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：2025-04-08 05:25:58 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 | 17.21 | 14.74 | -3.68 | -19.98% | 14.74 | 17.38 | 32339 | 5112 | 4.59% |
| 2025-04-03 | 18.60 | 18.42 | -0.47 | -2.49% | 18.21 | 18.88 | 16165 | 2986 | 2.29% |
| 2025-04-02 | 18.72 | 18.89 | 0.17 | 0.91% | 18.60 | 19.30 | 15088 | 2870 | 2.14% |
| 2025-04-01 | 18.49 | 18.72 | 0.42 | 2.30% | 18.38 | 19.13 | 14969 | 2810 | 2.12% |
| 2025-03-31 | 18.59 | 18.30 | -0.41 | -2.19% | 18.13 | 18.92 | 17336 | 3173 | 2.46% |
| 2025-03-28 | 19.34 | 18.71 | -0.31 | -1.63% | 18.70 | 19.34 | 12060 | 2282 | 1.71% |
| 2025-03-27 | 18.89 | 19.02 | -0.14 | -0.73% | 18.61 | 19.22 | 16312 | 3091 | 2.31% |
| 2025-03-26 | 19.00 | 19.16 | -0.04 | -0.21% | 19.00 | 19.84 | 17119 | 3313 | 2.43% |
| 2025-03-25 | 19.70 | 19.20 | -0.62 | -3.13% | 19.00 | 19.96 | 27748 | 5403 | 3.94% |
| 2025-03-24 | 20.26 | 19.82 | -0.23 | -1.15% | 19.18 | 20.49 | 54919 | 10906 | 7.79% |
| 2025-03-21 | 21.24 | 20.05 | -1.60 | -7.39% | 19.91 | 21.60 | 42997 | 8758 | 6.10% |
| 2025-03-20 | 22.28 | 21.65 | -0.27 | -1.23% | 21.11 | 22.28 | 47623 | 10203 | 6.76% |
| 2025-03-19 | 20.95 | 21.92 | 1.52 | 7.45% | 20.46 | 23.23 | 89918 | 19553 | 12.76% |
| 2025-03-18 | 19.88 | 20.40 | 0.29 | 1.44% | 19.83 | 20.98 | 46167 | 9508 | 6.55% |
| 2025-03-17 | 19.30 | 20.11 | 0.96 | 5.01% | 19.01 | 20.16 | 35286 | 6909 | 5.01% |
| 2025-03-14 | 18.88 | 19.15 | 0.60 | 3.23% | 18.46 | 19.32 | 33180 | 6266 | 4.71% |
| 2025-03-13 | 18.88 | 18.55 | -0.36 | -1.90% | 18.30 | 19.66 | 39438 | 7428 | 5.60% |
| 2025-03-12 | 19.02 | 18.91 | 0.20 | 1.07% | 18.77 | 19.43 | 29316 | 5587 | 4.16% |
| 2025-03-11 | 18.99 | 18.71 | -0.28 | -1.47% | 18.53 | 19.28 | 24552 | 4633 | 3.48% |
| 2025-03-10 | 18.72 | 18.99 | 0.57 | 3.09% | 18.47 | 19.22 | 37931 | 7161 | 5.38% |
| 2025-03-07 | 18.70 | 18.42 | -0.42 | -2.23% | 18.29 | 18.80 | 19933 | 3688 | 2.83% |
| 2025-03-06 | 18.75 | 18.84 | 0.09 | 0.48% | 18.59 | 19.32 | 31877 | 6048 | 4.52% |
| 2025-03-05 | 18.61 | 18.75 | -0.02 | -0.11% | 18.32 | 18.82 | 21362 | 3973 | 3.03% |
| 2025-03-04 | 18.58 | 18.77 | 0.11 | 0.59% | 18.36 | 18.80 | 17109 | 3198 | 2.43% |
| 2025-03-03 | 18.47 | 18.66 | 0.31 | 1.69% | 18.13 | 19.15 | 27840 | 5217 | 3.95% |
| 2025-02-28 | 19.47 | 18.35 | -1.09 | -5.61% | 18.27 | 19.47 | 28725 | 5374 | 4.08% |
| 2025-02-27 | 19.17 | 19.44 | 0.27 | 1.41% | 18.90 | 19.76 | 30548 | 5912 | 4.33% |
| 2025-02-26 | 19.54 | 19.17 | -0.43 | -2.19% | 18.77 | 20.03 | 43405 | 8364 | 6.16% |
| 2025-02-25 | 19.45 | 19.60 | -0.18 | -0.91% | 19.38 | 19.83 | 16470 | 3237 | 2.34% |
| 2025-02-24 | 20.75 | 19.78 | -0.97 | -4.67% | 19.40 | 20.77 | 37327 | 7389 | 5.30% |
| 2025-02-21 | 20.82 | 20.75 | -0.12 | -0.57% | 20.43 | 21.20 | 29634 | 6161 | 4.21% |
| 2025-02-20 | 19.80 | 20.87 | 1.25 | 6.37% | 19.57 | 21.26 | 47454 | 9775 | 6.73% |
| 2025-02-19 | 18.26 | 19.62 | 1.37 | 7.51% | 18.26 | 19.70 | 36701 | 7034 | 5.21% |
| 2025-02-18 | 18.83 | 18.25 | -0.84 | -4.40% | 18.18 | 18.90 | 23394 | 4346 | 3.32% |
| 2025-02-17 | 19.33 | 19.09 | -0.31 | -1.60% | 18.69 | 19.72 | 20986 | 4005 | 2.98% |
| 2025-02-14 | 19.55 | 19.40 | -0.22 | -1.12% | 19.20 | 19.90 | 14472 | 2818 | 2.05% |
| 2025-02-13 | 20.28 | 19.62 | -0.56 | -2.78% | 19.56 | 20.34 | 17856 | 3529 | 2.53% |
| 2025-02-12 | 19.95 | 20.18 | 0.29 | 1.46% | 19.40 | 20.23 | 17715 | 3510 | 2.51% |
| 2025-02-11 | 19.68 | 19.89 | 0.25 | 1.27% | 19.32 | 20.08 | 27683 | 5475 | 3.93% |
| 2025-02-10 | 18.32 | 19.64 | 1.38 | 7.56% | 18.00 | 19.70 | 38350 | 7294 | 5.44% |
| 2025-02-07 | 18.18 | 18.26 | 0.13 | 0.72% | 17.95 | 18.64 | 24207 | 4448 | 3.44% |
| 2025-02-06 | 16.75 | 18.13 | 1.31 | 7.79% | 16.70 | 18.42 | 31561 | 5603 | 4.48% |
| 2025-02-05 | 16.30 | 16.82 | 0.55 | 3.38% | 16.20 | 16.95 | 14663 | 2457 | 2.08% |
| 2025-01-27 | 16.80 | 16.27 | -0.53 | -3.15% | 16.11 | 17.08 | 17257 | 2840 | 2.45% |
| 2025-01-24 | 16.14 | 16.80 | 0.47 | 2.88% | 16.14 | 16.88 | 12409 | 2054 | 1.76% |
| 2025-01-23 | 16.77 | 16.33 | -0.06 | -0.37% | 16.23 | 16.95 | 13567 | 2257 | 1.93% |
| 2025-01-22 | 16.73 | 16.39 | -0.51 | -3.02% | 16.28 | 17.30 | 17304 | 2887 | 2.46% |
| 2025-01-21 | 16.77 | 16.90 | 0.22 | 1.32% | 16.39 | 17.21 | 14230 | 2391 | 2.02% |
| 2025-01-20 | 16.73 | 16.68 | -0.01 | -0.06% | 16.21 | 16.89 | 11012 | 1834 | 1.56% |
| 2025-01-17 | 17.01 | 16.69 | -0.31 | -1.82% | 16.53 | 17.03 | 12443 | 2080 | 1.77% |
| 2025-01-16 | 17.00 | 17.00 | 0.03 | 0.18% | 16.92 | 17.51 | 9642 | 1657 | 1.37% |
| 2025-01-15 | 17.18 | 16.97 | -0.03 | -0.18% | 16.72 | 17.18 | 11654 | 1970 | 1.65% |
| 2025-01-14 | 16.22 | 17.00 | 0.93 | 5.79% | 16.11 | 17.00 | 13424 | 2242 | 1.90% |
| 2025-01-13 | 15.80 | 16.07 | 0.07 | 0.44% | 15.52 | 16.28 | 9089 | 1452 | 1.29% |
| 2025-01-10 | 16.71 | 16.00 | -0.53 | -3.21% | 16.00 | 16.89 | 12909 | 2124 | 1.83% |
| 2025-01-09 | 16.33 | 16.53 | 0.20 | 1.22% | 16.29 | 16.98 | 14474 | 2401 | 2.05% |
| 2025-01-08 | 16.54 | 16.33 | -0.21 | -1.27% | 15.81 | 16.63 | 10546 | 1715 | 1.50% |
| 2025-01-07 | 16.41 | 16.54 | 0.13 | 0.79% | 16.07 | 16.70 | 12930 | 2111 | 1.83% |
| 2025-01-06 | 16.16 | 16.41 | 0.27 | 1.67% | 15.62 | 16.61 | 16354 | 2659 | 2.32% |
| 2025-01-03 | 16.85 | 16.14 | -0.72 | -4.27% | 16.11 | 17.16 | 20767 | 3437 | 2.95% |
| 2025-01-02 | 17.65 | 16.86 | -0.95 | -5.33% | 16.51 | 17.98 | 26062 | 4469 | 3.66% |
| 2024-12-31 | 17.90 | 17.81 | 0.03 | 0.17% | 17.73 | 18.20 | 24338 | 4368 | 3.42% |
| 2024-12-30 | 18.61 | 17.78 | -0.84 | -4.51% | 17.75 | 18.61 | 20155 | 3632 | 2.83% |