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 21:46:21 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 | 16.80 | 14.75 | -3.69 | -20.01% | 14.75 | 17.04 | 68127 | 10605 | 4.05% |
| 2025-04-03 | 18.86 | 18.44 | -0.77 | -4.01% | 18.29 | 19.37 | 35581 | 6642 | 2.12% |
| 2025-04-02 | 18.90 | 19.21 | 0.15 | 0.79% | 18.90 | 19.60 | 20125 | 3889 | 1.20% |
| 2025-04-01 | 19.62 | 19.06 | -0.56 | -2.85% | 19.00 | 19.97 | 34440 | 6703 | 2.05% |
| 2025-03-31 | 19.48 | 19.62 | -0.22 | -1.11% | 18.77 | 19.77 | 47934 | 9226 | 2.85% |
| 2025-03-28 | 20.18 | 19.84 | -0.30 | -1.49% | 19.73 | 20.41 | 31966 | 6391 | 1.90% |
| 2025-03-27 | 19.99 | 20.14 | 0.05 | 0.25% | 19.30 | 20.63 | 54006 | 10831 | 3.21% |
| 2025-03-26 | 19.32 | 20.09 | 0.55 | 2.81% | 19.32 | 20.80 | 52936 | 10619 | 3.15% |
| 2025-03-25 | 20.02 | 19.54 | -0.16 | -0.81% | 19.31 | 20.50 | 50909 | 10116 | 3.03% |
| 2025-03-24 | 20.50 | 19.70 | -0.97 | -4.69% | 19.18 | 20.99 | 67962 | 13525 | 4.04% |
| 2025-03-21 | 22.02 | 20.67 | -1.44 | -6.51% | 20.61 | 22.19 | 91200 | 19169 | 5.42% |
| 2025-03-20 | 22.75 | 22.11 | -0.65 | -2.86% | 22.10 | 23.68 | 93130 | 21242 | 5.54% |
| 2025-03-19 | 22.74 | 22.76 | -0.13 | -0.57% | 22.54 | 23.84 | 97671 | 22515 | 5.81% |
| 2025-03-18 | 21.65 | 22.89 | 1.19 | 5.48% | 21.50 | 22.89 | 117730 | 26442 | 7.04% |
| 2025-03-17 | 21.93 | 21.70 | -0.23 | -1.05% | 21.01 | 22.16 | 77140 | 16575 | 4.61% |
| 2025-03-14 | 21.20 | 21.93 | 0.91 | 4.33% | 20.53 | 22.30 | 119535 | 25664 | 7.15% |
| 2025-03-13 | 22.88 | 21.02 | -1.98 | -8.61% | 20.78 | 23.12 | 156535 | 33848 | 9.36% |
| 2025-03-12 | 22.75 | 23.00 | 0.25 | 1.10% | 22.69 | 24.18 | 196711 | 45750 | 11.76% |
| 2025-03-11 | 23.50 | 22.75 | -0.75 | -3.19% | 22.45 | 25.44 | 266778 | 63482 | 15.95% |
| 2025-03-10 | 20.40 | 23.50 | 3.92 | 20.02% | 20.06 | 23.50 | 231803 | 51059 | 13.86% |
| 2025-03-07 | 18.90 | 19.58 | 0.48 | 2.51% | 18.68 | 19.81 | 69125 | 13392 | 4.13% |
| 2025-03-06 | 18.96 | 19.10 | 0.36 | 1.92% | 18.85 | 19.51 | 45958 | 8834 | 2.75% |
| 2025-03-05 | 18.39 | 18.74 | 0.35 | 1.90% | 18.22 | 18.78 | 35771 | 6629 | 2.14% |
| 2025-03-04 | 17.95 | 18.39 | 0.41 | 2.28% | 17.77 | 18.98 | 42093 | 7785 | 2.52% |
| 2025-03-03 | 18.24 | 17.98 | 0.33 | 1.87% | 17.90 | 19.10 | 55541 | 10220 | 3.32% |
| 2025-02-28 | 19.09 | 17.65 | -1.77 | -9.11% | 17.61 | 19.29 | 63605 | 11558 | 3.80% |
| 2025-02-27 | 19.39 | 19.42 | 0.14 | 0.73% | 18.88 | 19.83 | 60818 | 11786 | 3.64% |
| 2025-02-26 | 18.63 | 19.28 | 0.59 | 3.16% | 18.60 | 19.77 | 69683 | 13442 | 4.17% |
| 2025-02-25 | 18.32 | 18.69 | -0.18 | -0.95% | 18.32 | 18.91 | 35110 | 6564 | 2.10% |
| 2025-02-24 | 19.27 | 18.87 | -0.17 | -0.89% | 18.59 | 19.29 | 41993 | 7912 | 2.51% |
| 2025-02-21 | 18.92 | 19.04 | -0.06 | -0.31% | 18.60 | 19.14 | 57487 | 10822 | 3.44% |
| 2025-02-20 | 18.20 | 19.10 | 0.96 | 5.29% | 17.95 | 19.19 | 89079 | 16719 | 5.32% |
| 2025-02-19 | 17.00 | 18.14 | 1.09 | 6.39% | 17.00 | 18.38 | 70919 | 12692 | 4.24% |
| 2025-02-18 | 17.45 | 17.05 | -0.16 | -0.93% | 17.03 | 17.88 | 46953 | 8240 | 2.81% |
| 2025-02-17 | 16.99 | 17.21 | 0.21 | 1.24% | 16.91 | 17.28 | 26360 | 4515 | 1.58% |
| 2025-02-14 | 17.01 | 17.00 | -0.12 | -0.70% | 16.87 | 17.41 | 25677 | 4372 | 1.53% |
| 2025-02-13 | 17.50 | 17.12 | -0.43 | -2.45% | 16.91 | 17.50 | 29542 | 5068 | 1.77% |
| 2025-02-12 | 17.35 | 17.55 | 0.10 | 0.57% | 17.25 | 17.80 | 30337 | 5309 | 1.81% |
| 2025-02-11 | 17.51 | 17.45 | -0.13 | -0.74% | 17.13 | 17.61 | 35843 | 6221 | 2.14% |
| 2025-02-10 | 17.53 | 17.58 | -0.02 | -0.11% | 17.24 | 17.81 | 41708 | 7306 | 2.49% |
| 2025-02-07 | 17.28 | 17.60 | 0.21 | 1.21% | 17.28 | 18.10 | 63391 | 11200 | 3.79% |
| 2025-02-06 | 16.88 | 17.39 | 0.79 | 4.76% | 16.54 | 17.68 | 54751 | 9494 | 3.27% |
| 2025-02-05 | 16.21 | 16.60 | 0.60 | 3.75% | 16.06 | 16.85 | 34459 | 5669 | 2.06% |
| 2025-01-27 | 16.78 | 16.00 | -0.98 | -5.77% | 15.97 | 16.99 | 34992 | 5701 | 2.09% |
| 2025-01-24 | 16.65 | 16.98 | 0.33 | 1.98% | 16.29 | 17.17 | 43477 | 7276 | 2.60% |
| 2025-01-23 | 15.96 | 16.65 | 0.75 | 4.72% | 15.96 | 17.16 | 53681 | 8940 | 3.21% |
| 2025-01-22 | 16.30 | 15.90 | -0.37 | -2.27% | 15.78 | 16.63 | 23172 | 3723 | 1.39% |
| 2025-01-21 | 15.35 | 16.27 | 1.02 | 6.69% | 15.33 | 16.36 | 53579 | 8548 | 3.20% |
| 2025-01-20 | 15.71 | 15.25 | -0.73 | -4.57% | 14.91 | 15.98 | 53851 | 8195 | 3.22% |
| 2025-01-17 | 16.07 | 15.98 | -0.20 | -1.24% | 15.90 | 16.46 | 18260 | 2938 | 1.09% |
| 2025-01-16 | 16.50 | 16.18 | -0.32 | -1.94% | 16.07 | 16.76 | 23556 | 3857 | 1.41% |
| 2025-01-15 | 16.38 | 16.50 | 0.02 | 0.12% | 16.30 | 16.75 | 25307 | 4182 | 1.51% |
| 2025-01-14 | 15.39 | 16.48 | 1.09 | 7.08% | 15.26 | 16.50 | 33134 | 5337 | 1.98% |
| 2025-01-13 | 14.92 | 15.39 | 0.10 | 0.65% | 14.74 | 15.84 | 19755 | 3015 | 1.18% |
| 2025-01-10 | 15.29 | 15.29 | 0.00 | 0.00% | 15.19 | 15.85 | 26475 | 4116 | 1.58% |
| 2025-01-09 | 15.02 | 15.29 | 0.14 | 0.92% | 15.02 | 15.38 | 14859 | 2269 | 0.89% |
| 2025-01-08 | 14.86 | 15.15 | 0.24 | 1.61% | 14.22 | 15.26 | 21055 | 3139 | 1.26% |
| 2025-01-07 | 14.68 | 14.91 | 0.31 | 2.12% | 14.57 | 14.97 | 14315 | 2121 | 0.86% |
| 2025-01-06 | 14.43 | 14.60 | 0.17 | 1.18% | 13.92 | 14.76 | 14403 | 2087 | 0.86% |
| 2025-01-03 | 15.32 | 14.43 | -0.80 | -5.25% | 14.38 | 15.58 | 23413 | 3460 | 1.40% |
| 2025-01-02 | 15.52 | 15.23 | -0.46 | -2.93% | 15.11 | 16.04 | 19754 | 3083 | 1.18% |
| 2024-12-31 | 16.45 | 15.69 | -0.59 | -3.62% | 15.69 | 16.45 | 16970 | 2711 | 1.01% |
| 2024-12-30 | 16.28 | 16.28 | -0.13 | -0.79% | 15.80 | 16.50 | 14553 | 2356 | 0.87% |