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 | 16.22 | 15.75 | -0.87 | -5.23% | 15.27 | 16.67 | 152642 | 24229 | 3.59% |
| 2025-04-07 | 17.60 | 16.62 | -1.85 | -10.02% | 16.62 | 17.90 | 119656 | 20221 | 2.82% |
| 2025-04-03 | 18.02 | 18.47 | 0.19 | 1.04% | 18.01 | 19.37 | 161854 | 30449 | 3.81% |
| 2025-04-02 | 17.94 | 18.28 | 0.05 | 0.27% | 17.86 | 18.77 | 117993 | 21502 | 2.78% |
| 2025-04-01 | 17.42 | 18.23 | 0.81 | 4.65% | 17.42 | 19.14 | 141992 | 26074 | 3.34% |
| 2025-03-31 | 17.70 | 17.42 | -0.38 | -2.13% | 17.12 | 17.73 | 65539 | 11393 | 1.54% |
| 2025-03-28 | 17.85 | 17.80 | -0.10 | -0.56% | 17.72 | 18.14 | 54461 | 9738 | 1.28% |
| 2025-03-27 | 18.20 | 17.90 | -0.52 | -2.82% | 17.80 | 18.40 | 81828 | 14733 | 1.93% |
| 2025-03-26 | 18.61 | 18.42 | -0.42 | -2.23% | 18.36 | 18.97 | 100571 | 18732 | 2.37% |
| 2025-03-25 | 18.35 | 18.84 | 0.65 | 3.57% | 18.14 | 19.48 | 212710 | 40532 | 5.01% |
| 2025-03-24 | 18.73 | 18.19 | -0.72 | -3.81% | 17.70 | 19.00 | 123326 | 22541 | 2.90% |
| 2025-03-21 | 19.37 | 18.91 | -0.57 | -2.93% | 18.83 | 19.43 | 113866 | 21743 | 2.68% |
| 2025-03-20 | 19.09 | 19.48 | 0.29 | 1.51% | 19.05 | 19.69 | 140169 | 27290 | 3.30% |
| 2025-03-19 | 18.70 | 19.19 | 0.34 | 1.80% | 18.70 | 19.32 | 131847 | 25205 | 3.11% |
| 2025-03-18 | 18.63 | 18.85 | 0.24 | 1.29% | 18.51 | 19.20 | 135561 | 25605 | 3.19% |
| 2025-03-17 | 18.30 | 18.61 | 0.31 | 1.69% | 18.26 | 19.40 | 190135 | 35893 | 4.48% |
| 2025-03-14 | 18.19 | 18.30 | 0.04 | 0.22% | 18.00 | 18.51 | 71736 | 13108 | 1.69% |
| 2025-03-13 | 18.35 | 18.26 | -0.21 | -1.14% | 18.03 | 18.75 | 70094 | 12838 | 1.65% |
| 2025-03-12 | 18.40 | 18.47 | 0.22 | 1.21% | 18.30 | 18.96 | 104878 | 19484 | 2.47% |
| 2025-03-11 | 18.13 | 18.25 | 0.09 | 0.50% | 17.91 | 18.38 | 64972 | 11804 | 1.53% |
| 2025-03-10 | 18.03 | 18.16 | 0.00 | 0.00% | 18.03 | 18.38 | 60731 | 11030 | 1.43% |
| 2025-03-07 | 18.05 | 18.16 | -0.02 | -0.11% | 18.01 | 18.68 | 95079 | 17468 | 2.24% |
| 2025-03-06 | 18.00 | 18.18 | 0.10 | 0.55% | 17.88 | 18.20 | 85349 | 15427 | 2.01% |
| 2025-03-05 | 17.53 | 18.08 | 0.52 | 2.96% | 17.35 | 18.18 | 96791 | 17271 | 2.28% |
| 2025-03-04 | 17.28 | 17.56 | 0.35 | 2.03% | 17.08 | 17.78 | 75739 | 13281 | 1.78% |
| 2025-03-03 | 17.18 | 17.21 | 0.02 | 0.12% | 17.03 | 17.36 | 59197 | 10195 | 1.39% |
| 2025-02-28 | 17.92 | 17.19 | -0.89 | -4.92% | 17.11 | 18.10 | 91728 | 16069 | 2.16% |
| 2025-02-27 | 18.68 | 18.08 | -0.73 | -3.88% | 17.82 | 18.83 | 117164 | 21404 | 2.76% |
| 2025-02-26 | 18.70 | 18.81 | 0.22 | 1.18% | 18.50 | 19.26 | 94485 | 17779 | 2.23% |
| 2025-02-25 | 18.60 | 18.59 | -0.22 | -1.17% | 18.54 | 18.94 | 91367 | 17134 | 2.15% |
| 2025-02-24 | 18.85 | 18.81 | -0.18 | -0.95% | 18.59 | 19.29 | 116171 | 21872 | 2.74% |
| 2025-02-21 | 19.04 | 18.99 | -0.46 | -2.37% | 18.88 | 19.35 | 163759 | 31150 | 3.86% |
| 2025-02-20 | 18.48 | 19.45 | 0.89 | 4.80% | 18.42 | 19.86 | 244058 | 47032 | 5.75% |
| 2025-02-19 | 18.01 | 18.56 | 0.16 | 0.87% | 18.01 | 18.75 | 104602 | 19356 | 2.46% |
| 2025-02-18 | 18.00 | 18.40 | 0.40 | 2.22% | 17.87 | 18.98 | 161065 | 29567 | 3.79% |
| 2025-02-17 | 18.10 | 18.00 | -0.05 | -0.28% | 17.78 | 18.23 | 47217 | 8502 | 1.11% |
| 2025-02-14 | 17.92 | 18.05 | -0.07 | -0.39% | 17.80 | 18.16 | 55598 | 9995 | 1.31% |
| 2025-02-13 | 18.39 | 18.12 | -0.26 | -1.41% | 18.09 | 18.57 | 57815 | 10583 | 1.36% |
| 2025-02-12 | 18.25 | 18.38 | 0.13 | 0.71% | 18.07 | 18.43 | 57233 | 10468 | 1.35% |
| 2025-02-11 | 18.63 | 18.25 | -0.46 | -2.46% | 18.18 | 18.70 | 71055 | 13045 | 1.67% |
| 2025-02-10 | 18.17 | 18.71 | 0.77 | 4.29% | 18.02 | 19.00 | 123626 | 23108 | 2.91% |
| 2025-02-07 | 17.80 | 17.94 | 0.06 | 0.34% | 17.69 | 18.20 | 86249 | 15517 | 2.03% |
| 2025-02-06 | 17.23 | 17.88 | 0.65 | 3.77% | 17.10 | 18.05 | 83942 | 14788 | 1.98% |
| 2025-02-05 | 17.47 | 17.23 | -0.11 | -0.63% | 17.12 | 17.49 | 42343 | 7322 | 1.00% |
| 2025-01-27 | 17.60 | 17.34 | -0.20 | -1.14% | 17.11 | 17.85 | 66703 | 11623 | 1.57% |
| 2025-01-24 | 17.71 | 17.54 | -0.02 | -0.11% | 17.35 | 17.78 | 50711 | 8881 | 1.19% |
| 2025-01-23 | 18.16 | 17.56 | -0.18 | -1.01% | 17.55 | 18.33 | 79676 | 14329 | 1.88% |
| 2025-01-22 | 17.69 | 17.74 | -0.54 | -2.95% | 17.69 | 18.50 | 115202 | 20728 | 2.71% |
| 2025-01-21 | 16.98 | 18.28 | 1.50 | 8.94% | 16.41 | 18.40 | 166424 | 29250 | 3.92% |
| 2025-01-20 | 16.70 | 16.78 | 0.23 | 1.39% | 16.60 | 16.84 | 41091 | 6880 | 0.97% |
| 2025-01-17 | 16.40 | 16.55 | -0.12 | -0.72% | 16.34 | 16.67 | 47172 | 7787 | 1.11% |
| 2025-01-16 | 16.77 | 16.67 | -0.17 | -1.01% | 16.55 | 17.16 | 57517 | 9644 | 1.35% |
| 2025-01-15 | 17.18 | 16.84 | -0.32 | -1.86% | 16.80 | 17.28 | 50900 | 8624 | 1.20% |
| 2025-01-14 | 16.40 | 17.16 | 0.83 | 5.08% | 16.21 | 17.22 | 88741 | 14887 | 2.09% |
| 2025-01-13 | 15.68 | 16.33 | -0.82 | -4.78% | 15.50 | 16.49 | 149760 | 23921 | 3.53% |
| 2025-01-10 | 17.89 | 17.15 | -0.75 | -4.19% | 17.12 | 18.05 | 58907 | 10360 | 1.39% |
| 2025-01-09 | 17.82 | 17.90 | -0.14 | -0.78% | 17.81 | 18.20 | 57528 | 10367 | 1.35% |
| 2025-01-08 | 17.87 | 18.04 | 0.18 | 1.01% | 17.35 | 18.49 | 86872 | 15559 | 2.05% |
| 2025-01-07 | 17.34 | 17.86 | 0.52 | 3.00% | 17.24 | 17.88 | 82314 | 14536 | 1.94% |
| 2025-01-06 | 17.90 | 17.34 | -0.56 | -3.13% | 17.30 | 18.70 | 108284 | 19312 | 2.55% |
| 2025-01-03 | 18.99 | 17.90 | -0.89 | -4.74% | 17.82 | 19.08 | 112575 | 20743 | 2.65% |
| 2025-01-02 | 18.14 | 18.79 | 0.65 | 3.58% | 17.68 | 19.70 | 194058 | 36959 | 4.57% |
| 2024-12-31 | 18.13 | 18.14 | 0.03 | 0.17% | 18.00 | 18.62 | 89042 | 16278 | 2.10% |
| 2024-12-30 | 18.60 | 18.11 | -0.72 | -3.82% | 18.08 | 18.71 | 89464 | 16321 | 2.11% |