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：2025-04-07 22:31:22 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 | 13.34 | 11.68 | -2.07 | -15.05% | 11.41 | 13.60 | 51635 | 6421 | 2.87% |
| 2025-04-03 | 14.03 | 13.75 | -0.28 | -2.00% | 13.62 | 14.15 | 14792 | 2047 | 0.82% |
| 2025-04-02 | 14.03 | 14.03 | -0.06 | -0.43% | 14.00 | 14.23 | 11717 | 1651 | 0.65% |
| 2025-04-01 | 14.12 | 14.09 | -0.01 | -0.07% | 14.03 | 14.41 | 20349 | 2889 | 1.13% |
| 2025-03-31 | 14.20 | 14.10 | -0.05 | -0.35% | 13.75 | 14.55 | 22055 | 3076 | 1.23% |
| 2025-03-28 | 14.29 | 14.15 | -0.01 | -0.07% | 13.98 | 14.48 | 27970 | 3961 | 1.55% |
| 2025-03-27 | 13.92 | 14.16 | 0.21 | 1.51% | 13.84 | 14.81 | 41487 | 5941 | 2.30% |
| 2025-03-26 | 13.88 | 13.95 | 0.16 | 1.16% | 13.61 | 14.14 | 25490 | 3567 | 1.42% |
| 2025-03-25 | 13.97 | 13.79 | -0.13 | -0.93% | 13.62 | 14.13 | 32493 | 4495 | 1.81% |
| 2025-03-24 | 14.55 | 13.92 | -0.39 | -2.73% | 13.52 | 14.55 | 39321 | 5474 | 2.18% |
| 2025-03-21 | 15.30 | 14.31 | -0.99 | -6.47% | 14.21 | 15.30 | 53934 | 7866 | 3.00% |
| 2025-03-20 | 16.20 | 15.30 | -0.92 | -5.67% | 15.10 | 16.20 | 41774 | 6531 | 2.32% |
| 2025-03-19 | 16.40 | 16.22 | -0.19 | -1.16% | 16.00 | 16.47 | 20854 | 3380 | 1.16% |
| 2025-03-18 | 16.62 | 16.41 | -0.25 | -1.50% | 16.32 | 17.07 | 26648 | 4416 | 1.48% |
| 2025-03-17 | 16.49 | 16.66 | 0.16 | 0.97% | 16.00 | 16.87 | 35168 | 5779 | 1.95% |
| 2025-03-14 | 16.04 | 16.50 | 0.45 | 2.80% | 16.01 | 16.52 | 26156 | 4261 | 1.45% |
| 2025-03-13 | 16.45 | 16.05 | -0.40 | -2.43% | 15.50 | 16.69 | 39158 | 6239 | 2.18% |
| 2025-03-12 | 16.56 | 16.45 | -0.12 | -0.72% | 16.44 | 17.50 | 44418 | 7512 | 2.47% |
| 2025-03-11 | 16.69 | 16.57 | -0.28 | -1.66% | 16.26 | 16.84 | 26400 | 4356 | 1.47% |
| 2025-03-10 | 16.85 | 16.85 | -0.06 | -0.35% | 16.66 | 17.07 | 29723 | 5001 | 1.65% |
| 2025-03-07 | 17.05 | 16.91 | -0.16 | -0.94% | 16.78 | 17.49 | 40599 | 6939 | 2.26% |
| 2025-03-06 | 17.53 | 17.07 | -0.37 | -2.12% | 17.07 | 18.00 | 58807 | 10315 | 3.27% |
| 2025-03-05 | 16.85 | 17.44 | 0.43 | 2.53% | 16.50 | 17.67 | 50749 | 8705 | 2.82% |
| 2025-03-04 | 16.99 | 17.01 | 0.12 | 0.71% | 16.66 | 17.25 | 24031 | 4064 | 1.34% |
| 2025-03-03 | 16.92 | 16.89 | -0.01 | -0.06% | 16.67 | 17.47 | 32060 | 5435 | 1.78% |
| 2025-02-28 | 17.15 | 16.90 | -0.42 | -2.42% | 16.80 | 17.48 | 35013 | 5958 | 1.95% |
| 2025-02-27 | 17.54 | 17.32 | -0.40 | -2.26% | 16.80 | 18.02 | 56516 | 9708 | 3.14% |
| 2025-02-26 | 17.40 | 17.72 | 0.53 | 3.08% | 16.83 | 18.32 | 66319 | 11714 | 3.68% |
| 2025-02-25 | 17.48 | 17.19 | -0.69 | -3.86% | 17.05 | 18.41 | 80376 | 14215 | 4.47% |
| 2025-02-24 | 17.20 | 17.88 | 1.07 | 6.37% | 16.81 | 17.99 | 79528 | 13794 | 4.42% |
| 2025-02-21 | 15.34 | 16.81 | 1.19 | 7.62% | 15.32 | 18.09 | 99464 | 16880 | 5.53% |
| 2025-02-20 | 14.85 | 15.62 | 0.85 | 5.75% | 14.80 | 15.89 | 56861 | 8741 | 3.16% |
| 2025-02-19 | 14.62 | 14.77 | 0.01 | 0.07% | 14.62 | 15.15 | 34258 | 5086 | 1.90% |
| 2025-02-18 | 14.85 | 14.76 | -0.23 | -1.53% | 14.67 | 15.33 | 39655 | 5939 | 2.20% |
| 2025-02-17 | 15.25 | 14.99 | -0.43 | -2.79% | 14.64 | 15.42 | 55263 | 8269 | 3.07% |
| 2025-02-14 | 15.29 | 15.42 | -0.06 | -0.39% | 15.01 | 15.75 | 71987 | 11034 | 4.00% |
| 2025-02-13 | 15.17 | 15.48 | 0.26 | 1.71% | 14.66 | 15.98 | 80813 | 12362 | 4.49% |
| 2025-02-12 | 14.41 | 15.22 | 0.82 | 5.69% | 14.30 | 15.80 | 65375 | 9877 | 3.63% |
| 2025-02-11 | 14.80 | 14.40 | -0.62 | -4.13% | 14.06 | 14.90 | 62839 | 9055 | 3.49% |
| 2025-02-10 | 12.77 | 15.02 | 2.25 | 17.62% | 12.71 | 15.32 | 107384 | 15608 | 5.97% |
| 2025-02-07 | 12.57 | 12.77 | 0.20 | 1.59% | 12.57 | 13.06 | 17790 | 2285 | 0.99% |
| 2025-02-06 | 12.29 | 12.57 | 0.40 | 3.29% | 12.07 | 12.58 | 13016 | 1609 | 0.72% |
| 2025-02-05 | 12.01 | 12.17 | 0.19 | 1.59% | 12.01 | 12.37 | 7914 | 966 | 0.44% |
| 2025-01-27 | 12.18 | 11.98 | -0.26 | -2.12% | 11.95 | 12.49 | 11565 | 1407 | 0.64% |
| 2025-01-24 | 12.20 | 12.24 | -0.01 | -0.08% | 12.14 | 12.36 | 13521 | 1654 | 0.75% |
| 2025-01-23 | 12.20 | 12.25 | 0.12 | 0.99% | 12.19 | 12.68 | 19609 | 2441 | 1.09% |
| 2025-01-22 | 11.73 | 12.13 | 0.33 | 2.80% | 11.53 | 12.25 | 21013 | 2513 | 1.17% |
| 2025-01-21 | 11.40 | 11.80 | 0.43 | 3.78% | 11.22 | 11.92 | 18353 | 2113 | 1.02% |
| 2025-01-20 | 11.49 | 11.37 | 0.05 | 0.44% | 11.16 | 11.53 | 14480 | 1647 | 0.80% |
| 2025-01-17 | 11.50 | 11.32 | -0.18 | -1.57% | 11.26 | 11.50 | 11597 | 1320 | 0.64% |
| 2025-01-16 | 11.33 | 11.50 | 0.04 | 0.35% | 11.30 | 11.73 | 11625 | 1340 | 0.65% |
| 2025-01-15 | 11.57 | 11.46 | -0.16 | -1.38% | 11.30 | 11.67 | 9079 | 1038 | 0.50% |
| 2025-01-14 | 11.09 | 11.62 | 0.64 | 5.83% | 10.98 | 11.62 | 15103 | 1715 | 0.84% |
| 2025-01-13 | 10.91 | 10.98 | 0.01 | 0.09% | 10.60 | 11.07 | 8903 | 969 | 0.49% |
| 2025-01-10 | 11.09 | 10.97 | -0.09 | -0.81% | 10.96 | 11.32 | 13401 | 1485 | 0.74% |
| 2025-01-09 | 11.00 | 11.06 | -0.05 | -0.45% | 11.00 | 11.31 | 15665 | 1753 | 0.87% |
| 2025-01-08 | 11.45 | 11.11 | -0.23 | -2.03% | 10.83 | 11.45 | 12305 | 1363 | 0.68% |
| 2025-01-07 | 11.20 | 11.34 | 0.14 | 1.25% | 11.12 | 11.36 | 9548 | 1074 | 0.53% |
| 2025-01-06 | 11.36 | 11.20 | -0.11 | -0.97% | 11.03 | 11.65 | 10929 | 1225 | 0.61% |
| 2025-01-03 | 12.15 | 11.31 | -0.69 | -5.75% | 11.31 | 12.20 | 14356 | 1671 | 0.80% |
| 2025-01-02 | 12.18 | 12.00 | -0.29 | -2.36% | 11.95 | 12.40 | 11886 | 1443 | 0.66% |
| 2024-12-31 | 12.40 | 12.29 | -0.01 | -0.08% | 12.22 | 12.80 | 13409 | 1667 | 0.74% |
| 2024-12-30 | 12.36 | 12.30 | 0.04 | 0.33% | 12.00 | 12.43 | 12349 | 1510 | 0.69% |