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 09:56:53 交易中
| 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 | 16.08 | -1.79 | -10.02% | 16.08 | 16.99 | 19873 | 3227 | 1.47% |
| 2025-04-03 | 17.60 | 17.87 | -0.03 | -0.17% | 17.47 | 17.96 | 20287 | 3594 | 1.50% |
| 2025-04-02 | 17.83 | 17.90 | 0.24 | 1.36% | 17.61 | 18.09 | 21938 | 3928 | 1.62% |
| 2025-04-01 | 17.51 | 17.66 | 0.13 | 0.74% | 17.51 | 17.95 | 18157 | 3224 | 1.34% |
| 2025-03-31 | 17.65 | 17.53 | 0.00 | 0.00% | 17.14 | 17.76 | 24663 | 4284 | 1.82% |
| 2025-03-28 | 18.27 | 17.53 | -0.77 | -4.21% | 17.46 | 18.27 | 33399 | 5925 | 2.47% |
| 2025-03-27 | 18.18 | 18.30 | 0.11 | 0.60% | 18.11 | 18.49 | 31353 | 5747 | 2.32% |
| 2025-03-26 | 18.13 | 18.19 | 0.03 | 0.17% | 17.96 | 18.36 | 21376 | 3890 | 1.58% |
| 2025-03-25 | 18.01 | 18.16 | 0.13 | 0.72% | 17.63 | 18.34 | 32754 | 5895 | 2.42% |
| 2025-03-24 | 18.18 | 18.03 | -0.15 | -0.83% | 17.59 | 18.37 | 33868 | 6080 | 2.51% |
| 2025-03-21 | 18.80 | 18.18 | -0.76 | -4.01% | 18.10 | 18.90 | 39703 | 7287 | 2.94% |
| 2025-03-20 | 18.96 | 18.94 | -0.03 | -0.16% | 18.86 | 19.19 | 25179 | 4788 | 1.86% |
| 2025-03-19 | 19.35 | 18.97 | -0.39 | -2.01% | 18.90 | 19.36 | 30412 | 5812 | 2.25% |
| 2025-03-18 | 19.20 | 19.36 | 0.13 | 0.68% | 19.15 | 19.39 | 29415 | 5667 | 2.18% |
| 2025-03-17 | 19.23 | 19.23 | 0.04 | 0.21% | 19.19 | 19.44 | 32134 | 6203 | 2.38% |
| 2025-03-14 | 18.92 | 19.19 | 0.27 | 1.43% | 18.72 | 19.19 | 34206 | 6505 | 2.53% |
| 2025-03-13 | 19.29 | 18.92 | -0.39 | -2.02% | 18.61 | 19.29 | 46485 | 8770 | 3.44% |
| 2025-03-12 | 19.32 | 19.31 | -0.02 | -0.10% | 19.17 | 19.45 | 38605 | 7457 | 2.86% |
| 2025-03-11 | 19.23 | 19.33 | -0.02 | -0.10% | 18.90 | 19.33 | 37753 | 7214 | 2.79% |
| 2025-03-10 | 19.18 | 19.35 | 0.17 | 0.89% | 19.09 | 19.43 | 34513 | 6639 | 2.55% |
| 2025-03-07 | 19.59 | 19.18 | -0.41 | -2.09% | 19.13 | 19.64 | 45869 | 8873 | 3.39% |
| 2025-03-06 | 19.40 | 19.59 | 0.09 | 0.46% | 19.25 | 19.70 | 64051 | 12455 | 4.74% |
| 2025-03-05 | 20.31 | 19.50 | -0.95 | -4.65% | 19.17 | 20.38 | 78870 | 15336 | 5.83% |
| 2025-03-04 | 21.35 | 20.45 | -0.90 | -4.22% | 20.28 | 21.36 | 83063 | 17026 | 6.14% |
| 2025-03-03 | 19.92 | 21.35 | 1.26 | 6.27% | 19.90 | 21.35 | 144310 | 29988 | 10.67% |
| 2025-02-28 | 19.69 | 20.09 | 0.50 | 2.55% | 19.53 | 21.40 | 143461 | 29333 | 10.61% |
| 2025-02-27 | 19.47 | 19.59 | 0.09 | 0.46% | 19.04 | 19.59 | 43074 | 8348 | 3.19% |
| 2025-02-26 | 19.68 | 19.50 | -0.13 | -0.66% | 19.21 | 19.89 | 53684 | 10455 | 3.97% |
| 2025-02-25 | 19.50 | 19.63 | -0.37 | -1.85% | 19.41 | 19.98 | 54525 | 10760 | 4.03% |
| 2025-02-24 | 20.07 | 20.00 | 0.19 | 0.96% | 19.82 | 20.50 | 83756 | 16835 | 6.20% |
| 2025-02-21 | 19.81 | 19.81 | -0.14 | -0.70% | 19.52 | 20.19 | 62309 | 12314 | 4.61% |
| 2025-02-20 | 19.62 | 19.95 | 0.23 | 1.17% | 19.52 | 20.00 | 60320 | 11929 | 4.46% |
| 2025-02-19 | 19.50 | 19.72 | 0.31 | 1.60% | 19.30 | 19.77 | 58781 | 11460 | 4.35% |
| 2025-02-18 | 20.07 | 19.41 | -1.07 | -5.22% | 19.36 | 20.37 | 87053 | 17252 | 6.44% |
| 2025-02-17 | 19.01 | 20.48 | 1.19 | 6.17% | 19.01 | 20.50 | 131063 | 25892 | 9.69% |
| 2025-02-14 | 20.35 | 19.29 | -1.43 | -6.90% | 19.03 | 20.46 | 126548 | 24697 | 9.36% |
| 2025-02-13 | 20.71 | 20.72 | 0.06 | 0.29% | 20.30 | 22.00 | 146530 | 30961 | 10.84% |
| 2025-02-12 | 19.70 | 20.66 | 0.80 | 4.03% | 19.64 | 20.66 | 108772 | 22053 | 8.05% |
| 2025-02-11 | 20.28 | 19.86 | -0.49 | -2.41% | 19.70 | 20.28 | 81942 | 16297 | 6.06% |
| 2025-02-10 | 20.04 | 20.35 | 0.31 | 1.55% | 19.95 | 20.48 | 89183 | 17987 | 6.60% |
| 2025-02-07 | 20.00 | 20.04 | -0.02 | -0.10% | 19.88 | 20.63 | 107028 | 21553 | 7.92% |
| 2025-02-06 | 19.76 | 20.06 | 0.18 | 0.91% | 19.71 | 20.09 | 78304 | 15602 | 5.79% |
| 2025-02-05 | 19.45 | 19.88 | 0.53 | 2.74% | 19.36 | 19.90 | 71231 | 14036 | 5.27% |
| 2025-01-27 | 19.89 | 19.35 | -0.40 | -2.03% | 19.32 | 20.10 | 77963 | 15389 | 5.77% |
| 2025-01-24 | 20.43 | 19.75 | -1.22 | -5.82% | 19.63 | 20.69 | 133995 | 26757 | 9.91% |
| 2025-01-23 | 21.36 | 20.97 | -0.83 | -3.81% | 20.93 | 21.85 | 133440 | 28521 | 9.87% |
| 2025-01-22 | 21.04 | 21.80 | 0.77 | 3.66% | 20.91 | 22.14 | 168988 | 36124 | 12.50% |
| 2025-01-21 | 21.77 | 21.03 | -1.71 | -7.52% | 20.90 | 22.14 | 190358 | 40690 | 14.08% |
| 2025-01-20 | 22.79 | 22.74 | -2.53 | -10.01% | 22.74 | 24.36 | 245981 | 56577 | 18.19% |
| 2025-01-17 | 25.27 | 25.27 | -2.81 | -10.01% | 25.27 | 25.27 | 11705 | 2957 | 0.87% |
| 2025-01-16 | 31.20 | 28.08 | -3.12 | -10.00% | 28.08 | 32.86 | 183075 | 54166 | 13.54% |
| 2025-01-15 | 31.20 | 31.20 | 2.84 | 10.01% | 28.06 | 31.20 | 131460 | 40580 | 9.72% |
| 2025-01-14 | 28.36 | 28.36 | 2.58 | 10.01% | 27.85 | 28.36 | 29739 | 8429 | 2.20% |
| 2025-01-13 | 25.00 | 25.78 | 2.34 | 9.98% | 24.44 | 25.78 | 95747 | 24503 | 7.08% |
| 2025-01-10 | 23.43 | 23.44 | 2.13 | 10.00% | 22.60 | 23.44 | 156266 | 36557 | 11.56% |
| 2025-01-09 | 21.31 | 21.31 | 1.94 | 10.02% | 20.68 | 21.31 | 67136 | 14287 | 4.97% |
| 2025-01-08 | 18.30 | 19.37 | 1.76 | 9.99% | 18.14 | 19.37 | 69088 | 13177 | 5.11% |
| 2025-01-07 | 16.64 | 17.61 | 1.60 | 9.99% | 15.49 | 17.61 | 141976 | 24109 | 10.50% |
| 2025-01-06 | 16.01 | 16.01 | 1.46 | 10.03% | 13.10 | 16.01 | 183886 | 27068 | 13.60% |
| 2025-01-03 | 14.48 | 14.55 | 1.32 | 9.98% | 14.48 | 14.55 | 35288 | 5127 | 2.61% |
| 2025-01-02 | 11.98 | 13.23 | 1.20 | 9.98% | 11.96 | 13.23 | 34106 | 4432 | 2.52% |
| 2024-12-31 | 12.15 | 12.03 | -0.11 | -0.91% | 12.01 | 12.35 | 14368 | 1745 | 1.06% |
| 2024-12-30 | 12.47 | 12.14 | -0.33 | -2.65% | 12.00 | 12.47 | 17731 | 2165 | 1.31% |