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 06:23:26 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 | 13.55 | 12.93 | -1.44 | -10.02% | 12.93 | 13.69 | 418078 | 54861 | 4.51% |
| 2025-04-07 | 14.37 | 14.37 | -1.60 | -10.02% | 14.37 | 14.40 | 75562 | 10858 | 0.82% |
| 2025-04-03 | 16.50 | 15.97 | -0.88 | -5.22% | 15.95 | 17.98 | 502539 | 84192 | 5.43% |
| 2025-04-02 | 15.95 | 16.85 | 0.90 | 5.64% | 15.77 | 16.94 | 408804 | 67071 | 4.41% |
| 2025-04-01 | 16.50 | 15.95 | -0.62 | -3.74% | 15.91 | 16.77 | 399701 | 65058 | 4.32% |
| 2025-03-31 | 18.41 | 16.57 | -1.84 | -9.99% | 16.57 | 18.50 | 440899 | 74153 | 4.76% |
| 2025-03-28 | 18.07 | 18.41 | 0.45 | 2.51% | 18.07 | 19.18 | 395057 | 73458 | 4.27% |
| 2025-03-27 | 18.31 | 17.96 | -0.70 | -3.75% | 17.87 | 19.21 | 582220 | 108117 | 6.29% |
| 2025-03-26 | 17.65 | 18.66 | 1.06 | 6.02% | 17.63 | 19.36 | 563010 | 105993 | 6.08% |
| 2025-03-25 | 17.78 | 17.60 | -0.07 | -0.40% | 17.37 | 18.60 | 354124 | 63570 | 3.82% |
| 2025-03-24 | 17.69 | 17.67 | -0.33 | -1.83% | 17.09 | 17.90 | 355566 | 62227 | 3.84% |
| 2025-03-21 | 18.68 | 18.00 | -1.08 | -5.66% | 17.97 | 19.08 | 469026 | 86280 | 5.11% |
| 2025-03-20 | 17.82 | 19.08 | 1.04 | 5.76% | 17.22 | 19.68 | 679087 | 126264 | 7.41% |
| 2025-03-19 | 16.70 | 18.04 | 1.09 | 6.43% | 16.45 | 18.48 | 532297 | 93615 | 5.80% |
| 2025-03-18 | 16.28 | 16.95 | 0.63 | 3.86% | 16.00 | 17.28 | 387952 | 64673 | 4.23% |
| 2025-03-17 | 16.40 | 16.32 | -0.16 | -0.97% | 15.71 | 16.51 | 284899 | 46053 | 3.11% |
| 2025-03-14 | 15.88 | 16.48 | 0.58 | 3.65% | 15.60 | 16.65 | 334755 | 54181 | 3.65% |
| 2025-03-13 | 17.26 | 15.90 | -1.22 | -7.13% | 15.61 | 17.26 | 466180 | 75021 | 5.08% |
| 2025-03-12 | 17.15 | 17.12 | 0.07 | 0.41% | 16.90 | 17.82 | 307810 | 53503 | 3.36% |
| 2025-03-11 | 16.60 | 17.05 | -0.02 | -0.12% | 16.46 | 17.14 | 322391 | 54169 | 3.52% |
| 2025-03-10 | 18.01 | 17.07 | -0.68 | -3.83% | 16.96 | 18.08 | 428847 | 74171 | 4.68% |
| 2025-03-07 | 16.90 | 17.75 | 0.76 | 4.47% | 16.86 | 18.58 | 518711 | 93022 | 5.66% |
| 2025-03-06 | 16.88 | 16.99 | 0.12 | 0.71% | 16.72 | 17.58 | 452267 | 77209 | 4.93% |
| 2025-03-05 | 15.91 | 16.87 | 0.96 | 6.03% | 15.87 | 16.96 | 496148 | 82607 | 5.41% |
| 2025-03-04 | 14.78 | 15.91 | 0.99 | 6.64% | 14.78 | 16.18 | 606914 | 95422 | 6.62% |
| 2025-03-03 | 15.24 | 14.92 | -0.28 | -1.84% | 14.75 | 15.45 | 336871 | 50636 | 3.67% |
| 2025-02-28 | 15.90 | 15.20 | -0.89 | -5.53% | 15.05 | 16.17 | 470785 | 72648 | 5.13% |
| 2025-02-27 | 16.60 | 16.09 | -0.65 | -3.88% | 15.75 | 16.71 | 455803 | 73475 | 4.97% |
| 2025-02-26 | 16.28 | 16.74 | 0.35 | 2.14% | 16.21 | 17.64 | 522505 | 88461 | 5.70% |
| 2025-02-25 | 16.48 | 16.39 | -0.39 | -2.32% | 16.07 | 16.76 | 438929 | 72006 | 4.79% |
| 2025-02-24 | 17.50 | 16.78 | -0.54 | -3.12% | 16.64 | 17.85 | 524302 | 90129 | 5.72% |
| 2025-02-21 | 16.97 | 17.32 | 0.33 | 1.94% | 16.62 | 17.58 | 505008 | 86321 | 5.51% |
| 2025-02-20 | 16.98 | 16.99 | 0.43 | 2.60% | 16.72 | 17.72 | 780192 | 133674 | 8.51% |
| 2025-02-19 | 14.86 | 16.56 | 1.51 | 10.03% | 14.85 | 16.56 | 524808 | 83439 | 5.72% |
| 2025-02-18 | 15.02 | 15.05 | -0.11 | -0.73% | 14.96 | 15.59 | 446478 | 68177 | 4.87% |
| 2025-02-17 | 14.70 | 15.16 | 0.24 | 1.61% | 14.67 | 15.51 | 470856 | 70953 | 5.13% |
| 2025-02-14 | 14.95 | 14.92 | -0.21 | -1.39% | 14.58 | 15.17 | 511202 | 75867 | 5.57% |
| 2025-02-13 | 16.10 | 15.13 | -0.37 | -2.39% | 14.90 | 16.34 | 690172 | 107296 | 7.53% |
| 2025-02-12 | 14.35 | 15.50 | 0.96 | 6.60% | 14.19 | 15.74 | 578423 | 88019 | 6.31% |
| 2025-02-11 | 14.55 | 14.54 | 0.10 | 0.69% | 14.06 | 14.74 | 394479 | 56913 | 4.30% |
| 2025-02-10 | 14.35 | 14.44 | 0.13 | 0.91% | 14.19 | 14.88 | 517183 | 74830 | 5.64% |
| 2025-02-07 | 14.18 | 14.31 | 0.02 | 0.14% | 13.97 | 14.68 | 618054 | 88514 | 6.74% |
| 2025-02-06 | 13.15 | 14.29 | 1.11 | 8.42% | 13.10 | 14.46 | 611015 | 86360 | 6.66% |
| 2025-02-05 | 13.16 | 13.18 | 0.27 | 2.09% | 12.82 | 13.45 | 488377 | 64389 | 5.33% |
| 2025-01-27 | 13.47 | 12.91 | -0.58 | -4.30% | 12.82 | 13.76 | 501260 | 66103 | 5.47% |
| 2025-01-24 | 12.50 | 13.49 | 0.82 | 6.47% | 12.50 | 13.50 | 663444 | 86814 | 7.24% |
| 2025-01-23 | 13.09 | 12.67 | -0.21 | -1.63% | 12.60 | 13.17 | 684242 | 87686 | 7.46% |
| 2025-01-22 | 11.98 | 12.88 | 0.91 | 7.60% | 11.96 | 13.17 | 984685 | 124576 | 10.74% |
| 2025-01-21 | 11.77 | 11.97 | 0.33 | 2.84% | 11.60 | 11.98 | 388523 | 45944 | 4.24% |
| 2025-01-20 | 11.92 | 11.64 | -0.05 | -0.43% | 11.60 | 11.99 | 306008 | 35812 | 3.34% |
| 2025-01-17 | 11.71 | 11.69 | -0.08 | -0.68% | 11.49 | 11.90 | 362825 | 42575 | 3.96% |
| 2025-01-16 | 11.80 | 11.77 | 0.01 | 0.09% | 11.57 | 12.08 | 408265 | 48241 | 4.45% |
| 2025-01-15 | 11.76 | 11.76 | 0.34 | 2.98% | 11.62 | 12.11 | 709044 | 83967 | 7.73% |
| 2025-01-14 | 10.42 | 11.42 | 1.04 | 10.02% | 10.42 | 11.42 | 366413 | 40569 | 4.00% |
| 2025-01-13 | 10.30 | 10.38 | -0.07 | -0.67% | 10.16 | 10.77 | 398970 | 41787 | 4.35% |
| 2025-01-10 | 10.10 | 10.45 | 0.31 | 3.06% | 10.04 | 10.85 | 421565 | 44412 | 4.60% |
| 2025-01-09 | 9.91 | 10.14 | 0.09 | 0.90% | 9.91 | 10.33 | 242099 | 24525 | 2.64% |
| 2025-01-08 | 10.08 | 10.05 | -0.08 | -0.79% | 9.67 | 10.16 | 278350 | 27585 | 3.04% |
| 2025-01-07 | 10.10 | 10.13 | 0.08 | 0.80% | 9.97 | 10.16 | 171089 | 17219 | 1.87% |
| 2025-01-06 | 9.91 | 10.05 | 0.07 | 0.70% | 9.83 | 10.24 | 221624 | 22248 | 2.42% |
| 2025-01-03 | 10.58 | 9.98 | -0.61 | -5.76% | 9.95 | 10.61 | 288979 | 29565 | 3.15% |
| 2025-01-02 | 10.73 | 10.59 | -0.22 | -2.04% | 10.41 | 11.05 | 271031 | 28989 | 2.96% |
| 2024-12-31 | 11.20 | 10.81 | -0.32 | -2.88% | 10.77 | 11.25 | 244558 | 26765 | 2.67% |
| 2024-12-30 | 11.32 | 11.13 | -0.21 | -1.85% | 11.08 | 11.38 | 196302 | 21991 | 2.14% |