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：2025-04-08 00:19:10 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 | 14.35 | 14.18 | -1.57 | -9.97% | 14.18 | 14.68 | 26818 | 3822 | 1.29% |
| 2025-04-03 | 15.82 | 15.75 | -0.35 | -2.17% | 15.58 | 16.17 | 29581 | 4683 | 1.43% |
| 2025-04-02 | 16.07 | 16.10 | 0.10 | 0.63% | 15.89 | 16.34 | 23278 | 3770 | 1.12% |
| 2025-04-01 | 15.83 | 16.00 | 0.23 | 1.46% | 15.83 | 16.18 | 23099 | 3706 | 1.11% |
| 2025-03-31 | 15.80 | 15.77 | -0.15 | -0.94% | 15.48 | 16.01 | 28490 | 4459 | 1.37% |
| 2025-03-28 | 16.19 | 15.92 | -0.24 | -1.49% | 15.90 | 16.35 | 24242 | 3895 | 1.17% |
| 2025-03-27 | 16.06 | 16.16 | -0.04 | -0.25% | 15.75 | 16.37 | 36120 | 5804 | 1.74% |
| 2025-03-26 | 16.04 | 16.20 | 0.29 | 1.82% | 15.86 | 16.79 | 48188 | 7860 | 2.32% |
| 2025-03-25 | 16.15 | 15.91 | -0.22 | -1.36% | 15.81 | 16.46 | 42230 | 6798 | 2.03% |
| 2025-03-24 | 16.50 | 16.13 | -0.44 | -2.66% | 15.71 | 16.67 | 56866 | 9169 | 2.74% |
| 2025-03-21 | 17.35 | 16.57 | -0.91 | -5.21% | 16.50 | 17.35 | 74264 | 12536 | 3.58% |
| 2025-03-20 | 17.45 | 17.48 | 0.17 | 0.98% | 17.28 | 17.92 | 104129 | 18323 | 5.02% |
| 2025-03-19 | 17.25 | 17.31 | -0.03 | -0.17% | 17.09 | 17.37 | 38544 | 6647 | 1.86% |
| 2025-03-18 | 17.20 | 17.34 | 0.18 | 1.05% | 17.10 | 17.40 | 41726 | 7202 | 2.01% |
| 2025-03-17 | 16.95 | 17.16 | 0.27 | 1.60% | 16.79 | 17.17 | 41706 | 7104 | 2.01% |
| 2025-03-14 | 16.69 | 16.89 | 0.23 | 1.38% | 16.40 | 16.92 | 40577 | 6771 | 1.96% |
| 2025-03-13 | 17.01 | 16.66 | -0.42 | -2.46% | 16.42 | 17.07 | 43563 | 7256 | 2.10% |
| 2025-03-12 | 16.97 | 17.08 | 0.15 | 0.89% | 16.93 | 17.26 | 44509 | 7621 | 2.14% |
| 2025-03-11 | 16.88 | 16.93 | -0.11 | -0.65% | 16.71 | 17.09 | 35915 | 6068 | 1.73% |
| 2025-03-10 | 17.02 | 17.04 | 0.17 | 1.01% | 16.81 | 17.12 | 37424 | 6349 | 1.80% |
| 2025-03-07 | 16.90 | 16.87 | -0.08 | -0.47% | 16.77 | 17.10 | 41873 | 7092 | 2.02% |
| 2025-03-06 | 16.92 | 16.95 | 0.12 | 0.71% | 16.82 | 17.10 | 45282 | 7693 | 2.18% |
| 2025-03-05 | 16.76 | 16.83 | -0.05 | -0.30% | 16.49 | 16.91 | 38786 | 6475 | 1.87% |
| 2025-03-04 | 16.09 | 16.88 | 0.56 | 3.43% | 16.07 | 16.89 | 54263 | 9031 | 2.61% |
| 2025-03-03 | 16.64 | 16.32 | -0.29 | -1.75% | 16.20 | 17.00 | 61208 | 10130 | 2.95% |
| 2025-02-28 | 17.28 | 16.61 | -0.74 | -4.27% | 16.58 | 17.89 | 78807 | 13446 | 3.80% |
| 2025-02-27 | 17.45 | 17.35 | -0.10 | -0.57% | 16.94 | 17.59 | 67949 | 11723 | 3.27% |
| 2025-02-26 | 17.17 | 17.45 | 0.28 | 1.63% | 17.15 | 17.45 | 61945 | 10726 | 2.98% |
| 2025-02-25 | 17.05 | 17.17 | -0.13 | -0.75% | 16.98 | 17.43 | 51373 | 8848 | 2.48% |
| 2025-02-24 | 17.36 | 17.30 | -0.06 | -0.35% | 17.03 | 17.68 | 66070 | 11430 | 3.18% |
| 2025-02-21 | 17.16 | 17.36 | 0.14 | 0.81% | 17.01 | 17.44 | 66302 | 11446 | 3.19% |
| 2025-02-20 | 17.04 | 17.22 | 0.32 | 1.89% | 16.91 | 17.30 | 63357 | 10866 | 3.05% |
| 2025-02-19 | 16.46 | 16.90 | 0.60 | 3.68% | 16.31 | 16.94 | 61531 | 10323 | 2.96% |
| 2025-02-18 | 16.78 | 16.30 | -0.47 | -2.80% | 16.21 | 16.90 | 52803 | 8745 | 2.54% |
| 2025-02-17 | 16.64 | 16.77 | 0.17 | 1.02% | 16.63 | 16.89 | 56215 | 9435 | 2.71% |
| 2025-02-14 | 16.65 | 16.60 | -0.05 | -0.30% | 16.50 | 16.78 | 53695 | 8927 | 2.59% |
| 2025-02-13 | 16.91 | 16.65 | -0.47 | -2.75% | 16.65 | 17.20 | 97841 | 16528 | 4.71% |
| 2025-02-12 | 16.75 | 17.12 | 0.39 | 2.33% | 16.61 | 18.40 | 143920 | 25113 | 6.93% |
| 2025-02-11 | 17.02 | 16.73 | -0.38 | -2.22% | 16.50 | 17.11 | 65779 | 11002 | 3.17% |
| 2025-02-10 | 16.57 | 17.11 | 0.54 | 3.26% | 16.41 | 17.19 | 72920 | 12228 | 3.51% |
| 2025-02-07 | 16.81 | 16.57 | -0.05 | -0.30% | 16.37 | 16.86 | 60252 | 10048 | 2.90% |
| 2025-02-06 | 16.04 | 16.62 | 0.41 | 2.53% | 16.00 | 16.65 | 50585 | 8328 | 2.44% |
| 2025-02-05 | 15.95 | 16.21 | 0.44 | 2.79% | 15.86 | 16.39 | 42424 | 6843 | 2.04% |
| 2025-01-27 | 16.11 | 15.77 | -0.35 | -2.17% | 15.76 | 16.21 | 34567 | 5517 | 1.67% |
| 2025-01-24 | 16.00 | 16.12 | 0.01 | 0.06% | 15.86 | 16.30 | 45084 | 7235 | 2.17% |
| 2025-01-23 | 16.39 | 16.11 | -0.19 | -1.17% | 16.09 | 16.58 | 65585 | 10733 | 3.16% |
| 2025-01-22 | 15.91 | 16.30 | 0.31 | 1.94% | 15.80 | 17.00 | 83127 | 13615 | 4.01% |
| 2025-01-21 | 15.77 | 15.99 | 0.28 | 1.78% | 15.63 | 16.04 | 36779 | 5832 | 1.77% |
| 2025-01-20 | 15.67 | 15.71 | 0.19 | 1.22% | 15.44 | 15.79 | 30633 | 4796 | 1.48% |
| 2025-01-17 | 15.35 | 15.52 | 0.24 | 1.57% | 15.09 | 15.64 | 35627 | 5507 | 1.72% |
| 2025-01-16 | 15.45 | 15.28 | -0.09 | -0.59% | 15.11 | 15.57 | 28667 | 4394 | 1.38% |
| 2025-01-15 | 15.40 | 15.37 | 0.06 | 0.39% | 15.30 | 15.56 | 32474 | 5013 | 1.56% |
| 2025-01-14 | 14.65 | 15.31 | 0.80 | 5.51% | 14.56 | 15.31 | 38196 | 5748 | 1.84% |
| 2025-01-13 | 14.43 | 14.51 | -0.10 | -0.68% | 13.90 | 14.59 | 28324 | 4057 | 1.36% |
| 2025-01-10 | 15.21 | 14.61 | -0.49 | -3.25% | 14.61 | 15.37 | 31405 | 4709 | 1.51% |
| 2025-01-09 | 14.72 | 15.10 | 0.25 | 1.68% | 14.71 | 15.29 | 34085 | 5160 | 1.64% |
| 2025-01-08 | 14.90 | 14.85 | -0.07 | -0.47% | 14.26 | 14.97 | 37625 | 5525 | 1.81% |
| 2025-01-07 | 14.22 | 14.92 | 0.60 | 4.19% | 14.21 | 14.95 | 36398 | 5333 | 1.75% |
| 2025-01-06 | 14.45 | 14.32 | -0.12 | -0.83% | 13.90 | 14.59 | 29262 | 4181 | 1.41% |
| 2025-01-03 | 15.16 | 14.44 | -0.66 | -4.37% | 14.40 | 15.25 | 39273 | 5800 | 1.89% |
| 2025-01-02 | 15.53 | 15.10 | -0.44 | -2.83% | 14.90 | 15.68 | 40671 | 6225 | 1.96% |
| 2024-12-31 | 16.40 | 15.54 | -0.84 | -5.13% | 15.50 | 16.46 | 43281 | 6893 | 2.09% |
| 2024-12-30 | 16.42 | 16.38 | -0.20 | -1.21% | 16.01 | 16.75 | 33936 | 5580 | 1.64% |