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：2025-04-10 00:19:14 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 18.94 | 19.82 | 0.42 | 2.16% | 17.41 | 20.10 | 119714 | 22652 | 5.86% |
| 2025-04-08 | 19.76 | 19.40 | 0.33 | 1.73% | 18.92 | 20.50 | 124991 | 24564 | 6.12% |
| 2025-04-07 | 21.00 | 19.07 | -3.84 | -16.76% | 18.33 | 21.93 | 130918 | 26474 | 6.41% |
| 2025-04-03 | 22.48 | 22.91 | 0.31 | 1.37% | 22.11 | 23.88 | 120023 | 27595 | 5.88% |
| 2025-04-02 | 22.44 | 22.60 | 0.41 | 1.85% | 22.10 | 23.40 | 140929 | 32014 | 6.90% |
| 2025-04-01 | 20.14 | 22.19 | 2.10 | 10.45% | 19.88 | 22.60 | 166538 | 36187 | 8.16% |
| 2025-03-31 | 20.33 | 20.09 | -0.32 | -1.57% | 19.81 | 20.99 | 99147 | 20066 | 4.86% |
| 2025-03-28 | 19.39 | 20.41 | 1.12 | 5.81% | 19.29 | 22.05 | 196738 | 40740 | 9.64% |
| 2025-03-27 | 17.21 | 19.29 | 1.92 | 11.05% | 17.00 | 20.27 | 157111 | 29774 | 7.70% |
| 2025-03-26 | 17.05 | 17.37 | 0.28 | 1.64% | 17.05 | 17.56 | 34463 | 5987 | 1.69% |
| 2025-03-25 | 17.00 | 17.09 | -0.02 | -0.12% | 16.71 | 17.44 | 41479 | 7093 | 2.03% |
| 2025-03-24 | 17.73 | 17.11 | -0.71 | -3.98% | 16.89 | 17.95 | 53716 | 9272 | 2.63% |
| 2025-03-21 | 18.80 | 17.82 | -1.05 | -5.56% | 17.61 | 18.86 | 65648 | 11825 | 3.22% |
| 2025-03-20 | 18.90 | 18.87 | -0.01 | -0.05% | 18.70 | 19.19 | 57954 | 10936 | 2.84% |
| 2025-03-19 | 17.70 | 18.88 | 1.07 | 6.01% | 17.65 | 19.36 | 112788 | 21078 | 5.52% |
| 2025-03-18 | 17.84 | 17.81 | -0.01 | -0.06% | 17.70 | 18.10 | 43457 | 7764 | 2.13% |
| 2025-03-17 | 17.63 | 17.82 | 0.34 | 1.95% | 17.35 | 18.03 | 58132 | 10339 | 2.85% |
| 2025-03-14 | 17.29 | 17.48 | 0.18 | 1.04% | 17.00 | 17.51 | 54722 | 9471 | 2.68% |
| 2025-03-13 | 17.62 | 17.30 | -0.35 | -1.98% | 17.21 | 17.88 | 53066 | 9311 | 2.60% |
| 2025-03-12 | 18.04 | 17.65 | -0.39 | -2.16% | 17.59 | 18.15 | 62922 | 11151 | 3.08% |
| 2025-03-11 | 18.50 | 18.04 | -0.64 | -3.43% | 17.85 | 18.64 | 58850 | 10682 | 2.88% |
| 2025-03-10 | 18.21 | 18.68 | 0.53 | 2.92% | 17.98 | 18.78 | 67563 | 12398 | 3.31% |
| 2025-03-07 | 18.45 | 18.15 | -0.42 | -2.26% | 17.94 | 18.93 | 75796 | 13913 | 3.71% |
| 2025-03-06 | 18.58 | 18.57 | 0.02 | 0.11% | 18.25 | 19.08 | 79285 | 14753 | 3.88% |
| 2025-03-05 | 18.30 | 18.55 | 0.33 | 1.81% | 17.71 | 18.69 | 86917 | 15839 | 4.26% |
| 2025-03-04 | 18.50 | 18.22 | -0.51 | -2.72% | 18.00 | 18.85 | 104368 | 19123 | 5.11% |
| 2025-03-03 | 19.62 | 18.73 | -0.99 | -5.02% | 18.60 | 19.95 | 92458 | 17765 | 4.53% |
| 2025-02-28 | 20.42 | 19.72 | -0.75 | -3.66% | 19.69 | 20.71 | 73873 | 14824 | 3.62% |
| 2025-02-27 | 20.18 | 20.47 | -0.31 | -1.49% | 19.90 | 20.60 | 95949 | 19419 | 4.70% |
| 2025-02-26 | 18.96 | 20.78 | 1.75 | 9.20% | 18.75 | 20.85 | 134350 | 26784 | 6.58% |
| 2025-02-25 | 18.90 | 19.03 | 0.03 | 0.16% | 18.65 | 19.57 | 81762 | 15622 | 4.00% |
| 2025-02-24 | 19.85 | 19.00 | -0.75 | -3.80% | 18.79 | 19.85 | 157677 | 30368 | 7.72% |
| 2025-02-21 | 16.44 | 19.75 | 3.29 | 19.99% | 16.44 | 19.75 | 148124 | 27247 | 7.25% |
| 2025-02-20 | 16.38 | 16.46 | 0.08 | 0.49% | 16.34 | 16.78 | 53407 | 8846 | 2.62% |
| 2025-02-19 | 16.16 | 16.38 | 0.23 | 1.42% | 15.89 | 16.49 | 44918 | 7301 | 2.20% |
| 2025-02-18 | 16.24 | 16.15 | 0.01 | 0.06% | 15.91 | 16.95 | 67596 | 11096 | 3.31% |
| 2025-02-17 | 16.25 | 16.14 | -0.09 | -0.55% | 16.08 | 16.52 | 49161 | 7980 | 2.41% |
| 2025-02-14 | 16.01 | 16.23 | 0.28 | 1.76% | 15.96 | 16.48 | 37870 | 6165 | 1.85% |
| 2025-02-13 | 16.13 | 15.95 | -0.10 | -0.62% | 15.91 | 16.21 | 32008 | 5126 | 1.57% |
| 2025-02-12 | 16.12 | 16.05 | -0.10 | -0.62% | 15.96 | 16.30 | 37520 | 6029 | 1.84% |
| 2025-02-11 | 16.81 | 16.15 | -0.61 | -3.64% | 16.11 | 16.81 | 49915 | 8111 | 2.44% |
| 2025-02-10 | 16.60 | 16.76 | 0.24 | 1.45% | 16.37 | 17.07 | 43646 | 7302 | 2.14% |
| 2025-02-07 | 16.51 | 16.52 | 0.09 | 0.55% | 16.30 | 16.85 | 42413 | 7050 | 2.08% |
| 2025-02-06 | 15.97 | 16.43 | 0.44 | 2.75% | 15.74 | 16.53 | 33977 | 5526 | 1.66% |
| 2025-02-05 | 15.73 | 15.99 | 0.38 | 2.43% | 15.62 | 16.33 | 38531 | 6169 | 1.89% |
| 2025-01-27 | 15.77 | 15.61 | -0.08 | -0.51% | 15.61 | 16.15 | 27750 | 4404 | 1.36% |
| 2025-01-24 | 15.60 | 15.69 | 0.09 | 0.58% | 15.44 | 15.85 | 34217 | 5353 | 1.68% |
| 2025-01-23 | 15.93 | 15.60 | -0.18 | -1.14% | 15.60 | 16.12 | 40914 | 6506 | 2.00% |
| 2025-01-22 | 15.70 | 15.78 | -0.03 | -0.19% | 15.36 | 15.97 | 48370 | 7576 | 2.37% |
| 2025-01-21 | 17.33 | 15.81 | -1.49 | -8.61% | 15.75 | 17.55 | 89825 | 14616 | 4.40% |
| 2025-01-20 | 17.51 | 17.30 | -0.28 | -1.59% | 17.16 | 18.18 | 38958 | 6879 | 1.91% |
| 2025-01-17 | 17.46 | 17.58 | 0.11 | 0.63% | 16.88 | 17.63 | 32352 | 5600 | 1.58% |
| 2025-01-16 | 17.61 | 17.47 | -0.10 | -0.57% | 17.20 | 17.92 | 31157 | 5457 | 1.53% |
| 2025-01-15 | 18.14 | 17.57 | -0.47 | -2.61% | 17.52 | 18.16 | 36791 | 6492 | 1.80% |
| 2025-01-14 | 17.57 | 18.04 | 0.53 | 3.03% | 17.27 | 18.14 | 47225 | 8401 | 2.31% |
| 2025-01-13 | 16.87 | 17.51 | 0.67 | 3.98% | 16.67 | 17.80 | 55526 | 9653 | 2.72% |
| 2025-01-10 | 18.25 | 16.84 | -1.50 | -8.18% | 16.81 | 18.40 | 53592 | 9366 | 2.62% |
| 2025-01-09 | 17.99 | 18.34 | 0.37 | 2.06% | 17.80 | 19.11 | 53986 | 10084 | 2.64% |
| 2025-01-08 | 18.38 | 17.97 | -0.41 | -2.23% | 17.70 | 18.47 | 31304 | 5656 | 1.53% |
| 2025-01-07 | 18.61 | 18.38 | -0.27 | -1.45% | 18.07 | 18.70 | 27276 | 5000 | 1.34% |
| 2025-01-06 | 19.20 | 18.65 | -0.55 | -2.86% | 18.56 | 19.30 | 37893 | 7150 | 1.86% |
| 2025-01-03 | 19.82 | 19.20 | -0.70 | -3.52% | 18.75 | 19.93 | 39615 | 7640 | 1.94% |
| 2025-01-02 | 20.20 | 19.90 | -0.30 | -1.49% | 19.20 | 20.40 | 33544 | 6642 | 1.64% |
| 2024-12-31 | 20.27 | 20.20 | -0.25 | -1.22% | 19.95 | 20.55 | 22305 | 4500 | 1.09% |