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 03:51:33 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 | 13.57 | 13.74 | 0.52 | 3.93% | 13.45 | 14.07 | 102262 | 14047 | 2.39% |
| 2025-04-07 | 14.74 | 13.22 | -2.23 | -14.43% | 12.88 | 14.97 | 161826 | 22478 | 3.78% |
| 2025-04-03 | 15.51 | 15.45 | -0.20 | -1.28% | 15.37 | 15.84 | 69701 | 10838 | 1.63% |
| 2025-04-02 | 15.61 | 15.65 | 0.04 | 0.26% | 15.51 | 15.77 | 55883 | 8745 | 1.30% |
| 2025-04-01 | 15.12 | 15.61 | 0.57 | 3.79% | 15.04 | 15.78 | 117039 | 18226 | 2.73% |
| 2025-03-31 | 15.31 | 15.04 | -0.41 | -2.65% | 14.90 | 15.44 | 77847 | 11782 | 1.82% |
| 2025-03-28 | 15.23 | 15.45 | 0.20 | 1.31% | 15.19 | 15.98 | 139913 | 21908 | 3.27% |
| 2025-03-27 | 15.22 | 15.25 | 0.06 | 0.39% | 15.03 | 15.38 | 68789 | 10478 | 1.61% |
| 2025-03-26 | 15.20 | 15.19 | 0.00 | 0.00% | 15.17 | 15.32 | 46181 | 7042 | 1.08% |
| 2025-03-25 | 15.18 | 15.19 | 0.00 | 0.00% | 15.07 | 15.29 | 47316 | 7179 | 1.10% |
| 2025-03-24 | 15.44 | 15.19 | -0.18 | -1.17% | 15.06 | 15.44 | 72234 | 10981 | 1.69% |
| 2025-03-21 | 15.53 | 15.37 | -0.17 | -1.09% | 15.28 | 15.62 | 66615 | 10267 | 1.55% |
| 2025-03-20 | 15.62 | 15.54 | -0.08 | -0.51% | 15.52 | 15.66 | 47354 | 7371 | 1.11% |
| 2025-03-19 | 15.82 | 15.62 | -0.20 | -1.26% | 15.56 | 15.86 | 66912 | 10501 | 1.56% |
| 2025-03-18 | 15.94 | 15.82 | -0.03 | -0.19% | 15.76 | 15.98 | 56188 | 8911 | 1.31% |
| 2025-03-17 | 15.90 | 15.85 | 0.02 | 0.13% | 15.79 | 16.05 | 73137 | 11623 | 1.71% |
| 2025-03-14 | 15.47 | 15.83 | 0.36 | 2.33% | 15.44 | 15.83 | 81809 | 12837 | 1.91% |
| 2025-03-13 | 15.60 | 15.47 | -0.17 | -1.09% | 15.40 | 15.67 | 70464 | 10910 | 1.64% |
| 2025-03-12 | 15.78 | 15.64 | -0.10 | -0.64% | 15.52 | 15.85 | 103955 | 16278 | 2.43% |
| 2025-03-11 | 15.86 | 15.74 | -0.25 | -1.56% | 15.65 | 15.90 | 88747 | 13983 | 2.07% |
| 2025-03-10 | 16.17 | 15.99 | 0.17 | 1.07% | 15.86 | 16.43 | 132957 | 21433 | 3.10% |
| 2025-03-07 | 16.00 | 15.82 | -0.21 | -1.31% | 15.75 | 16.18 | 107887 | 17202 | 2.52% |
| 2025-03-06 | 15.91 | 16.03 | 0.24 | 1.52% | 15.75 | 16.05 | 125081 | 19954 | 2.92% |
| 2025-03-05 | 16.04 | 15.79 | -0.33 | -2.05% | 15.63 | 16.12 | 112679 | 17803 | 2.63% |
| 2025-03-04 | 16.01 | 16.12 | 0.09 | 0.56% | 15.91 | 16.23 | 100305 | 16169 | 2.34% |
| 2025-03-03 | 15.93 | 16.03 | 0.25 | 1.58% | 15.84 | 16.27 | 160039 | 25687 | 3.73% |
| 2025-02-28 | 15.99 | 15.78 | -0.34 | -2.11% | 15.65 | 16.30 | 141533 | 22592 | 3.30% |
| 2025-02-27 | 16.45 | 16.12 | -0.18 | -1.10% | 15.85 | 16.53 | 164905 | 26668 | 3.85% |
| 2025-02-26 | 16.08 | 16.30 | 0.22 | 1.37% | 15.83 | 16.49 | 192871 | 31178 | 4.50% |
| 2025-02-25 | 15.47 | 16.08 | 0.48 | 3.08% | 15.41 | 16.33 | 271287 | 43209 | 6.33% |
| 2025-02-24 | 15.12 | 15.60 | 0.61 | 4.07% | 15.05 | 15.93 | 206573 | 32028 | 4.82% |
| 2025-02-21 | 14.95 | 14.99 | -0.02 | -0.13% | 14.85 | 15.35 | 176498 | 26480 | 4.12% |
| 2025-02-20 | 14.70 | 15.01 | 0.24 | 1.62% | 14.69 | 15.22 | 109371 | 16457 | 2.55% |
| 2025-02-19 | 14.71 | 14.77 | 0.08 | 0.54% | 14.51 | 14.83 | 114376 | 16790 | 2.67% |
| 2025-02-18 | 15.10 | 14.69 | -0.50 | -3.29% | 14.58 | 15.20 | 131096 | 19509 | 3.06% |
| 2025-02-17 | 15.48 | 15.19 | 0.22 | 1.47% | 15.08 | 15.67 | 168365 | 25958 | 3.93% |
| 2025-02-14 | 14.73 | 14.97 | 0.21 | 1.42% | 14.69 | 15.06 | 111118 | 16564 | 2.59% |
| 2025-02-13 | 14.81 | 14.76 | -0.11 | -0.74% | 14.73 | 14.95 | 40270 | 5973 | 0.94% |
| 2025-02-12 | 14.93 | 14.87 | -0.06 | -0.40% | 14.74 | 14.97 | 39437 | 5852 | 0.92% |
| 2025-02-11 | 15.00 | 14.93 | 0.00 | 0.00% | 14.74 | 15.00 | 51487 | 7653 | 1.20% |
| 2025-02-10 | 14.63 | 14.93 | 0.28 | 1.91% | 14.59 | 15.01 | 68155 | 10120 | 1.59% |
| 2025-02-07 | 14.41 | 14.65 | 0.22 | 1.52% | 14.35 | 14.80 | 77763 | 11360 | 1.81% |
| 2025-02-06 | 14.30 | 14.43 | 0.12 | 0.84% | 14.16 | 14.49 | 67092 | 9635 | 1.57% |
| 2025-02-05 | 14.38 | 14.31 | 0.07 | 0.49% | 14.24 | 14.46 | 40985 | 5891 | 0.96% |
| 2025-01-27 | 14.32 | 14.24 | -0.06 | -0.42% | 14.12 | 14.47 | 35554 | 5092 | 0.83% |
| 2025-01-24 | 14.13 | 14.30 | 0.18 | 1.27% | 14.02 | 14.32 | 37703 | 5348 | 0.88% |
| 2025-01-23 | 14.16 | 14.12 | 0.16 | 1.15% | 14.06 | 14.32 | 59839 | 8499 | 1.40% |
| 2025-01-22 | 14.06 | 13.96 | -0.15 | -1.06% | 13.81 | 14.13 | 43934 | 6119 | 1.03% |
| 2025-01-21 | 14.42 | 14.11 | -0.27 | -1.88% | 14.04 | 14.48 | 73296 | 10355 | 1.71% |
| 2025-01-20 | 14.30 | 14.38 | 0.19 | 1.34% | 14.29 | 14.53 | 47822 | 6889 | 1.12% |
| 2025-01-17 | 14.02 | 14.19 | 0.13 | 0.92% | 13.88 | 14.23 | 41605 | 5847 | 0.97% |
| 2025-01-16 | 14.18 | 14.06 | -0.07 | -0.50% | 13.98 | 14.34 | 47446 | 6706 | 1.11% |
| 2025-01-15 | 14.48 | 14.13 | -0.40 | -2.75% | 14.07 | 14.51 | 49666 | 7079 | 1.16% |
| 2025-01-14 | 14.22 | 14.53 | 0.33 | 2.32% | 14.18 | 14.55 | 48233 | 6957 | 1.13% |
| 2025-01-13 | 14.04 | 14.20 | 0.13 | 0.92% | 13.99 | 14.30 | 33357 | 4724 | 0.78% |
| 2025-01-10 | 14.30 | 14.07 | -0.25 | -1.75% | 14.05 | 14.45 | 36154 | 5144 | 0.84% |
| 2025-01-09 | 14.51 | 14.32 | -0.29 | -1.98% | 14.31 | 14.65 | 35106 | 5070 | 0.82% |
| 2025-01-08 | 14.57 | 14.61 | 0.04 | 0.27% | 14.16 | 14.66 | 33981 | 4910 | 0.79% |
| 2025-01-07 | 14.58 | 14.57 | -0.03 | -0.21% | 14.35 | 14.70 | 29300 | 4244 | 0.68% |
| 2025-01-06 | 14.38 | 14.60 | 0.25 | 1.74% | 14.38 | 14.80 | 34122 | 4977 | 0.80% |
| 2025-01-03 | 14.49 | 14.35 | -0.14 | -0.97% | 14.30 | 14.76 | 37057 | 5385 | 0.86% |
| 2025-01-02 | 14.95 | 14.49 | -0.40 | -2.69% | 14.40 | 15.02 | 44905 | 6600 | 1.05% |
| 2024-12-31 | 15.24 | 14.89 | -0.35 | -2.30% | 14.88 | 15.33 | 35156 | 5287 | 0.82% |
| 2024-12-30 | 15.36 | 15.24 | -0.21 | -1.36% | 15.21 | 15.61 | 35277 | 5422 | 0.82% |