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 02:26:00 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 | 16.62 | 15.67 | -1.74 | -9.99% | 15.67 | 16.77 | 24483 | 3888 | 1.53% |
| 2025-04-03 | 17.33 | 17.41 | -0.04 | -0.23% | 17.20 | 17.52 | 20243 | 3514 | 1.27% |
| 2025-04-02 | 17.33 | 17.45 | 0.22 | 1.28% | 16.93 | 17.56 | 27395 | 4760 | 1.71% |
| 2025-04-01 | 16.62 | 17.23 | 0.63 | 3.80% | 16.62 | 17.36 | 31102 | 5317 | 1.94% |
| 2025-03-31 | 16.51 | 16.60 | -0.11 | -0.66% | 16.30 | 16.86 | 14560 | 2410 | 0.91% |
| 2025-03-28 | 17.06 | 16.71 | -0.39 | -2.28% | 16.68 | 17.18 | 18267 | 3087 | 1.14% |
| 2025-03-27 | 17.22 | 17.10 | -0.30 | -1.72% | 17.03 | 17.44 | 16246 | 2786 | 1.02% |
| 2025-03-26 | 17.28 | 17.40 | 0.09 | 0.52% | 17.10 | 17.48 | 17690 | 3073 | 1.11% |
| 2025-03-25 | 17.17 | 17.31 | 0.03 | 0.17% | 17.02 | 17.38 | 19715 | 3399 | 1.23% |
| 2025-03-24 | 17.43 | 17.28 | -0.04 | -0.23% | 16.83 | 17.59 | 28154 | 4846 | 1.76% |
| 2025-03-21 | 17.56 | 17.32 | -0.24 | -1.37% | 17.31 | 17.70 | 22170 | 3880 | 1.39% |
| 2025-03-20 | 17.40 | 17.56 | 0.08 | 0.46% | 17.35 | 17.60 | 24907 | 4360 | 1.56% |
| 2025-03-19 | 17.68 | 17.48 | -0.52 | -2.89% | 17.31 | 17.75 | 41830 | 7316 | 2.61% |
| 2025-03-18 | 17.70 | 18.00 | 0.21 | 1.18% | 17.65 | 18.04 | 32752 | 5838 | 2.05% |
| 2025-03-17 | 17.59 | 17.79 | 0.22 | 1.25% | 17.57 | 17.93 | 30861 | 5483 | 1.93% |
| 2025-03-14 | 17.47 | 17.57 | 0.09 | 0.51% | 17.27 | 17.58 | 27952 | 4878 | 1.75% |
| 2025-03-13 | 17.45 | 17.48 | 0.03 | 0.17% | 17.28 | 17.59 | 31168 | 5442 | 1.95% |
| 2025-03-12 | 17.32 | 17.45 | 0.09 | 0.52% | 17.28 | 17.50 | 25251 | 4395 | 1.58% |
| 2025-03-11 | 17.25 | 17.36 | 0.05 | 0.29% | 17.06 | 17.36 | 22545 | 3869 | 1.41% |
| 2025-03-10 | 17.05 | 17.31 | 0.26 | 1.52% | 17.05 | 17.32 | 20450 | 3518 | 1.28% |
| 2025-03-07 | 16.98 | 17.05 | -0.02 | -0.12% | 16.93 | 17.25 | 16253 | 2777 | 1.02% |
| 2025-03-06 | 16.95 | 17.07 | 0.11 | 0.65% | 16.83 | 17.09 | 12172 | 2067 | 0.76% |
| 2025-03-05 | 17.03 | 16.96 | -0.14 | -0.82% | 16.73 | 17.08 | 18025 | 3038 | 1.13% |
| 2025-03-04 | 16.77 | 17.10 | 0.22 | 1.30% | 16.77 | 17.47 | 27586 | 4734 | 1.72% |
| 2025-03-03 | 16.93 | 16.88 | 0.01 | 0.06% | 16.58 | 17.24 | 21958 | 3743 | 1.37% |
| 2025-02-28 | 17.15 | 16.87 | -0.29 | -1.69% | 16.79 | 17.17 | 17343 | 2939 | 1.08% |
| 2025-02-27 | 17.18 | 17.16 | -0.02 | -0.12% | 16.98 | 17.40 | 24350 | 4183 | 1.52% |
| 2025-02-26 | 16.89 | 17.18 | 0.28 | 1.66% | 16.87 | 17.38 | 27787 | 4769 | 1.74% |
| 2025-02-25 | 17.01 | 16.90 | -0.26 | -1.52% | 16.89 | 17.15 | 19369 | 3296 | 1.21% |
| 2025-02-24 | 17.32 | 17.16 | -0.16 | -0.92% | 17.07 | 17.63 | 30047 | 5208 | 1.88% |
| 2025-02-21 | 16.99 | 17.32 | 0.34 | 2.00% | 16.78 | 17.32 | 32206 | 5507 | 2.01% |
| 2025-02-20 | 16.84 | 16.98 | 0.16 | 0.95% | 16.71 | 17.05 | 20289 | 3429 | 1.27% |
| 2025-02-19 | 16.68 | 16.82 | 0.13 | 0.78% | 16.51 | 16.82 | 14946 | 2498 | 0.93% |
| 2025-02-18 | 16.90 | 16.69 | -0.29 | -1.71% | 16.63 | 17.20 | 17286 | 2922 | 1.08% |
| 2025-02-17 | 16.80 | 16.98 | 0.25 | 1.49% | 16.62 | 17.01 | 16598 | 2801 | 1.04% |
| 2025-02-14 | 16.80 | 16.73 | -0.08 | -0.48% | 16.67 | 16.85 | 11656 | 1952 | 0.73% |
| 2025-02-13 | 17.05 | 16.81 | -0.32 | -1.87% | 16.81 | 17.13 | 15718 | 2655 | 0.98% |
| 2025-02-12 | 17.02 | 17.13 | 0.08 | 0.47% | 16.92 | 17.26 | 19975 | 3411 | 1.25% |
| 2025-02-11 | 17.03 | 17.05 | -0.05 | -0.29% | 16.85 | 17.09 | 13935 | 2363 | 0.87% |
| 2025-02-10 | 16.73 | 17.10 | 0.39 | 2.33% | 16.72 | 17.15 | 23425 | 3979 | 1.46% |
| 2025-02-07 | 16.71 | 16.71 | 0.01 | 0.06% | 16.52 | 16.95 | 21319 | 3569 | 1.33% |
| 2025-02-06 | 16.41 | 16.70 | 0.25 | 1.52% | 16.32 | 16.72 | 15233 | 2518 | 0.95% |
| 2025-02-05 | 16.39 | 16.45 | 0.06 | 0.37% | 16.30 | 16.53 | 10648 | 1747 | 0.67% |
| 2025-01-27 | 16.26 | 16.39 | 0.15 | 0.92% | 16.26 | 16.61 | 13662 | 2252 | 0.85% |
| 2025-01-24 | 16.23 | 16.24 | 0.02 | 0.12% | 16.04 | 16.33 | 14875 | 2409 | 0.93% |
| 2025-01-23 | 16.56 | 16.22 | -0.19 | -1.16% | 16.22 | 16.68 | 18306 | 3014 | 1.14% |
| 2025-01-22 | 16.40 | 16.41 | -0.07 | -0.42% | 16.20 | 16.58 | 16501 | 2714 | 1.03% |
| 2025-01-21 | 17.32 | 16.48 | -0.89 | -5.12% | 16.35 | 17.35 | 36987 | 6135 | 2.31% |
| 2025-01-20 | 17.46 | 17.97 | 0.54 | 3.10% | 17.44 | 18.22 | 38051 | 6813 | 2.38% |
| 2025-01-17 | 17.26 | 17.43 | 0.16 | 0.93% | 17.06 | 17.49 | 17452 | 3028 | 1.09% |
| 2025-01-16 | 17.16 | 17.27 | 0.12 | 0.70% | 17.00 | 17.35 | 17120 | 2945 | 1.07% |
| 2025-01-15 | 17.00 | 17.15 | 0.22 | 1.30% | 16.90 | 17.30 | 16999 | 2910 | 1.06% |
| 2025-01-14 | 16.28 | 16.93 | 0.64 | 3.93% | 16.25 | 16.95 | 15528 | 2601 | 0.97% |
| 2025-01-13 | 16.36 | 16.29 | -0.15 | -0.91% | 16.08 | 16.44 | 9954 | 1622 | 0.62% |
| 2025-01-10 | 16.74 | 16.44 | -0.28 | -1.67% | 16.38 | 16.83 | 13084 | 2177 | 0.82% |
| 2025-01-09 | 16.54 | 16.72 | 0.00 | 0.00% | 16.53 | 16.79 | 10208 | 1705 | 0.64% |
| 2025-01-08 | 16.52 | 16.72 | 0.09 | 0.54% | 16.24 | 16.76 | 15407 | 2551 | 0.96% |
| 2025-01-07 | 16.36 | 16.63 | 0.30 | 1.84% | 16.17 | 16.63 | 13254 | 2173 | 0.83% |
| 2025-01-06 | 16.06 | 16.33 | 0.14 | 0.86% | 15.88 | 16.61 | 17210 | 2812 | 1.08% |
| 2025-01-03 | 16.60 | 16.19 | -0.43 | -2.59% | 16.19 | 16.80 | 23072 | 3804 | 1.44% |
| 2025-01-02 | 16.83 | 16.62 | -0.31 | -1.83% | 16.48 | 17.16 | 21560 | 3633 | 1.35% |
| 2024-12-31 | 17.42 | 16.93 | -0.41 | -2.36% | 16.86 | 17.55 | 24122 | 4141 | 1.51% |
| 2024-12-30 | 18.00 | 17.34 | -0.74 | -4.09% | 17.31 | 18.04 | 38735 | 6774 | 2.42% |