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 06:06:36 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 | 14.50 | 14.02 | -1.21 | -7.94% | 13.71 | 14.80 | 360916 | 50708 | 9.02% |
| 2025-04-07 | 15.35 | 15.23 | -1.69 | -9.99% | 15.23 | 15.74 | 66084 | 10143 | 1.65% |
| 2025-04-03 | 17.03 | 16.92 | -0.44 | -2.53% | 16.83 | 17.54 | 183498 | 31359 | 4.59% |
| 2025-04-02 | 17.30 | 17.36 | 0.01 | 0.06% | 17.22 | 17.69 | 188299 | 32846 | 4.71% |
| 2025-04-01 | 17.80 | 17.35 | -0.45 | -2.53% | 17.19 | 17.96 | 235954 | 41330 | 5.90% |
| 2025-03-31 | 17.23 | 17.80 | 0.09 | 0.51% | 16.78 | 18.07 | 320357 | 55353 | 8.01% |
| 2025-03-28 | 17.68 | 17.71 | -0.01 | -0.06% | 17.65 | 18.25 | 254698 | 45523 | 6.37% |
| 2025-03-27 | 18.44 | 17.72 | -0.72 | -3.90% | 17.69 | 18.78 | 348066 | 62944 | 8.70% |
| 2025-03-26 | 17.86 | 18.44 | 0.08 | 0.44% | 17.86 | 19.26 | 371256 | 69258 | 9.28% |
| 2025-03-25 | 20.15 | 18.36 | -1.94 | -9.56% | 18.27 | 20.48 | 462990 | 89515 | 11.57% |
| 2025-03-24 | 19.00 | 20.30 | 0.64 | 3.26% | 18.71 | 20.77 | 460568 | 91164 | 11.51% |
| 2025-03-21 | 20.64 | 19.66 | -1.46 | -6.91% | 19.37 | 20.78 | 440159 | 88450 | 11.00% |
| 2025-03-20 | 21.23 | 21.12 | -0.11 | -0.52% | 20.42 | 21.83 | 633087 | 133762 | 15.82% |
| 2025-03-19 | 19.80 | 21.23 | 1.18 | 5.89% | 19.72 | 21.45 | 684897 | 143153 | 17.12% |
| 2025-03-18 | 20.40 | 20.05 | -0.39 | -1.91% | 19.65 | 20.44 | 480491 | 96117 | 12.01% |
| 2025-03-17 | 19.08 | 20.44 | 1.26 | 6.57% | 19.07 | 20.44 | 607902 | 121792 | 15.20% |
| 2025-03-14 | 18.73 | 19.18 | -0.03 | -0.16% | 17.91 | 19.77 | 573731 | 108062 | 14.34% |
| 2025-03-13 | 20.60 | 19.21 | -1.95 | -9.22% | 19.09 | 20.85 | 553984 | 109516 | 13.85% |
| 2025-03-12 | 21.10 | 21.16 | 0.16 | 0.76% | 20.59 | 21.64 | 588472 | 124252 | 14.71% |
| 2025-03-11 | 20.06 | 21.00 | -0.57 | -2.64% | 20.06 | 21.60 | 670714 | 137252 | 16.77% |
| 2025-03-10 | 22.00 | 21.57 | -2.40 | -10.01% | 21.57 | 23.28 | 903860 | 199043 | 22.59% |
| 2025-03-07 | 21.54 | 23.97 | 1.06 | 4.63% | 21.11 | 25.10 | 1192547 | 274506 | 29.81% |
| 2025-03-06 | 20.12 | 22.91 | 2.08 | 9.99% | 20.02 | 22.91 | 937752 | 207099 | 23.44% |
| 2025-03-05 | 20.00 | 20.83 | 1.38 | 7.10% | 19.92 | 21.40 | 1307351 | 273963 | 32.68% |
| 2025-03-04 | 18.38 | 19.45 | 1.77 | 10.01% | 18.36 | 19.45 | 558156 | 107612 | 13.95% |
| 2025-03-03 | 17.33 | 17.68 | 0.32 | 1.84% | 16.92 | 18.70 | 693426 | 124786 | 17.33% |
| 2025-02-28 | 17.92 | 17.36 | -0.83 | -4.56% | 16.37 | 18.95 | 797343 | 138874 | 19.93% |
| 2025-02-27 | 18.40 | 18.19 | -1.06 | -5.51% | 17.50 | 18.97 | 824644 | 150377 | 20.61% |
| 2025-02-26 | 17.15 | 19.25 | 1.75 | 10.00% | 16.88 | 19.25 | 1078186 | 197202 | 26.95% |
| 2025-02-25 | 16.09 | 17.50 | -0.38 | -2.13% | 16.09 | 19.06 | 1098802 | 189488 | 27.47% |
| 2025-02-24 | 17.88 | 17.88 | -1.99 | -10.02% | 17.88 | 17.88 | 180825 | 32331 | 4.52% |
| 2025-02-21 | 19.09 | 19.87 | 1.81 | 10.02% | 18.90 | 19.87 | 1163787 | 228364 | 29.09% |
| 2025-02-20 | 18.06 | 18.06 | 1.64 | 9.99% | 18.06 | 18.06 | 44189 | 7980 | 1.10% |
| 2025-02-19 | 15.88 | 16.42 | 1.49 | 9.98% | 15.52 | 16.42 | 289997 | 46594 | 7.25% |
| 2025-02-18 | 14.93 | 14.93 | 1.36 | 10.02% | 14.93 | 14.93 | 143268 | 21389 | 3.58% |
| 2025-02-17 | 12.77 | 13.57 | 1.23 | 9.97% | 12.77 | 13.57 | 470994 | 63080 | 11.77% |
| 2025-02-14 | 12.34 | 12.34 | 1.12 | 9.98% | 11.98 | 12.34 | 594539 | 73217 | 14.86% |
| 2025-02-13 | 11.22 | 11.22 | 1.02 | 10.00% | 11.22 | 11.22 | 49943 | 5603 | 1.25% |
| 2025-02-12 | 9.53 | 10.20 | 0.93 | 10.03% | 9.50 | 10.20 | 65428 | 6547 | 1.64% |
| 2025-02-11 | 9.17 | 9.27 | 0.09 | 0.98% | 9.11 | 9.48 | 74607 | 6912 | 1.86% |
| 2025-02-10 | 9.20 | 9.18 | -0.01 | -0.11% | 9.14 | 9.28 | 46172 | 4244 | 1.15% |
| 2025-02-07 | 9.28 | 9.19 | -0.11 | -1.18% | 9.07 | 9.31 | 76379 | 7032 | 1.91% |
| 2025-02-06 | 9.10 | 9.30 | 0.16 | 1.75% | 9.09 | 9.35 | 76594 | 7084 | 1.91% |
| 2025-02-05 | 9.16 | 9.14 | 0.07 | 0.77% | 9.00 | 9.17 | 45901 | 4166 | 1.15% |
| 2025-01-27 | 9.17 | 9.07 | -0.10 | -1.09% | 9.07 | 9.25 | 39159 | 3580 | 0.98% |
| 2025-01-24 | 8.95 | 9.17 | 0.18 | 2.00% | 8.95 | 9.18 | 65101 | 5920 | 1.63% |
| 2025-01-23 | 9.12 | 8.99 | -0.09 | -0.99% | 8.94 | 9.13 | 61861 | 5571 | 1.55% |
| 2025-01-22 | 8.99 | 9.08 | 0.05 | 0.55% | 8.98 | 9.12 | 59623 | 5397 | 1.49% |
| 2025-01-21 | 8.88 | 9.03 | 0.11 | 1.23% | 8.85 | 9.05 | 56182 | 5042 | 1.40% |
| 2025-01-20 | 8.71 | 8.92 | 0.21 | 2.41% | 8.71 | 9.00 | 60031 | 5340 | 1.50% |
| 2025-01-17 | 8.60 | 8.71 | 0.15 | 1.75% | 8.55 | 8.83 | 46733 | 4080 | 1.17% |
| 2025-01-16 | 8.42 | 8.56 | 0.11 | 1.30% | 8.42 | 8.64 | 47296 | 4024 | 1.18% |
| 2025-01-15 | 8.37 | 8.45 | 0.08 | 0.96% | 8.33 | 8.45 | 36203 | 3039 | 0.90% |
| 2025-01-14 | 8.00 | 8.37 | 0.45 | 5.68% | 7.99 | 8.38 | 52192 | 4305 | 1.30% |
| 2025-01-13 | 7.89 | 7.92 | 0.01 | 0.13% | 7.71 | 8.00 | 33739 | 2659 | 0.84% |
| 2025-01-10 | 8.05 | 7.91 | -0.10 | -1.25% | 7.91 | 8.15 | 27756 | 2233 | 0.69% |
| 2025-01-09 | 7.92 | 8.01 | 0.01 | 0.13% | 7.91 | 8.08 | 28347 | 2275 | 0.71% |
| 2025-01-08 | 7.96 | 8.00 | 0.00 | 0.00% | 7.74 | 8.07 | 44512 | 3530 | 1.11% |
| 2025-01-07 | 7.89 | 8.00 | 0.11 | 1.39% | 7.80 | 8.01 | 35732 | 2825 | 0.89% |
| 2025-01-06 | 7.86 | 7.89 | 0.10 | 1.28% | 7.57 | 7.98 | 47271 | 3693 | 1.18% |
| 2025-01-03 | 8.13 | 7.79 | -0.34 | -4.18% | 7.78 | 8.16 | 48552 | 3867 | 1.21% |
| 2025-01-02 | 8.29 | 8.13 | -0.15 | -1.81% | 8.06 | 8.37 | 54769 | 4501 | 1.37% |
| 2024-12-31 | 8.49 | 8.28 | -0.19 | -2.24% | 8.27 | 8.50 | 33349 | 2796 | 0.83% |
| 2024-12-30 | 8.59 | 8.47 | -0.07 | -0.82% | 8.42 | 8.59 | 29263 | 2484 | 0.73% |