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 03:12:38 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 | 17.42 | 15.20 | -3.23 | -17.53% | 14.74 | 17.88 | 111913 | 17835 | 4.28% |
| 2025-04-03 | 18.54 | 18.43 | -0.32 | -1.71% | 18.38 | 19.10 | 42643 | 7969 | 1.63% |
| 2025-04-02 | 18.83 | 18.75 | -0.07 | -0.37% | 18.69 | 19.05 | 30150 | 5683 | 1.15% |
| 2025-04-01 | 18.66 | 18.82 | 0.17 | 0.91% | 18.66 | 19.05 | 42864 | 8080 | 1.64% |
| 2025-03-31 | 18.55 | 18.65 | 0.17 | 0.92% | 18.03 | 18.70 | 56314 | 10358 | 2.16% |
| 2025-03-28 | 18.82 | 18.48 | -0.40 | -2.12% | 18.45 | 19.10 | 48500 | 9075 | 1.86% |
| 2025-03-27 | 19.12 | 18.88 | -0.24 | -1.26% | 18.26 | 19.22 | 70904 | 13283 | 2.71% |
| 2025-03-26 | 19.32 | 19.12 | -0.20 | -1.04% | 19.11 | 19.59 | 58890 | 11365 | 2.25% |
| 2025-03-25 | 19.41 | 19.32 | -0.23 | -1.18% | 19.20 | 19.82 | 77502 | 15088 | 2.97% |
| 2025-03-24 | 21.10 | 19.55 | -1.58 | -7.48% | 19.11 | 21.29 | 182673 | 36343 | 6.99% |
| 2025-03-21 | 21.00 | 21.13 | -0.21 | -0.98% | 20.93 | 21.88 | 158924 | 33926 | 6.08% |
| 2025-03-20 | 20.23 | 21.34 | 0.97 | 4.76% | 20.03 | 22.10 | 204524 | 43465 | 7.83% |
| 2025-03-19 | 20.85 | 20.37 | -0.44 | -2.11% | 20.30 | 21.04 | 77680 | 15945 | 2.97% |
| 2025-03-18 | 21.00 | 20.81 | -0.29 | -1.37% | 20.63 | 21.54 | 123717 | 25971 | 4.74% |
| 2025-03-17 | 20.01 | 21.10 | 1.10 | 5.50% | 19.74 | 21.48 | 187136 | 38648 | 7.16% |
| 2025-03-14 | 19.90 | 20.00 | 0.02 | 0.10% | 19.49 | 20.04 | 89955 | 17841 | 3.44% |
| 2025-03-13 | 20.50 | 19.98 | -0.67 | -3.24% | 19.74 | 20.65 | 85629 | 17164 | 3.28% |
| 2025-03-12 | 20.97 | 20.65 | -0.06 | -0.29% | 20.61 | 21.30 | 108441 | 22646 | 4.15% |
| 2025-03-11 | 19.96 | 20.71 | 0.50 | 2.47% | 19.88 | 20.98 | 118659 | 24399 | 4.54% |
| 2025-03-10 | 20.29 | 20.21 | -0.15 | -0.74% | 19.96 | 20.58 | 85405 | 17316 | 3.27% |
| 2025-03-07 | 20.20 | 20.36 | 0.21 | 1.04% | 19.68 | 20.96 | 170310 | 34690 | 6.52% |
| 2025-03-06 | 19.88 | 20.15 | 0.55 | 2.81% | 19.75 | 20.35 | 117862 | 23639 | 4.51% |
| 2025-03-05 | 19.44 | 19.60 | 0.16 | 0.82% | 19.09 | 19.74 | 86507 | 16823 | 3.31% |
| 2025-03-04 | 18.82 | 19.44 | 0.47 | 2.48% | 18.69 | 19.79 | 100670 | 19522 | 3.85% |
| 2025-03-03 | 18.95 | 18.97 | 0.19 | 1.01% | 18.43 | 19.52 | 95426 | 18272 | 3.65% |
| 2025-02-28 | 19.92 | 18.78 | -1.65 | -8.08% | 18.63 | 20.23 | 156300 | 29970 | 5.98% |
| 2025-02-27 | 21.11 | 20.43 | -0.68 | -3.22% | 19.98 | 21.20 | 131595 | 26894 | 5.04% |
| 2025-02-26 | 21.05 | 21.11 | 0.04 | 0.19% | 20.62 | 21.18 | 107805 | 22509 | 4.13% |
| 2025-02-25 | 20.90 | 21.07 | -0.18 | -0.85% | 20.83 | 21.52 | 105603 | 22383 | 4.04% |
| 2025-02-24 | 21.30 | 21.25 | -0.37 | -1.71% | 20.83 | 21.62 | 126256 | 26759 | 4.83% |
| 2025-02-21 | 21.33 | 21.62 | 0.34 | 1.60% | 20.72 | 21.75 | 136323 | 29071 | 5.22% |
| 2025-02-20 | 21.09 | 21.28 | 0.10 | 0.47% | 20.85 | 21.39 | 102729 | 21727 | 3.93% |
| 2025-02-19 | 20.66 | 21.18 | 0.77 | 3.77% | 20.38 | 21.42 | 129679 | 27266 | 4.96% |
| 2025-02-18 | 21.53 | 20.41 | -1.18 | -5.47% | 20.25 | 21.65 | 143212 | 29932 | 5.48% |
| 2025-02-17 | 22.00 | 21.59 | -0.11 | -0.51% | 21.23 | 22.66 | 231734 | 50784 | 8.87% |
| 2025-02-14 | 20.15 | 21.70 | 1.70 | 8.50% | 20.15 | 21.88 | 233279 | 48935 | 8.93% |
| 2025-02-13 | 20.80 | 20.00 | -0.75 | -3.61% | 20.00 | 20.81 | 133722 | 27271 | 5.12% |
| 2025-02-12 | 20.34 | 20.75 | 0.38 | 1.87% | 20.18 | 20.83 | 94397 | 19432 | 3.61% |
| 2025-02-11 | 20.61 | 20.37 | -0.22 | -1.07% | 19.99 | 20.94 | 136732 | 27912 | 5.23% |
| 2025-02-10 | 19.69 | 20.59 | 1.03 | 5.27% | 19.54 | 20.60 | 116403 | 23531 | 4.46% |
| 2025-02-07 | 18.96 | 19.56 | 0.60 | 3.16% | 18.72 | 20.01 | 137802 | 26857 | 5.27% |
| 2025-02-06 | 18.52 | 18.96 | 0.43 | 2.32% | 18.10 | 19.20 | 106918 | 20123 | 4.09% |
| 2025-02-05 | 17.51 | 18.53 | 1.22 | 7.05% | 17.51 | 19.13 | 129147 | 23889 | 4.94% |
| 2025-01-27 | 17.71 | 17.31 | -1.57 | -8.32% | 17.29 | 18.20 | 127212 | 22409 | 4.87% |
| 2025-01-24 | 18.33 | 18.88 | 0.57 | 3.11% | 18.22 | 18.95 | 58918 | 11015 | 2.26% |
| 2025-01-23 | 18.38 | 18.31 | 0.12 | 0.66% | 18.30 | 19.12 | 60569 | 11353 | 2.32% |
| 2025-01-22 | 18.33 | 18.19 | -0.25 | -1.36% | 17.96 | 18.41 | 44231 | 8040 | 1.69% |
| 2025-01-21 | 18.83 | 18.44 | -0.39 | -2.07% | 18.26 | 19.07 | 61957 | 11454 | 2.37% |
| 2025-01-20 | 19.17 | 18.83 | 0.03 | 0.16% | 18.73 | 19.24 | 50040 | 9489 | 1.92% |
| 2025-01-17 | 18.81 | 18.80 | -0.08 | -0.42% | 18.51 | 19.14 | 47408 | 8928 | 1.81% |
| 2025-01-16 | 19.00 | 18.88 | -0.01 | -0.05% | 18.69 | 19.49 | 56138 | 10696 | 2.15% |
| 2025-01-15 | 19.28 | 18.89 | -0.38 | -1.97% | 18.77 | 19.35 | 61252 | 11586 | 2.34% |
| 2025-01-14 | 18.28 | 19.27 | 1.12 | 6.17% | 18.15 | 19.36 | 73888 | 13944 | 2.83% |
| 2025-01-13 | 17.85 | 18.15 | 0.20 | 1.11% | 17.30 | 18.45 | 64357 | 11556 | 2.46% |
| 2025-01-10 | 18.65 | 17.95 | -0.86 | -4.57% | 17.90 | 19.22 | 69694 | 12945 | 2.67% |
| 2025-01-09 | 18.39 | 18.81 | 0.39 | 2.12% | 18.39 | 19.06 | 63888 | 11990 | 2.45% |
| 2025-01-08 | 18.74 | 18.42 | -0.42 | -2.23% | 17.66 | 18.85 | 81166 | 14856 | 3.11% |
| 2025-01-07 | 18.82 | 18.84 | 0.50 | 2.73% | 18.23 | 18.85 | 58266 | 10824 | 2.23% |
| 2025-01-06 | 18.94 | 18.34 | -0.44 | -2.34% | 18.15 | 18.94 | 66745 | 12317 | 2.55% |
| 2025-01-03 | 20.01 | 18.78 | -1.21 | -6.05% | 18.73 | 20.18 | 81910 | 15901 | 3.14% |
| 2025-01-02 | 20.30 | 19.99 | -0.41 | -2.01% | 19.82 | 20.79 | 74886 | 15132 | 2.87% |
| 2024-12-31 | 21.10 | 20.40 | -0.78 | -3.68% | 20.40 | 21.38 | 60004 | 12463 | 2.30% |
| 2024-12-30 | 20.81 | 21.18 | 0.10 | 0.47% | 20.30 | 21.55 | 73251 | 15449 | 2.80% |