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 05:44:40 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 | 17.20 | 17.40 | 0.53 | 3.14% | 16.55 | 17.88 | 83210 | 14273 | 3.17% |
| 2025-04-07 | 18.50 | 16.87 | -3.69 | -17.95% | 16.45 | 18.98 | 105005 | 18570 | 3.99% |
| 2025-04-03 | 21.30 | 20.56 | -1.10 | -5.08% | 20.39 | 21.66 | 74174 | 15492 | 2.82% |
| 2025-04-02 | 21.00 | 21.66 | 0.41 | 1.93% | 20.96 | 21.85 | 67193 | 14449 | 2.56% |
| 2025-04-01 | 21.25 | 21.25 | 0.01 | 0.05% | 20.74 | 21.79 | 72514 | 15366 | 2.76% |
| 2025-03-31 | 20.11 | 21.24 | 1.07 | 5.30% | 19.70 | 21.90 | 129475 | 27101 | 4.93% |
| 2025-03-28 | 20.67 | 20.17 | -0.58 | -2.80% | 20.11 | 21.00 | 56489 | 11544 | 2.15% |
| 2025-03-27 | 20.72 | 20.75 | 0.04 | 0.19% | 19.96 | 21.10 | 82698 | 17091 | 3.15% |
| 2025-03-26 | 20.21 | 20.71 | 0.37 | 1.82% | 20.20 | 20.90 | 76447 | 15722 | 2.91% |
| 2025-03-25 | 20.56 | 20.34 | -0.13 | -0.64% | 20.10 | 20.99 | 68010 | 13910 | 2.59% |
| 2025-03-24 | 21.06 | 20.47 | -0.45 | -2.15% | 19.78 | 21.17 | 98269 | 20034 | 3.74% |
| 2025-03-21 | 21.42 | 20.92 | -0.70 | -3.24% | 20.86 | 21.59 | 98496 | 20820 | 3.75% |
| 2025-03-20 | 21.88 | 21.62 | -0.53 | -2.39% | 21.40 | 22.48 | 98945 | 21676 | 3.77% |
| 2025-03-19 | 22.60 | 22.15 | -0.37 | -1.64% | 21.95 | 22.99 | 121311 | 27234 | 4.62% |
| 2025-03-18 | 22.55 | 22.52 | 0.52 | 2.36% | 22.32 | 23.39 | 129588 | 29518 | 4.93% |
| 2025-03-17 | 22.63 | 22.00 | -0.56 | -2.48% | 21.68 | 22.63 | 117516 | 25786 | 4.47% |
| 2025-03-14 | 22.62 | 22.56 | -0.05 | -0.22% | 22.12 | 23.08 | 111811 | 25259 | 4.26% |
| 2025-03-13 | 23.01 | 22.61 | -0.45 | -1.95% | 22.20 | 23.08 | 107574 | 24248 | 4.10% |
| 2025-03-12 | 23.50 | 23.06 | -0.26 | -1.11% | 23.00 | 24.19 | 137667 | 32352 | 5.24% |
| 2025-03-11 | 23.20 | 23.32 | -0.44 | -1.85% | 22.62 | 24.27 | 154517 | 35999 | 5.88% |
| 2025-03-10 | 24.97 | 23.76 | -0.99 | -4.00% | 23.50 | 25.18 | 159270 | 38265 | 6.06% |
| 2025-03-07 | 26.99 | 24.75 | -1.84 | -6.92% | 24.40 | 27.58 | 260551 | 67723 | 9.92% |
| 2025-03-06 | 24.40 | 26.59 | 3.98 | 17.60% | 23.91 | 27.13 | 315522 | 80647 | 12.01% |
| 2025-03-05 | 22.37 | 22.61 | 0.25 | 1.12% | 22.13 | 22.97 | 94694 | 21370 | 3.61% |
| 2025-03-04 | 21.67 | 22.36 | 0.16 | 0.72% | 21.67 | 23.23 | 146227 | 33081 | 5.57% |
| 2025-03-03 | 22.18 | 22.20 | 1.15 | 5.46% | 21.56 | 23.15 | 184852 | 41351 | 7.04% |
| 2025-02-28 | 23.07 | 21.05 | -1.09 | -4.92% | 21.05 | 23.49 | 162400 | 36330 | 6.18% |
| 2025-02-27 | 23.38 | 22.14 | -1.47 | -6.23% | 21.50 | 23.76 | 197961 | 44171 | 7.54% |
| 2025-02-26 | 23.30 | 23.61 | 0.26 | 1.11% | 23.00 | 23.85 | 129520 | 30306 | 4.93% |
| 2025-02-25 | 23.51 | 23.35 | -1.20 | -4.89% | 23.10 | 23.95 | 126542 | 29822 | 4.82% |
| 2025-02-24 | 24.80 | 24.55 | -0.80 | -3.16% | 23.30 | 25.23 | 180270 | 43622 | 6.86% |
| 2025-02-21 | 23.76 | 25.35 | 1.36 | 5.67% | 22.90 | 26.26 | 236750 | 57875 | 9.01% |
| 2025-02-20 | 23.33 | 23.99 | 0.41 | 1.74% | 22.80 | 24.33 | 183528 | 43423 | 6.99% |
| 2025-02-19 | 23.99 | 23.58 | 0.29 | 1.25% | 22.92 | 24.10 | 212965 | 50077 | 8.11% |
| 2025-02-18 | 24.62 | 23.29 | -1.66 | -6.65% | 22.80 | 24.62 | 228207 | 53919 | 8.69% |
| 2025-02-17 | 26.89 | 24.95 | -1.93 | -7.18% | 24.08 | 26.95 | 302898 | 77208 | 11.53% |
| 2025-02-14 | 23.33 | 26.88 | 3.53 | 15.12% | 23.23 | 27.68 | 342392 | 87776 | 13.04% |
| 2025-02-13 | 23.51 | 23.35 | -1.35 | -5.47% | 22.58 | 24.16 | 295488 | 69009 | 11.25% |
| 2025-02-12 | 20.81 | 24.70 | 3.64 | 17.28% | 20.81 | 24.98 | 378630 | 87080 | 14.42% |
| 2025-02-11 | 20.31 | 21.06 | 0.27 | 1.30% | 19.90 | 23.88 | 343664 | 73479 | 13.09% |
| 2025-02-10 | 20.20 | 20.79 | 0.61 | 3.02% | 20.20 | 21.85 | 273630 | 57552 | 10.42% |
| 2025-02-07 | 20.31 | 20.18 | -0.55 | -2.65% | 19.75 | 20.92 | 231799 | 47135 | 8.83% |
| 2025-02-06 | 20.09 | 20.73 | 0.41 | 2.02% | 19.51 | 21.26 | 268596 | 54492 | 10.23% |
| 2025-02-05 | 18.90 | 20.32 | 1.81 | 9.78% | 18.90 | 21.50 | 363236 | 73619 | 13.70% |
| 2025-01-27 | 18.42 | 18.51 | 0.46 | 2.55% | 18.23 | 19.13 | 311485 | 57937 | 11.74% |
| 2025-01-24 | 15.04 | 18.05 | 3.01 | 20.01% | 15.04 | 18.05 | 324366 | 54585 | 12.23% |
| 2025-01-23 | 14.80 | 15.04 | 0.64 | 4.44% | 14.71 | 16.16 | 212543 | 33055 | 8.01% |
| 2025-01-22 | 14.61 | 14.40 | -0.37 | -2.51% | 14.32 | 14.85 | 59592 | 8654 | 2.25% |
| 2025-01-21 | 14.61 | 14.77 | 0.30 | 2.07% | 14.30 | 14.88 | 85527 | 12474 | 3.22% |
| 2025-01-20 | 14.71 | 14.47 | -0.07 | -0.48% | 14.36 | 14.85 | 52467 | 7657 | 1.98% |
| 2025-01-17 | 14.52 | 14.54 | 0.02 | 0.14% | 14.30 | 14.77 | 56249 | 8154 | 2.12% |
| 2025-01-16 | 14.51 | 14.52 | 0.06 | 0.41% | 14.33 | 15.04 | 68135 | 9987 | 2.57% |
| 2025-01-15 | 14.70 | 14.46 | -0.32 | -2.17% | 14.43 | 14.88 | 62348 | 9080 | 2.35% |
| 2025-01-14 | 14.02 | 14.78 | 0.78 | 5.57% | 13.90 | 14.87 | 89571 | 12994 | 3.38% |
| 2025-01-13 | 13.36 | 14.00 | 0.35 | 2.56% | 13.03 | 14.15 | 91941 | 12615 | 3.47% |
| 2025-01-10 | 14.28 | 13.65 | -0.77 | -5.34% | 13.65 | 14.65 | 95681 | 13542 | 3.61% |
| 2025-01-09 | 13.78 | 14.42 | 0.40 | 2.85% | 13.78 | 14.56 | 115693 | 16445 | 4.36% |
| 2025-01-08 | 14.21 | 14.02 | -0.78 | -5.27% | 13.40 | 14.44 | 176971 | 24543 | 6.67% |
| 2025-01-07 | 14.30 | 14.80 | 0.59 | 4.15% | 14.27 | 14.81 | 93776 | 13675 | 3.54% |
| 2025-01-06 | 14.80 | 14.21 | -0.62 | -4.18% | 14.05 | 14.80 | 106368 | 15260 | 4.01% |
| 2025-01-03 | 15.76 | 14.83 | -0.87 | -5.54% | 14.75 | 15.86 | 101699 | 15413 | 3.83% |
| 2025-01-02 | 16.05 | 15.70 | -0.33 | -2.06% | 15.41 | 16.18 | 92791 | 14649 | 3.56% |
| 2024-12-31 | 17.44 | 16.03 | -1.24 | -7.18% | 16.00 | 17.48 | 132491 | 21896 | 5.08% |
| 2024-12-30 | 17.47 | 17.27 | -0.38 | -2.15% | 16.90 | 17.73 | 84901 | 14671 | 3.26% |