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：2025-04-09 05:44:41 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 19.11 | 18.93 | 0.13 | 0.69% | 18.42 | 19.70 | 21843 | 4141 | 1.65% |
| 2025-04-07 | 19.99 | 18.80 | -1.95 | -9.40% | 18.18 | 20.06 | 39565 | 7674 | 2.98% |
| 2025-04-03 | 21.03 | 20.75 | -0.48 | -2.26% | 20.30 | 21.23 | 25276 | 5234 | 1.90% |
| 2025-04-02 | 20.87 | 21.23 | 0.17 | 0.81% | 20.87 | 21.73 | 16829 | 3605 | 1.27% |
| 2025-04-01 | 21.09 | 21.06 | -0.03 | -0.14% | 20.90 | 21.43 | 12275 | 2596 | 0.92% |
| 2025-03-31 | 21.15 | 21.09 | -0.11 | -0.52% | 20.71 | 21.32 | 20599 | 4312 | 1.55% |
| 2025-03-28 | 21.34 | 21.20 | -0.12 | -0.56% | 21.08 | 21.65 | 16164 | 3447 | 1.22% |
| 2025-03-27 | 21.56 | 21.32 | -0.23 | -1.07% | 21.02 | 21.97 | 22471 | 4843 | 1.69% |
| 2025-03-26 | 21.09 | 21.55 | 0.44 | 2.08% | 21.00 | 22.08 | 20342 | 4421 | 1.53% |
| 2025-03-25 | 21.08 | 21.11 | -0.15 | -0.71% | 20.83 | 21.54 | 18171 | 3847 | 1.37% |
| 2025-03-24 | 21.72 | 21.26 | -0.46 | -2.12% | 20.79 | 21.93 | 32991 | 7033 | 2.49% |
| 2025-03-21 | 22.20 | 21.72 | -0.51 | -2.29% | 21.60 | 22.26 | 33102 | 7236 | 2.49% |
| 2025-03-20 | 22.46 | 22.23 | -0.23 | -1.02% | 22.00 | 22.54 | 31353 | 6975 | 2.36% |
| 2025-03-19 | 21.72 | 22.46 | 0.74 | 3.41% | 21.57 | 22.99 | 55304 | 12484 | 4.17% |
| 2025-03-18 | 21.28 | 21.72 | 0.45 | 2.12% | 21.11 | 21.90 | 27010 | 5840 | 2.04% |
| 2025-03-17 | 21.10 | 21.27 | -0.14 | -0.65% | 21.10 | 21.70 | 30214 | 6474 | 2.28% |
| 2025-03-14 | 20.50 | 21.41 | 1.10 | 5.42% | 20.21 | 21.47 | 49912 | 10507 | 3.76% |
| 2025-03-13 | 20.77 | 20.31 | -0.65 | -3.10% | 19.91 | 21.09 | 35313 | 7214 | 2.66% |
| 2025-03-12 | 21.33 | 20.96 | 0.00 | 0.00% | 20.70 | 21.33 | 22637 | 4738 | 1.71% |
| 2025-03-11 | 21.60 | 20.96 | -0.79 | -3.63% | 20.63 | 21.75 | 49023 | 10357 | 3.69% |
| 2025-03-10 | 21.52 | 21.75 | 0.15 | 0.69% | 21.29 | 21.91 | 37555 | 8123 | 2.83% |
| 2025-03-07 | 20.81 | 21.60 | 0.79 | 3.80% | 20.45 | 22.08 | 61707 | 13260 | 4.65% |
| 2025-03-06 | 20.85 | 20.81 | 0.15 | 0.73% | 20.55 | 21.00 | 27463 | 5699 | 2.07% |
| 2025-03-05 | 21.05 | 20.66 | -0.30 | -1.43% | 20.36 | 21.05 | 25239 | 5193 | 1.90% |
| 2025-03-04 | 20.11 | 20.96 | 0.61 | 3.00% | 20.11 | 21.07 | 30243 | 6293 | 2.28% |
| 2025-03-03 | 20.06 | 20.35 | 0.23 | 1.14% | 20.06 | 20.95 | 24000 | 4913 | 1.81% |
| 2025-02-28 | 20.98 | 20.12 | -0.77 | -3.69% | 20.11 | 21.09 | 38594 | 7859 | 2.91% |
| 2025-02-27 | 21.00 | 20.89 | -0.15 | -0.71% | 20.41 | 21.12 | 39252 | 8134 | 2.96% |
| 2025-02-26 | 20.80 | 21.04 | 0.05 | 0.24% | 20.45 | 21.08 | 44554 | 9277 | 3.36% |
| 2025-02-25 | 19.95 | 20.99 | 1.01 | 5.06% | 19.71 | 21.15 | 68858 | 14182 | 5.19% |
| 2025-02-24 | 20.04 | 19.98 | -0.23 | -1.14% | 19.57 | 20.28 | 50826 | 10089 | 3.83% |
| 2025-02-21 | 20.45 | 20.21 | -0.24 | -1.17% | 19.88 | 20.50 | 54568 | 11015 | 4.11% |
| 2025-02-20 | 19.00 | 20.45 | 1.42 | 7.46% | 19.00 | 20.68 | 98809 | 20014 | 7.44% |
| 2025-02-19 | 18.40 | 19.03 | 0.63 | 3.42% | 18.38 | 19.07 | 47078 | 8879 | 3.55% |
| 2025-02-18 | 18.37 | 18.40 | 0.03 | 0.16% | 18.28 | 18.90 | 52779 | 9826 | 3.98% |
| 2025-02-17 | 17.72 | 18.37 | 0.66 | 3.73% | 17.64 | 18.55 | 34289 | 6266 | 2.58% |
| 2025-02-14 | 17.89 | 17.71 | -0.01 | -0.06% | 17.53 | 17.89 | 13951 | 2469 | 1.05% |
| 2025-02-13 | 18.24 | 17.72 | -0.48 | -2.64% | 17.70 | 18.24 | 21182 | 3790 | 1.60% |
| 2025-02-12 | 17.99 | 18.20 | 0.26 | 1.45% | 17.84 | 18.30 | 31047 | 5635 | 2.34% |
| 2025-02-11 | 17.59 | 17.94 | 0.38 | 2.16% | 17.41 | 18.02 | 25945 | 4618 | 1.95% |
| 2025-02-10 | 17.69 | 17.56 | -0.09 | -0.51% | 17.41 | 17.69 | 17706 | 3100 | 1.33% |
| 2025-02-07 | 17.67 | 17.65 | 0.03 | 0.17% | 17.46 | 17.85 | 23894 | 4214 | 1.80% |
| 2025-02-06 | 17.36 | 17.62 | 0.26 | 1.50% | 17.25 | 17.64 | 16917 | 2964 | 1.27% |
| 2025-02-05 | 17.80 | 17.36 | -0.24 | -1.36% | 17.27 | 17.80 | 19156 | 3334 | 1.44% |
| 2025-01-27 | 17.97 | 17.60 | -0.46 | -2.55% | 17.59 | 18.10 | 14873 | 2646 | 1.12% |
| 2025-01-24 | 17.67 | 18.06 | 0.25 | 1.40% | 17.61 | 18.14 | 18421 | 3306 | 1.39% |
| 2025-01-23 | 17.91 | 17.81 | -0.09 | -0.50% | 17.76 | 18.17 | 19373 | 3475 | 1.46% |
| 2025-01-22 | 17.76 | 17.90 | -0.10 | -0.56% | 17.63 | 18.13 | 24037 | 4280 | 1.81% |
| 2025-01-21 | 17.10 | 18.00 | 0.97 | 5.70% | 17.05 | 18.20 | 56826 | 10118 | 4.28% |
| 2025-01-20 | 16.45 | 17.03 | 0.63 | 3.84% | 16.39 | 17.28 | 27625 | 4659 | 2.08% |
| 2025-01-17 | 16.27 | 16.40 | 0.18 | 1.11% | 16.03 | 16.56 | 16364 | 2675 | 1.23% |
| 2025-01-16 | 16.32 | 16.22 | 0.06 | 0.37% | 16.04 | 16.54 | 16323 | 2660 | 1.23% |
| 2025-01-15 | 16.19 | 16.16 | -0.11 | -0.68% | 16.11 | 16.37 | 12182 | 1975 | 0.92% |
| 2025-01-14 | 15.63 | 16.27 | 0.71 | 4.56% | 15.57 | 16.29 | 14684 | 2354 | 1.11% |
| 2025-01-13 | 15.48 | 15.56 | -0.09 | -0.58% | 15.15 | 15.75 | 14949 | 2314 | 1.13% |
| 2025-01-10 | 16.40 | 15.65 | -0.78 | -4.75% | 15.64 | 16.57 | 24899 | 3986 | 1.88% |
| 2025-01-09 | 16.39 | 16.43 | -0.03 | -0.18% | 16.26 | 16.63 | 11160 | 1835 | 0.84% |
| 2025-01-08 | 16.71 | 16.46 | -0.27 | -1.61% | 16.08 | 16.71 | 16765 | 2740 | 1.26% |
| 2025-01-07 | 16.56 | 16.73 | 0.25 | 1.52% | 16.22 | 16.74 | 12959 | 2136 | 0.98% |
| 2025-01-06 | 16.54 | 16.48 | -0.06 | -0.36% | 16.07 | 16.68 | 20864 | 3418 | 1.57% |
| 2025-01-03 | 17.60 | 16.54 | -1.06 | -6.02% | 16.39 | 17.69 | 28586 | 4868 | 2.15% |
| 2025-01-02 | 18.09 | 17.60 | -0.61 | -3.35% | 17.38 | 18.34 | 37655 | 6739 | 2.84% |
| 2024-12-31 | 18.24 | 18.21 | -0.05 | -0.27% | 17.92 | 18.38 | 31483 | 5727 | 2.37% |
| 2024-12-30 | 18.13 | 18.26 | 0.28 | 1.56% | 17.80 | 18.50 | 39210 | 7141 | 2.95% |