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 14:32:53 交易中
| 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 | 16.00 | 16.36 | 0.68 | 4.34% | 15.75 | 16.94 | 144264 | 23584 | 3.59% |
| 2025-04-07 | 18.13 | 15.68 | -3.92 | -20.00% | 15.68 | 18.56 | 185857 | 31379 | 4.63% |
| 2025-04-03 | 20.17 | 19.60 | -0.93 | -4.53% | 19.15 | 20.63 | 160761 | 31828 | 4.01% |
| 2025-04-02 | 20.39 | 20.53 | 0.13 | 0.64% | 20.07 | 21.26 | 111614 | 23251 | 2.78% |
| 2025-04-01 | 19.05 | 20.40 | 1.31 | 6.86% | 19.01 | 21.08 | 181445 | 36703 | 4.52% |
| 2025-03-31 | 18.98 | 19.09 | 0.09 | 0.47% | 18.47 | 19.18 | 88045 | 16558 | 2.19% |
| 2025-03-28 | 19.45 | 19.00 | 0.02 | 0.11% | 18.80 | 20.03 | 158989 | 30919 | 3.98% |
| 2025-03-27 | 17.36 | 18.98 | 1.69 | 9.77% | 17.09 | 19.11 | 151523 | 27977 | 3.79% |
| 2025-03-26 | 17.08 | 17.29 | 0.05 | 0.29% | 16.89 | 17.45 | 52182 | 8940 | 1.31% |
| 2025-03-25 | 17.79 | 17.24 | -0.44 | -2.49% | 17.06 | 18.10 | 89342 | 15717 | 2.24% |
| 2025-03-24 | 17.58 | 17.68 | 0.24 | 1.38% | 17.30 | 18.19 | 80821 | 14440 | 2.02% |
| 2025-03-21 | 18.09 | 17.44 | -0.76 | -4.18% | 17.38 | 18.16 | 55415 | 9812 | 1.39% |
| 2025-03-20 | 18.62 | 18.20 | -0.50 | -2.67% | 17.69 | 18.71 | 118689 | 21377 | 2.97% |
| 2025-03-19 | 19.15 | 18.70 | -0.40 | -2.09% | 18.50 | 20.10 | 98908 | 18998 | 2.47% |
| 2025-03-18 | 18.10 | 19.10 | 1.15 | 6.41% | 17.72 | 19.16 | 105583 | 19619 | 2.64% |
| 2025-03-17 | 17.19 | 17.95 | 0.90 | 5.28% | 17.08 | 18.43 | 106202 | 18798 | 2.66% |
| 2025-03-14 | 16.77 | 17.05 | 0.28 | 1.67% | 16.63 | 17.16 | 81253 | 13789 | 2.03% |
| 2025-03-13 | 16.79 | 16.77 | -0.03 | -0.18% | 16.33 | 16.88 | 80009 | 13298 | 2.00% |
| 2025-03-12 | 17.62 | 16.80 | -0.75 | -4.27% | 16.74 | 17.80 | 189728 | 32310 | 4.75% |
| 2025-03-11 | 18.20 | 17.55 | -1.05 | -5.65% | 17.12 | 18.65 | 165465 | 29200 | 4.14% |
| 2025-03-10 | 18.20 | 18.60 | 0.40 | 2.20% | 18.20 | 18.96 | 149764 | 27822 | 3.75% |
| 2025-03-07 | 17.91 | 18.20 | 0.13 | 0.72% | 17.67 | 18.30 | 90219 | 16309 | 2.26% |
| 2025-03-06 | 17.39 | 18.07 | 0.68 | 3.91% | 17.22 | 18.38 | 135598 | 24346 | 3.39% |
| 2025-03-05 | 16.68 | 17.39 | 0.68 | 4.07% | 16.47 | 17.50 | 127375 | 21851 | 3.19% |
| 2025-03-04 | 16.37 | 16.71 | 0.08 | 0.48% | 16.18 | 17.13 | 109515 | 18212 | 2.74% |
| 2025-03-03 | 16.60 | 16.63 | 0.17 | 1.03% | 16.00 | 17.09 | 101847 | 16928 | 2.55% |
| 2025-02-28 | 16.96 | 16.46 | -0.57 | -3.35% | 16.35 | 17.69 | 140792 | 23683 | 3.52% |
| 2025-02-27 | 17.20 | 17.03 | -0.30 | -1.73% | 16.50 | 17.40 | 161833 | 27406 | 4.05% |
| 2025-02-26 | 15.33 | 17.33 | 2.14 | 14.09% | 15.21 | 17.34 | 212405 | 34809 | 5.31% |
| 2025-02-25 | 14.62 | 15.19 | 0.33 | 2.22% | 14.51 | 15.57 | 142148 | 21737 | 3.56% |
| 2025-02-24 | 14.52 | 14.86 | 0.35 | 2.41% | 14.52 | 15.38 | 139196 | 20814 | 3.48% |
| 2025-02-21 | 14.55 | 14.51 | 0.40 | 2.83% | 14.10 | 14.95 | 177585 | 25911 | 4.44% |
| 2025-02-20 | 13.38 | 14.11 | 0.83 | 6.25% | 13.13 | 14.55 | 192649 | 27161 | 4.82% |
| 2025-02-19 | 12.71 | 13.28 | 0.60 | 4.73% | 12.58 | 13.34 | 107177 | 14153 | 2.68% |
| 2025-02-18 | 12.43 | 12.68 | 0.17 | 1.36% | 12.32 | 13.20 | 116447 | 15027 | 2.91% |
| 2025-02-17 | 12.84 | 12.51 | -0.36 | -2.80% | 12.34 | 12.93 | 133553 | 16717 | 3.34% |
| 2025-02-14 | 12.69 | 12.87 | 0.11 | 0.86% | 12.69 | 13.04 | 62532 | 8062 | 1.56% |
| 2025-02-13 | 12.80 | 12.76 | -0.04 | -0.31% | 12.64 | 13.15 | 60888 | 7839 | 1.52% |
| 2025-02-12 | 12.50 | 12.80 | 0.26 | 2.07% | 12.34 | 12.89 | 87838 | 11114 | 2.20% |
| 2025-02-11 | 13.10 | 12.54 | -0.60 | -4.57% | 12.47 | 13.41 | 161309 | 20482 | 4.04% |
| 2025-02-10 | 13.33 | 13.14 | -0.16 | -1.20% | 12.75 | 13.33 | 129905 | 16920 | 3.25% |
| 2025-02-07 | 12.81 | 13.30 | 0.40 | 3.10% | 12.70 | 13.86 | 148938 | 19881 | 3.73% |
| 2025-02-06 | 12.97 | 12.90 | -0.16 | -1.23% | 12.75 | 13.21 | 136854 | 17597 | 3.42% |
| 2025-02-05 | 13.02 | 13.06 | -0.07 | -0.53% | 12.91 | 13.25 | 47723 | 6243 | 1.19% |
| 2025-01-27 | 13.20 | 13.13 | -0.09 | -0.68% | 13.11 | 13.50 | 28127 | 3725 | 0.70% |
| 2025-01-24 | 13.34 | 13.22 | -0.10 | -0.75% | 13.10 | 13.54 | 53265 | 7097 | 1.33% |
| 2025-01-23 | 13.57 | 13.32 | -0.20 | -1.48% | 13.31 | 13.81 | 50892 | 6881 | 1.27% |
| 2025-01-22 | 13.74 | 13.52 | -0.19 | -1.39% | 13.28 | 13.74 | 60235 | 8122 | 1.51% |
| 2025-01-21 | 13.83 | 13.71 | -0.25 | -1.79% | 13.62 | 14.08 | 66977 | 9220 | 1.68% |
| 2025-01-20 | 13.56 | 13.96 | 0.54 | 4.02% | 13.56 | 14.60 | 141077 | 19938 | 3.53% |
| 2025-01-17 | 12.85 | 13.42 | 0.55 | 4.27% | 12.70 | 13.96 | 87520 | 11706 | 2.19% |
| 2025-01-16 | 12.99 | 12.87 | -0.03 | -0.23% | 12.70 | 13.18 | 52769 | 6836 | 1.32% |
| 2025-01-15 | 13.58 | 12.90 | -0.68 | -5.01% | 12.83 | 13.68 | 79245 | 10384 | 1.98% |
| 2025-01-14 | 13.32 | 13.58 | 0.31 | 2.34% | 13.18 | 13.71 | 64986 | 8730 | 1.63% |
| 2025-01-13 | 13.45 | 13.27 | -0.32 | -2.35% | 12.88 | 13.84 | 78665 | 10421 | 1.97% |
| 2025-01-10 | 13.50 | 13.59 | 0.03 | 0.22% | 13.37 | 14.15 | 75016 | 10380 | 1.88% |
| 2025-01-09 | 13.02 | 13.56 | 0.36 | 2.73% | 12.96 | 13.93 | 71310 | 9695 | 1.78% |
| 2025-01-08 | 13.58 | 13.20 | -0.45 | -3.30% | 12.80 | 13.70 | 83148 | 10954 | 2.08% |
| 2025-01-07 | 12.71 | 13.65 | 0.94 | 7.40% | 12.63 | 13.65 | 85273 | 11279 | 2.13% |
| 2025-01-06 | 13.05 | 12.71 | -0.42 | -3.20% | 12.70 | 13.51 | 75747 | 9957 | 1.90% |
| 2025-01-03 | 13.01 | 13.13 | 0.03 | 0.23% | 12.58 | 13.65 | 95543 | 12605 | 2.39% |
| 2025-01-02 | 13.30 | 13.10 | -0.20 | -1.50% | 12.98 | 13.55 | 74928 | 9937 | 1.87% |
| 2024-12-31 | 13.14 | 13.30 | 0.22 | 1.68% | 12.95 | 13.65 | 124948 | 16659 | 3.13% |
| 2024-12-30 | 12.48 | 13.08 | 0.68 | 5.48% | 12.10 | 13.28 | 137830 | 17625 | 3.45% |