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：2025-04-07 21:46:21 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 14.90 | 14.32 | -1.59 | -9.99% | 14.32 | 15.17 | 477801 | 69161 | 6.91% |
| 2025-04-03 | 15.78 | 15.91 | -0.06 | -0.38% | 15.76 | 16.08 | 203673 | 32429 | 2.94% |
| 2025-04-02 | 15.93 | 15.97 | -0.03 | -0.19% | 15.88 | 16.12 | 212625 | 33987 | 3.07% |
| 2025-04-01 | 16.30 | 16.00 | -0.20 | -1.23% | 15.88 | 16.39 | 316927 | 50931 | 4.58% |
| 2025-03-31 | 16.65 | 16.20 | -0.54 | -3.23% | 16.08 | 16.74 | 401018 | 65395 | 5.80% |
| 2025-03-28 | 16.62 | 16.74 | 0.08 | 0.48% | 16.57 | 16.99 | 353617 | 59240 | 5.11% |
| 2025-03-27 | 16.56 | 16.66 | 0.05 | 0.30% | 16.35 | 16.98 | 372354 | 62120 | 5.38% |
| 2025-03-26 | 16.60 | 16.61 | -0.14 | -0.84% | 16.60 | 16.87 | 334185 | 55879 | 4.83% |
| 2025-03-25 | 17.30 | 16.75 | -0.62 | -3.57% | 16.60 | 17.30 | 513794 | 86506 | 7.43% |
| 2025-03-24 | 17.40 | 17.37 | -0.12 | -0.69% | 17.08 | 17.69 | 505619 | 87306 | 7.31% |
| 2025-03-21 | 17.52 | 17.49 | -0.16 | -0.91% | 17.37 | 18.07 | 662623 | 117268 | 9.58% |
| 2025-03-20 | 17.95 | 17.65 | -0.53 | -2.92% | 17.56 | 18.02 | 644020 | 114183 | 9.31% |
| 2025-03-19 | 17.92 | 18.18 | 0.31 | 1.73% | 17.70 | 18.38 | 893991 | 161247 | 12.93% |
| 2025-03-18 | 17.80 | 17.87 | 0.20 | 1.13% | 17.72 | 18.45 | 990279 | 178213 | 14.32% |
| 2025-03-17 | 18.46 | 17.67 | -0.79 | -4.28% | 17.64 | 18.46 | 1264990 | 226485 | 18.29% |
| 2025-03-14 | 16.95 | 18.46 | 1.68 | 10.01% | 16.80 | 18.46 | 1300992 | 234471 | 18.81% |
| 2025-03-13 | 16.36 | 16.78 | 0.24 | 1.45% | 16.36 | 17.39 | 843410 | 142385 | 12.20% |
| 2025-03-12 | 16.27 | 16.54 | 0.32 | 1.97% | 16.24 | 16.95 | 820987 | 136465 | 11.87% |
| 2025-03-11 | 15.98 | 16.22 | 0.09 | 0.56% | 15.95 | 16.49 | 472473 | 76818 | 6.83% |
| 2025-03-10 | 16.22 | 16.13 | -0.23 | -1.41% | 16.02 | 16.35 | 329171 | 53072 | 4.76% |
| 2025-03-07 | 16.48 | 16.36 | -0.37 | -2.21% | 16.23 | 16.85 | 614999 | 101120 | 8.89% |
| 2025-03-06 | 15.96 | 16.73 | 0.84 | 5.29% | 15.84 | 17.10 | 1022998 | 169448 | 14.79% |
| 2025-03-05 | 15.88 | 15.89 | -0.08 | -0.50% | 15.75 | 16.08 | 407929 | 64752 | 5.90% |
| 2025-03-04 | 15.78 | 15.97 | -0.03 | -0.19% | 15.78 | 16.24 | 405372 | 64953 | 5.86% |
| 2025-03-03 | 16.05 | 16.00 | 0.20 | 1.27% | 15.79 | 16.58 | 621297 | 100493 | 8.98% |
| 2025-02-28 | 16.34 | 15.80 | -0.64 | -3.89% | 15.80 | 17.20 | 814968 | 133900 | 11.78% |
| 2025-02-27 | 16.29 | 16.44 | -0.29 | -1.73% | 16.00 | 16.68 | 885090 | 144393 | 12.80% |
| 2025-02-26 | 16.00 | 16.73 | 0.90 | 5.69% | 15.68 | 16.92 | 932844 | 151482 | 13.49% |
| 2025-02-25 | 15.80 | 15.83 | -0.17 | -1.06% | 15.74 | 16.42 | 580030 | 93129 | 8.39% |
| 2025-02-24 | 16.20 | 16.00 | -0.44 | -2.68% | 15.79 | 16.53 | 682516 | 109807 | 9.87% |
| 2025-02-21 | 16.60 | 16.44 | -0.13 | -0.78% | 16.16 | 16.99 | 1037614 | 170785 | 15.00% |
| 2025-02-20 | 16.04 | 16.57 | 0.22 | 1.35% | 15.89 | 16.93 | 1139324 | 188064 | 16.47% |
| 2025-02-19 | 15.17 | 16.35 | 1.05 | 6.86% | 15.17 | 16.83 | 1376698 | 222190 | 19.91% |
| 2025-02-18 | 14.55 | 15.30 | 0.26 | 1.73% | 14.55 | 16.16 | 1083578 | 165088 | 15.67% |
| 2025-02-17 | 15.00 | 15.04 | 1.02 | 7.28% | 14.72 | 15.42 | 1237004 | 188218 | 17.89% |
| 2025-02-14 | 13.96 | 14.02 | 0.06 | 0.43% | 13.91 | 14.11 | 144722 | 20275 | 2.09% |
| 2025-02-13 | 14.12 | 13.96 | -0.16 | -1.13% | 13.91 | 14.23 | 229737 | 32243 | 3.32% |
| 2025-02-12 | 13.86 | 14.12 | 0.20 | 1.44% | 13.84 | 14.12 | 175993 | 24590 | 2.54% |
| 2025-02-11 | 14.05 | 13.92 | -0.14 | -1.00% | 13.81 | 14.06 | 145665 | 20247 | 2.11% |
| 2025-02-10 | 13.98 | 14.06 | 0.03 | 0.21% | 13.96 | 14.10 | 180891 | 25388 | 2.62% |
| 2025-02-07 | 13.77 | 14.03 | 0.19 | 1.37% | 13.75 | 14.30 | 327666 | 45904 | 4.74% |
| 2025-02-06 | 13.35 | 13.84 | 0.46 | 3.44% | 13.32 | 13.92 | 270113 | 37007 | 3.91% |
| 2025-02-05 | 13.37 | 13.38 | 0.11 | 0.83% | 13.27 | 13.44 | 126180 | 16856 | 1.82% |
| 2025-01-27 | 13.82 | 13.27 | -0.47 | -3.42% | 13.25 | 13.84 | 184721 | 24954 | 2.67% |
| 2025-01-24 | 13.65 | 13.74 | 0.09 | 0.66% | 13.61 | 13.77 | 153316 | 20996 | 2.22% |
| 2025-01-23 | 13.89 | 13.65 | 0.00 | 0.00% | 13.65 | 14.12 | 236066 | 32774 | 3.41% |
| 2025-01-22 | 13.59 | 13.65 | -0.03 | -0.22% | 13.54 | 13.69 | 100010 | 13600 | 1.45% |
| 2025-01-21 | 13.78 | 13.68 | 0.01 | 0.07% | 13.53 | 13.80 | 106881 | 14579 | 1.55% |
| 2025-01-20 | 13.74 | 13.67 | 0.04 | 0.29% | 13.62 | 13.84 | 137621 | 18906 | 1.99% |
| 2025-01-17 | 13.60 | 13.63 | -0.03 | -0.22% | 13.57 | 13.74 | 122637 | 16752 | 1.77% |
| 2025-01-16 | 13.80 | 13.66 | -0.06 | -0.44% | 13.55 | 13.94 | 157468 | 21635 | 2.28% |
| 2025-01-15 | 13.86 | 13.72 | -0.18 | -1.29% | 13.67 | 13.88 | 130947 | 17994 | 1.89% |
| 2025-01-14 | 13.44 | 13.90 | 0.44 | 3.27% | 13.44 | 13.93 | 256499 | 35264 | 3.71% |
| 2025-01-13 | 13.24 | 13.46 | 0.05 | 0.37% | 13.21 | 13.54 | 127878 | 17136 | 1.85% |
| 2025-01-10 | 13.73 | 13.41 | -0.35 | -2.54% | 13.41 | 13.84 | 149918 | 20411 | 2.17% |
| 2025-01-09 | 13.88 | 13.76 | -0.15 | -1.08% | 13.73 | 13.97 | 132711 | 18371 | 1.92% |
| 2025-01-08 | 14.00 | 13.91 | -0.17 | -1.21% | 13.57 | 14.08 | 204632 | 28269 | 2.96% |
| 2025-01-07 | 14.05 | 14.08 | 0.03 | 0.21% | 13.81 | 14.12 | 185918 | 26001 | 2.69% |
| 2025-01-06 | 13.76 | 14.05 | 0.20 | 1.44% | 13.70 | 14.26 | 212889 | 29628 | 3.08% |
| 2025-01-03 | 14.30 | 13.85 | -0.42 | -2.94% | 13.80 | 14.37 | 288922 | 40443 | 4.18% |
| 2025-01-02 | 14.87 | 14.27 | -0.71 | -4.74% | 14.12 | 14.98 | 416007 | 60710 | 6.02% |
| 2024-12-31 | 16.03 | 14.98 | -1.05 | -6.55% | 14.97 | 16.03 | 419386 | 64696 | 6.06% |
| 2024-12-30 | 15.95 | 16.03 | -0.03 | -0.19% | 15.91 | 16.19 | 309823 | 49686 | 4.48% |