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 13:09:30 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 | 13.85 | 14.08 | 0.36 | 2.62% | 13.73 | 14.50 | 74219 | 10419 | 2.40% |
| 2025-04-07 | 15.60 | 13.72 | -2.73 | -16.60% | 13.17 | 15.98 | 108420 | 15842 | 3.50% |
| 2025-04-03 | 16.90 | 16.45 | -0.62 | -3.63% | 16.35 | 17.20 | 91379 | 15268 | 2.95% |
| 2025-04-02 | 16.60 | 17.07 | 0.58 | 3.52% | 16.45 | 17.29 | 123875 | 21154 | 4.00% |
| 2025-04-01 | 15.76 | 16.49 | 0.46 | 2.87% | 15.72 | 16.80 | 92080 | 15131 | 2.97% |
| 2025-03-31 | 16.18 | 16.03 | -0.31 | -1.90% | 15.80 | 16.43 | 48072 | 7721 | 1.55% |
| 2025-03-28 | 16.35 | 16.34 | 0.11 | 0.68% | 16.26 | 16.80 | 68803 | 11393 | 2.22% |
| 2025-03-27 | 15.68 | 16.23 | 0.50 | 3.18% | 15.39 | 16.33 | 57599 | 9226 | 1.86% |
| 2025-03-26 | 15.65 | 15.73 | 0.00 | 0.00% | 15.65 | 15.89 | 24210 | 3816 | 0.78% |
| 2025-03-25 | 15.63 | 15.73 | 0.13 | 0.83% | 15.43 | 15.84 | 26276 | 4102 | 0.85% |
| 2025-03-24 | 15.84 | 15.60 | -0.25 | -1.58% | 15.31 | 15.99 | 40445 | 6318 | 1.31% |
| 2025-03-21 | 16.26 | 15.85 | -0.36 | -2.22% | 15.80 | 16.34 | 45112 | 7222 | 1.46% |
| 2025-03-20 | 16.45 | 16.21 | -0.18 | -1.10% | 16.19 | 16.45 | 32924 | 5360 | 1.06% |
| 2025-03-19 | 16.53 | 16.39 | -0.17 | -1.03% | 16.31 | 16.70 | 35964 | 5948 | 1.16% |
| 2025-03-18 | 16.54 | 16.56 | 0.18 | 1.10% | 16.39 | 16.78 | 45285 | 7524 | 1.46% |
| 2025-03-17 | 16.45 | 16.38 | 0.06 | 0.37% | 16.24 | 16.46 | 33829 | 5525 | 1.09% |
| 2025-03-14 | 16.15 | 16.32 | 0.26 | 1.62% | 16.02 | 16.35 | 32852 | 5325 | 1.06% |
| 2025-03-13 | 16.32 | 16.06 | -0.25 | -1.53% | 15.93 | 16.39 | 38681 | 6230 | 1.25% |
| 2025-03-12 | 16.49 | 16.31 | -0.10 | -0.61% | 16.28 | 16.52 | 39838 | 6517 | 1.29% |
| 2025-03-11 | 16.92 | 16.41 | -0.64 | -3.75% | 16.24 | 16.98 | 76643 | 12659 | 2.48% |
| 2025-03-10 | 16.56 | 17.05 | 0.66 | 4.03% | 16.56 | 17.67 | 119578 | 20613 | 3.86% |
| 2025-03-07 | 16.47 | 16.39 | -0.18 | -1.09% | 16.24 | 16.57 | 39235 | 6424 | 1.27% |
| 2025-03-06 | 16.70 | 16.57 | 0.03 | 0.18% | 16.42 | 16.73 | 63015 | 10447 | 2.04% |
| 2025-03-05 | 16.63 | 16.54 | -0.09 | -0.54% | 16.30 | 16.63 | 43011 | 7071 | 1.39% |
| 2025-03-04 | 16.89 | 16.63 | -0.26 | -1.54% | 16.52 | 16.94 | 60251 | 10053 | 1.95% |
| 2025-03-03 | 16.82 | 16.89 | 0.11 | 0.66% | 16.78 | 17.67 | 105638 | 18146 | 3.41% |
| 2025-02-28 | 17.68 | 16.78 | -0.81 | -4.60% | 16.68 | 17.76 | 106024 | 18218 | 3.43% |
| 2025-02-27 | 16.21 | 17.59 | 1.57 | 9.80% | 16.21 | 18.10 | 176965 | 30744 | 5.72% |
| 2025-02-26 | 15.50 | 16.02 | 0.47 | 3.02% | 15.50 | 16.12 | 55932 | 8857 | 1.81% |
| 2025-02-25 | 15.41 | 15.55 | 0.00 | 0.00% | 15.28 | 15.64 | 29731 | 4601 | 0.96% |
| 2025-02-24 | 15.79 | 15.55 | -0.11 | -0.70% | 15.44 | 15.79 | 37341 | 5825 | 1.21% |
| 2025-02-21 | 15.41 | 15.66 | 0.20 | 1.29% | 15.25 | 15.84 | 47314 | 7365 | 1.53% |
| 2025-02-20 | 15.29 | 15.46 | 0.21 | 1.38% | 15.19 | 15.70 | 40644 | 6304 | 1.31% |
| 2025-02-19 | 15.04 | 15.25 | 0.20 | 1.33% | 15.02 | 15.25 | 25036 | 3792 | 0.81% |
| 2025-02-18 | 15.48 | 15.05 | -0.51 | -3.28% | 15.01 | 15.48 | 35023 | 5335 | 1.13% |
| 2025-02-17 | 15.25 | 15.56 | 0.26 | 1.70% | 15.15 | 15.66 | 61303 | 9450 | 1.98% |
| 2025-02-14 | 14.79 | 15.30 | 0.47 | 3.17% | 14.79 | 15.34 | 50141 | 7623 | 1.62% |
| 2025-02-13 | 15.15 | 14.83 | -0.35 | -2.31% | 14.80 | 15.18 | 31210 | 4665 | 1.01% |
| 2025-02-12 | 15.08 | 15.18 | 0.11 | 0.73% | 15.04 | 15.21 | 23915 | 3617 | 0.77% |
| 2025-02-11 | 15.30 | 15.07 | -0.21 | -1.37% | 15.02 | 15.36 | 27096 | 4096 | 0.88% |
| 2025-02-10 | 14.93 | 15.28 | 0.32 | 2.14% | 14.87 | 15.30 | 34389 | 5211 | 1.11% |
| 2025-02-07 | 14.88 | 14.96 | 0.01 | 0.07% | 14.83 | 15.09 | 36599 | 5483 | 1.18% |
| 2025-02-06 | 14.58 | 14.95 | 0.31 | 2.12% | 14.50 | 15.00 | 32525 | 4805 | 1.05% |
| 2025-02-05 | 14.43 | 14.64 | 0.19 | 1.31% | 14.36 | 14.76 | 38021 | 5546 | 1.23% |
| 2025-01-27 | 14.41 | 14.45 | -0.07 | -0.48% | 14.40 | 14.70 | 30659 | 4459 | 0.99% |
| 2025-01-24 | 14.27 | 14.52 | 0.24 | 1.68% | 14.20 | 14.54 | 20506 | 2954 | 0.66% |
| 2025-01-23 | 14.41 | 14.28 | -0.07 | -0.49% | 14.28 | 14.67 | 31136 | 4512 | 1.01% |
| 2025-01-22 | 14.48 | 14.35 | -0.17 | -1.17% | 14.30 | 14.52 | 18306 | 2633 | 0.59% |
| 2025-01-21 | 14.49 | 14.52 | 0.01 | 0.07% | 14.32 | 14.58 | 22118 | 3193 | 0.71% |
| 2025-01-20 | 14.10 | 14.51 | 0.47 | 3.35% | 14.08 | 14.56 | 31855 | 4591 | 1.03% |
| 2025-01-17 | 14.00 | 14.04 | 0.04 | 0.29% | 13.88 | 14.19 | 17085 | 2394 | 0.55% |
| 2025-01-16 | 14.12 | 14.00 | -0.09 | -0.64% | 13.91 | 14.35 | 17454 | 2463 | 0.56% |
| 2025-01-15 | 14.34 | 14.09 | -0.26 | -1.81% | 14.05 | 14.37 | 20818 | 2947 | 0.67% |
| 2025-01-14 | 13.74 | 14.35 | 0.57 | 4.14% | 13.74 | 14.44 | 33094 | 4702 | 1.07% |
| 2025-01-13 | 13.52 | 13.78 | 0.16 | 1.17% | 13.40 | 13.84 | 20112 | 2744 | 0.65% |
| 2025-01-10 | 14.16 | 13.62 | -0.53 | -3.75% | 13.62 | 14.29 | 29926 | 4152 | 0.97% |
| 2025-01-09 | 14.15 | 14.15 | 0.00 | 0.00% | 14.02 | 14.35 | 27420 | 3889 | 0.89% |
| 2025-01-08 | 14.12 | 14.15 | -0.05 | -0.35% | 13.71 | 14.31 | 23096 | 3249 | 0.75% |
| 2025-01-07 | 14.33 | 14.20 | -0.08 | -0.56% | 13.79 | 14.35 | 34485 | 4850 | 1.11% |
| 2025-01-06 | 14.46 | 14.28 | -0.11 | -0.76% | 14.10 | 14.55 | 37023 | 5271 | 1.20% |
| 2025-01-03 | 14.56 | 14.39 | -0.20 | -1.37% | 14.28 | 14.88 | 32677 | 4775 | 1.06% |
| 2025-01-02 | 15.09 | 14.59 | -0.61 | -4.01% | 14.48 | 15.09 | 34528 | 5117 | 1.12% |
| 2024-12-31 | 15.38 | 15.20 | -0.17 | -1.11% | 14.92 | 15.49 | 35862 | 5417 | 1.16% |
| 2024-12-30 | 15.67 | 15.37 | -0.36 | -2.29% | 15.25 | 16.09 | 47265 | 7407 | 1.53% |