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 20:20:20 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 | 14.50 | 12.88 | -2.73 | -17.49% | 12.64 | 14.63 | 33644 | 4577 | 3.56% |
| 2025-04-03 | 15.45 | 15.61 | -0.17 | -1.08% | 15.43 | 16.03 | 14460 | 2272 | 1.53% |
| 2025-04-02 | 15.80 | 15.78 | -0.10 | -0.63% | 15.75 | 16.12 | 13238 | 2107 | 1.40% |
| 2025-04-01 | 15.45 | 15.88 | 0.52 | 3.39% | 15.45 | 16.15 | 22606 | 3599 | 2.39% |
| 2025-03-31 | 15.50 | 15.36 | -0.31 | -1.98% | 15.12 | 15.55 | 18349 | 2806 | 1.94% |
| 2025-03-28 | 15.89 | 15.67 | -0.12 | -0.76% | 15.67 | 16.39 | 19215 | 3062 | 2.03% |
| 2025-03-27 | 15.79 | 15.79 | -0.13 | -0.82% | 15.30 | 16.16 | 21661 | 3408 | 2.29% |
| 2025-03-26 | 15.42 | 15.92 | 0.35 | 2.25% | 15.42 | 16.12 | 23445 | 3742 | 2.48% |
| 2025-03-25 | 15.55 | 15.57 | -0.11 | -0.70% | 15.38 | 15.74 | 16573 | 2575 | 1.75% |
| 2025-03-24 | 16.21 | 15.68 | -0.65 | -3.98% | 15.15 | 16.39 | 38283 | 5991 | 4.05% |
| 2025-03-21 | 16.69 | 16.33 | -0.56 | -3.32% | 16.21 | 16.85 | 31186 | 5119 | 3.30% |
| 2025-03-20 | 16.70 | 16.89 | 0.21 | 1.26% | 16.52 | 16.95 | 24253 | 4068 | 2.57% |
| 2025-03-19 | 16.74 | 16.68 | -0.15 | -0.89% | 16.45 | 16.95 | 23422 | 3908 | 2.48% |
| 2025-03-18 | 16.78 | 16.83 | 0.15 | 0.90% | 16.68 | 17.05 | 30395 | 5121 | 3.22% |
| 2025-03-17 | 16.70 | 16.68 | 0.02 | 0.12% | 16.52 | 16.85 | 22049 | 3680 | 2.33% |
| 2025-03-14 | 16.31 | 16.66 | 0.32 | 1.96% | 16.05 | 16.70 | 31630 | 5189 | 3.35% |
| 2025-03-13 | 16.95 | 16.34 | -0.61 | -3.60% | 16.05 | 16.98 | 34836 | 5694 | 3.69% |
| 2025-03-12 | 16.94 | 16.95 | 0.11 | 0.65% | 16.70 | 17.18 | 38627 | 6528 | 4.09% |
| 2025-03-11 | 16.41 | 16.84 | -0.01 | -0.06% | 16.38 | 16.89 | 31453 | 5232 | 3.33% |
| 2025-03-10 | 16.98 | 16.85 | -0.17 | -1.00% | 16.72 | 17.15 | 30620 | 5178 | 3.24% |
| 2025-03-07 | 17.08 | 17.02 | -0.16 | -0.93% | 16.80 | 17.46 | 31141 | 5322 | 3.30% |
| 2025-03-06 | 16.88 | 17.18 | 0.37 | 2.20% | 16.85 | 17.38 | 29000 | 4973 | 3.07% |
| 2025-03-05 | 17.00 | 16.81 | -0.04 | -0.24% | 16.40 | 17.02 | 29488 | 4923 | 3.12% |
| 2025-03-04 | 16.22 | 16.85 | 0.63 | 3.88% | 16.05 | 16.98 | 38057 | 6307 | 4.03% |
| 2025-03-03 | 16.30 | 16.22 | -0.04 | -0.25% | 15.97 | 16.65 | 44603 | 7298 | 4.72% |
| 2025-02-28 | 17.28 | 16.26 | -1.11 | -6.39% | 16.10 | 17.28 | 51206 | 8491 | 5.42% |
| 2025-02-27 | 17.99 | 17.37 | -0.54 | -3.02% | 16.90 | 18.45 | 49300 | 8618 | 5.22% |
| 2025-02-26 | 17.31 | 17.91 | 0.67 | 3.89% | 17.31 | 18.12 | 60189 | 10707 | 6.37% |
| 2025-02-25 | 16.90 | 17.24 | 0.00 | 0.00% | 16.88 | 17.54 | 33942 | 5844 | 3.59% |
| 2025-02-24 | 17.13 | 17.24 | 0.02 | 0.12% | 16.80 | 17.42 | 34054 | 5825 | 3.61% |
| 2025-02-21 | 17.10 | 17.22 | 0.17 | 1.00% | 16.70 | 17.28 | 37383 | 6371 | 3.96% |
| 2025-02-20 | 16.89 | 17.05 | 0.16 | 0.95% | 16.69 | 17.16 | 49669 | 8401 | 5.26% |
| 2025-02-19 | 16.29 | 16.89 | 1.14 | 7.24% | 16.29 | 17.40 | 77757 | 13121 | 8.23% |
| 2025-02-18 | 16.27 | 15.75 | -0.63 | -3.85% | 15.68 | 16.49 | 29755 | 4780 | 3.15% |
| 2025-02-17 | 16.11 | 16.38 | 0.24 | 1.49% | 16.05 | 16.40 | 21764 | 3539 | 2.30% |
| 2025-02-14 | 15.98 | 16.14 | 0.08 | 0.50% | 15.84 | 16.17 | 23750 | 3811 | 2.51% |
| 2025-02-13 | 16.50 | 16.06 | -0.44 | -2.67% | 15.87 | 16.50 | 28161 | 4529 | 2.98% |
| 2025-02-12 | 16.15 | 16.50 | 0.14 | 0.86% | 16.11 | 16.54 | 26103 | 4262 | 2.76% |
| 2025-02-11 | 16.33 | 16.36 | 0.04 | 0.25% | 16.03 | 16.45 | 26911 | 4365 | 2.85% |
| 2025-02-10 | 16.00 | 16.32 | 0.39 | 2.45% | 15.78 | 16.34 | 29730 | 4781 | 3.15% |
| 2025-02-07 | 16.20 | 15.93 | -0.19 | -1.18% | 15.73 | 16.41 | 35116 | 5649 | 3.72% |
| 2025-02-06 | 15.03 | 16.12 | 1.06 | 7.04% | 14.95 | 16.35 | 51679 | 8146 | 5.47% |
| 2025-02-05 | 15.06 | 15.06 | 0.29 | 1.96% | 14.65 | 15.24 | 27439 | 4128 | 2.90% |
| 2025-01-27 | 14.70 | 14.77 | 0.07 | 0.48% | 14.40 | 14.91 | 22739 | 3350 | 2.41% |
| 2025-01-24 | 14.28 | 14.70 | 0.49 | 3.45% | 14.15 | 14.75 | 22891 | 3305 | 2.42% |
| 2025-01-23 | 14.40 | 14.21 | -0.06 | -0.42% | 14.21 | 14.86 | 22831 | 3325 | 2.42% |
| 2025-01-22 | 14.21 | 14.27 | -0.10 | -0.70% | 14.12 | 14.53 | 14955 | 2141 | 1.58% |
| 2025-01-21 | 14.50 | 14.37 | -0.03 | -0.21% | 14.15 | 14.64 | 15437 | 2214 | 1.63% |
| 2025-01-20 | 14.45 | 14.40 | 0.04 | 0.28% | 14.22 | 14.54 | 19321 | 2787 | 2.05% |
| 2025-01-17 | 14.39 | 14.36 | -0.02 | -0.14% | 14.12 | 14.47 | 18177 | 2603 | 1.92% |
| 2025-01-16 | 14.36 | 14.38 | 0.12 | 0.84% | 14.14 | 14.64 | 19109 | 2748 | 2.02% |
| 2025-01-15 | 14.63 | 14.26 | -0.32 | -2.19% | 14.18 | 14.69 | 23636 | 3392 | 2.50% |
| 2025-01-14 | 13.58 | 14.58 | 1.10 | 8.16% | 13.48 | 14.61 | 29301 | 4162 | 3.10% |
| 2025-01-13 | 13.41 | 13.48 | 0.12 | 0.90% | 12.93 | 13.65 | 22085 | 2946 | 2.34% |
| 2025-01-10 | 14.05 | 13.36 | -0.69 | -4.91% | 13.36 | 14.24 | 23099 | 3182 | 2.45% |
| 2025-01-09 | 13.85 | 14.05 | 0.07 | 0.50% | 13.85 | 14.29 | 18424 | 2603 | 1.95% |
| 2025-01-08 | 14.20 | 13.98 | -0.22 | -1.55% | 13.48 | 14.22 | 26101 | 3626 | 2.76% |
| 2025-01-07 | 13.76 | 14.20 | 0.50 | 3.65% | 13.65 | 14.22 | 24903 | 3474 | 2.64% |
| 2025-01-06 | 13.79 | 13.70 | -0.13 | -0.94% | 13.22 | 13.96 | 23643 | 3231 | 2.50% |
| 2025-01-03 | 14.67 | 13.83 | -0.77 | -5.27% | 13.81 | 14.80 | 32696 | 4643 | 3.46% |
| 2025-01-02 | 14.96 | 14.60 | -0.38 | -2.54% | 14.45 | 15.37 | 32719 | 4868 | 3.46% |
| 2024-12-31 | 15.43 | 14.98 | -0.42 | -2.73% | 14.98 | 15.55 | 22548 | 3431 | 2.39% |
| 2024-12-30 | 15.50 | 15.40 | -0.22 | -1.41% | 14.80 | 15.61 | 28134 | 4295 | 2.98% |