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 | 19.08 | 16.03 | -3.55 | -18.13% | 15.70 | 19.08 | 11886 | 2033 | 1.19% |
| 2025-04-03 | 19.92 | 19.58 | -0.13 | -0.66% | 19.35 | 20.28 | 6150 | 1215 | 0.61% |
| 2025-04-02 | 19.76 | 19.71 | 0.19 | 0.97% | 19.33 | 19.89 | 5763 | 1134 | 0.58% |
| 2025-04-01 | 19.03 | 19.52 | 0.49 | 2.57% | 18.87 | 19.93 | 6979 | 1373 | 0.70% |
| 2025-03-31 | 19.03 | 19.03 | -0.21 | -1.09% | 18.68 | 19.25 | 4650 | 881 | 0.46% |
| 2025-03-28 | 19.85 | 19.24 | -0.33 | -1.69% | 19.04 | 19.85 | 3960 | 766 | 0.40% |
| 2025-03-27 | 19.65 | 19.57 | -0.17 | -0.86% | 19.07 | 19.87 | 7678 | 1502 | 0.77% |
| 2025-03-26 | 19.04 | 19.74 | 0.45 | 2.33% | 18.99 | 20.10 | 6899 | 1369 | 0.69% |
| 2025-03-25 | 19.22 | 19.29 | 0.14 | 0.73% | 18.73 | 19.49 | 6675 | 1283 | 0.67% |
| 2025-03-24 | 20.13 | 19.15 | -0.67 | -3.38% | 18.55 | 20.22 | 9700 | 1868 | 0.97% |
| 2025-03-21 | 20.46 | 19.82 | -0.61 | -2.99% | 19.75 | 20.46 | 10072 | 2012 | 1.01% |
| 2025-03-20 | 20.57 | 20.43 | -0.07 | -0.34% | 20.11 | 20.64 | 8509 | 1731 | 0.85% |
| 2025-03-19 | 20.97 | 20.50 | -0.20 | -0.97% | 20.30 | 20.99 | 10174 | 2092 | 1.02% |
| 2025-03-18 | 20.38 | 20.70 | 0.38 | 1.87% | 20.37 | 20.98 | 11644 | 2412 | 1.16% |
| 2025-03-17 | 20.39 | 20.32 | -0.18 | -0.88% | 20.22 | 20.73 | 5674 | 1155 | 0.57% |
| 2025-03-14 | 19.90 | 20.50 | 0.39 | 1.94% | 19.79 | 20.53 | 9922 | 2004 | 0.99% |
| 2025-03-13 | 20.51 | 20.11 | -0.45 | -2.19% | 19.84 | 20.60 | 11931 | 2402 | 1.19% |
| 2025-03-12 | 20.04 | 20.56 | 0.52 | 2.59% | 20.04 | 21.41 | 15999 | 3304 | 1.60% |
| 2025-03-11 | 19.77 | 20.04 | 0.27 | 1.37% | 19.50 | 20.07 | 7586 | 1506 | 0.76% |
| 2025-03-10 | 19.54 | 19.77 | 0.22 | 1.13% | 19.42 | 19.90 | 5506 | 1085 | 0.55% |
| 2025-03-07 | 19.90 | 19.55 | -0.33 | -1.66% | 19.44 | 19.90 | 5645 | 1105 | 0.56% |
| 2025-03-06 | 19.99 | 19.88 | 0.29 | 1.48% | 19.61 | 20.20 | 8008 | 1594 | 0.80% |
| 2025-03-05 | 20.14 | 19.59 | -0.44 | -2.20% | 19.31 | 20.14 | 7241 | 1415 | 0.72% |
| 2025-03-04 | 20.10 | 20.03 | 0.13 | 0.65% | 19.62 | 20.17 | 7344 | 1461 | 0.73% |
| 2025-03-03 | 19.58 | 19.90 | 0.40 | 2.05% | 19.58 | 20.55 | 12272 | 2477 | 1.23% |
| 2025-02-28 | 20.18 | 19.50 | -0.73 | -3.61% | 19.50 | 20.30 | 9895 | 1959 | 0.99% |
| 2025-02-27 | 20.02 | 20.23 | 0.09 | 0.45% | 19.81 | 20.75 | 14328 | 2897 | 1.43% |
| 2025-02-26 | 19.77 | 20.14 | 0.35 | 1.77% | 19.77 | 20.33 | 9896 | 1988 | 0.99% |
| 2025-02-25 | 19.75 | 19.79 | -0.18 | -0.90% | 19.66 | 20.19 | 9065 | 1804 | 0.91% |
| 2025-02-24 | 19.70 | 19.97 | 0.34 | 1.73% | 19.10 | 20.30 | 15052 | 2990 | 1.51% |
| 2025-02-21 | 19.10 | 19.63 | 0.34 | 1.76% | 19.07 | 19.70 | 11275 | 2184 | 1.13% |
| 2025-02-20 | 19.55 | 19.29 | 0.05 | 0.26% | 19.01 | 19.55 | 6053 | 1160 | 0.61% |
| 2025-02-19 | 18.73 | 19.24 | 0.51 | 2.72% | 18.33 | 19.34 | 8308 | 1585 | 0.83% |
| 2025-02-18 | 19.24 | 18.73 | -0.10 | -0.53% | 18.63 | 19.46 | 9687 | 1854 | 0.97% |
| 2025-02-17 | 18.99 | 18.83 | 0.06 | 0.32% | 18.47 | 19.23 | 6157 | 1160 | 0.62% |
| 2025-02-14 | 19.00 | 18.77 | -0.20 | -1.05% | 18.61 | 19.28 | 5224 | 990 | 0.52% |
| 2025-02-13 | 19.50 | 18.97 | -0.34 | -1.76% | 18.92 | 19.52 | 5469 | 1043 | 0.55% |
| 2025-02-12 | 19.22 | 19.31 | 0.11 | 0.57% | 19.11 | 19.43 | 4632 | 892 | 0.46% |
| 2025-02-11 | 19.27 | 19.20 | -0.08 | -0.41% | 19.00 | 19.31 | 6515 | 1244 | 0.65% |
| 2025-02-10 | 19.57 | 19.28 | -0.30 | -1.53% | 18.82 | 19.65 | 8956 | 1714 | 0.90% |
| 2025-02-07 | 18.48 | 19.58 | 1.19 | 6.47% | 18.37 | 20.90 | 23707 | 4694 | 2.37% |
| 2025-02-06 | 17.88 | 18.39 | 0.52 | 2.91% | 17.74 | 18.43 | 4679 | 852 | 0.47% |
| 2025-02-05 | 17.98 | 17.87 | 0.21 | 1.19% | 17.53 | 17.98 | 5528 | 983 | 0.55% |
| 2025-01-27 | 17.84 | 17.66 | -0.27 | -1.51% | 17.54 | 18.28 | 5059 | 902 | 0.51% |
| 2025-01-24 | 17.52 | 17.93 | 0.58 | 3.34% | 17.07 | 17.96 | 5501 | 970 | 0.55% |
| 2025-01-23 | 17.58 | 17.35 | -0.23 | -1.31% | 16.90 | 17.88 | 8646 | 1509 | 0.86% |
| 2025-01-22 | 18.28 | 17.58 | -0.27 | -1.51% | 17.50 | 18.28 | 3784 | 667 | 0.38% |
| 2025-01-21 | 18.03 | 17.85 | -0.24 | -1.33% | 17.58 | 18.11 | 3650 | 648 | 0.37% |
| 2025-01-20 | 17.48 | 18.09 | 0.54 | 3.08% | 17.40 | 18.19 | 5262 | 946 | 0.53% |
| 2025-01-17 | 17.99 | 17.55 | -0.11 | -0.62% | 17.42 | 17.99 | 4094 | 719 | 0.41% |
| 2025-01-16 | 17.97 | 17.66 | -0.24 | -1.34% | 17.60 | 18.23 | 4515 | 806 | 0.45% |
| 2025-01-15 | 18.36 | 17.90 | -0.25 | -1.38% | 17.66 | 18.36 | 3838 | 687 | 0.38% |
| 2025-01-14 | 17.33 | 18.15 | 0.99 | 5.77% | 16.95 | 18.15 | 5438 | 966 | 0.54% |
| 2025-01-13 | 16.75 | 17.16 | 0.17 | 1.00% | 16.36 | 17.27 | 3227 | 544 | 0.32% |
| 2025-01-10 | 17.62 | 16.99 | -0.61 | -3.47% | 16.98 | 18.35 | 5308 | 931 | 0.53% |
| 2025-01-09 | 17.87 | 17.60 | 0.02 | 0.11% | 17.19 | 18.05 | 2949 | 523 | 0.29% |
| 2025-01-08 | 17.82 | 17.58 | -0.37 | -2.06% | 17.22 | 18.05 | 4914 | 866 | 0.49% |
| 2025-01-07 | 17.15 | 17.95 | 0.94 | 5.53% | 16.83 | 17.99 | 6704 | 1170 | 0.67% |
| 2025-01-06 | 17.03 | 17.01 | 0.03 | 0.18% | 16.38 | 17.20 | 5034 | 852 | 0.50% |
| 2025-01-03 | 17.96 | 16.98 | -0.80 | -4.50% | 16.92 | 17.96 | 5790 | 1006 | 0.58% |
| 2025-01-02 | 18.55 | 17.78 | -0.39 | -2.15% | 17.55 | 18.55 | 6927 | 1257 | 0.69% |
| 2024-12-31 | 18.81 | 18.17 | -0.46 | -2.47% | 18.14 | 18.84 | 4654 | 856 | 0.47% |
| 2024-12-30 | 18.76 | 18.63 | -0.29 | -1.53% | 18.43 | 19.10 | 4611 | 864 | 0.46% |