 | 5.83% |
| 2025-03-19 | 22.20 | 22.22 | -0.08 | -0.36% | 21.70 | 22.50 | 65516 | 14475 | 6.44% |
| 2025-03-18 | 22.07 | 22.30 | 0.41 | 1.87% | 21.75 | 22.65 | 92907 | 20653 | 9.13% |
| 2025-03-17 | 21.98 | 21.89 | -0.09 | -0.41% | 21.45 | 22.07 | 63229 | 13762 | 6.21% |
| 2025-03-14 | 21.65 | 21.98 | 0.14 | 0.64% | 21.40 | 22.10 | 73726 | 16094 | 7.24% |
| 2025-03-13 | 22.60 | 21.84 | -0.86 | -3.79% | 21.17 | 22.74 | 118147 | 25784 | 11.61% |
| 2025-03-12 | 23.54 | 22.70 | -0.37 | -1.60% | 22.70 | 23.88 | 126530 | 29375 | 12.43% |
| 2025-03-11 | 22.93 | 23.07 | -0.50 | -2.12% | 22.50 | 23.60 | 129304 | 29657 | 12.70% |
| 2025-03-10 | 23.38 | 23.57 | 0.17 | 0.73% | 22.92 | 23.87 | 140416 | 32910 | 13.79% |
| 2025-03-07 | 23.22 | 23.40 | 0.00 | 0.00% | 23.08 | 24.33 | 233741 | 55609 | 22.96% |
| 2025-03-06 | 22.50 | 23.40 | 0.99 | 4.42% | 22.40 | 24.33 | 228843 | 53636 | 22.48% |
| 2025-03-05 | 22.00 | 22.41 | 0.42 | 1.91% | 21.51 | 22.55 | 152925 | 33826 | 15.02% |
| 2025-03-04 | 19.73 | 21.99 | 1.74 | 8.59% | 19.67 | 22.53 | 192745 | 41105 | 18.94% |
| 2025-03-03 | 20.99 | 20.25 | -1.19 | -5.55% | 19.82 | 21.33 | 165239 | 33878 | 16.23% |
| 2025-02-28 | 23.00 | 21.44 | -1.06 | -4.71% | 21.38 | 23.69 | 230782 | 52611 | 22.67% |
| 2025-02-27 | 22.60 | 22.50 | -0.25 | -1.10% | 21.19 | 22.84 | 169968 | 37418 | 16.70% |
| 2025-02-26 | 22.14 | 22.75 | 0.81 | 3.69% | 21.57 | 23.26 | 161675 | 36251 | 15.88% |
| 2025-02-25 | 22.50 | 21.94 | -1.60 | -6.80% | 21.91 | 23.07 | 182038 | 41025 | 17.88% |
| 2025-02-24 | 22.45 | 23.54 | 0.56 | 2.44% | 21.91 | 23.97 | 250525 | 57835 | 24.61% |
| 2025-02-21 | 22.16 | 22.98 | 1.41 | 6.54% | 21.62 | 23.58 | 300670 | 68062 | 29.54% |
| 2025-02-20 | 20.75 | 21.57 | 0.21 | 0.98% | 20.50 | 22.19 | 229870 | 49191 | 22.58% |
| 2025-02-19 | 19.99 | 21.36 | 0.20 | 0.95% | 19.99 | 21.66 | 272520 | 56456 | 26.77% |
| 2025-02-18 | 21.37 | 21.16 | 0.66 | 3.22% | 21.05 | 24.60 | 369097 | 83502 | 36.26% |
| 2025-02-17 | 22.05 | 20.50 | -0.20 | -0.97% | 20.41 | 22.34 | 269942 | 57544 | 26.52% |
| 2025-02-14 | 19.81 | 20.70 | 0.80 | 4.02% | 19.47 | 20.98 | 247911 | 50376 | 24.36% |
| 2025-02-13 | 20.20 | 19.90 | -0.09 | -0.45% | 19.60 | 20.97 | 224760 | 45385 | 22.08% |
| 2025-02-12 | 18.76 | 19.99 | 0.59 | 3.04% | 18.73 | 20.27 | 234375 | 46493 | 23.03% |
| 2025-02-11 | 19.86 | 19.40 | 0.05 | 0.26% | 19.32 | 20.74 | 274876 | 54722 | 27.00% |
| 2025-02-10 | 18.97 | 19.35 | 0.78 | 4.20% | 18.42 | 19.86 | 231236 | 44320 | 22.72% |
| 2025-02-07 | 18.26 | 18.57 | -0.24 | -1.28% | 18.03 | 18.95 | 203742 | 37678 | 20.02% |
| 2025-02-06 | 18.60 | 18.81 | -0.19 | -1.00% | 17.60 | 18.94 | 251929 | 45895 | 24.75% |
| 2025-02-05 | 20.40 | 19.00 | -0.96 | -4.81% | 18.82 | 20.98 | 359954 | 70401 | 35.36% |
| 2025-01-27 | 22.25 | 19.96 | 1.42 | 7.66% | 19.35 | 22.25 | 511104 | 110754 | 50.21% |
| 2025-01-24 | 15.46 | 18.54 | 3.09 | 20.00% | 15.46 | 18.54 | 183823 | 33331 | 18.06% |
| 2025-01-23 | 15.25 | 15.45 | 0.45 | 3.00% | 15.15 | 16.16 | 72086 | 11308 | 7.08% |
| 2025-01-22 | 14.91 | 15.00 | 0.09 | 0.60% | 14.71 | 15.04 | 26541 | 3951 | 2.61% |
| 2025-01-21 | 15.20 | 14.91 | -0.27 | -1.78% | 14.76 | 15.35 | 33157 | 4953 | 3.26% |
| 2025-01-20 | 15.00 | 15.18 | 0.11 | 0.73% | 14.57 | 15.22 | 36261 | 5450 | 3.56% |
| 2025-01-17 | 15.15 | 15.07 | -0.15 | -0.99% | 14.98 | 15.22 | 27314 | 4123 | 2.68% |
| 2025-01-16 | 15.33 | 15.22 | -0.08 | -0.52% | 15.03 | 15.64 | 35592 | 5445 | 3.50% |
| 2025-01-15 | 15.68 | 15.30 | -0.10 | -0.65% | 15.19 | 15.80 | 31807 | 4887 | 3.12% |
| 2025-01-14 | 14.79 | 15.40 | 0.86 | 5.91% | 14.68 | 15.40 | 37129 | 5623 | 3.65% |
| 2025-01-13 | 14.27 | 14.54 | 0.11 | 0.76% | 13.88 | 14.65 | 26129 | 3744 | 2.57% |
| 2025-01-10 | 15.25 | 14.43 | -0.50 | -3.35% | 14.40 | 15.29 | 40283 | 5995 | 3.96% |
| 2025-01-09 | 14.82 | 14.93 | 0.12 | 0.81% | 14.72 | 15.27 | 40536 | 6097 | 3.98% |
| 2025-01-08 | 15.02 | 14.81 | -0.18 | -1.20% | 14.34 | 15.10 | 45614 | 6727 | 4.48% |
| 2025-01-07 | 14.20 | 14.99 | 0.98 | 7.00% | 14.20 | 15.00 | 57031 | 8323 | 5.60% |
| 2025-01-06 | 14.12 | 14.01 | -0.10 | -0.71% | 13.42 | 14.27 | 34110 | 4768 | 3.35% |
| 2025-01-03 | 15.28 | 14.11 | -1.10 | -7.23% | 14.07 | 15.37 | 50291 | 7346 | 4.94% |
| 2025-01-02 | 15.86 | 15.21 | -0.67 | -4.22% | 14.94 | 16.00 | 49599 | 7673 | 4.87% |
| 2024-12-31 | 17.12 | 15.88 | -1.00 | -5.92% | 15.85 | 17.20 | 58124 | 9496 | 5.71% |
| 2024-12-30 | 17.11 | 16.88 | -0.32 | -1.86% | 16.18 | 17.17 | 57978 | 9774 | 5.70% |