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 16:24:52 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 21.000 | 19.820 | -0.310 | -1.54% | 19.820 | 21.000 | 13341 | 2699 | 2.98% |
| 2025-04-02 | 19.960 | 20.130 | 0.040 | 0.20% | 19.700 | 20.350 | 12301 | 2450 | 2.74% |
| 2025-04-01 | 19.920 | 20.090 | 0.010 | 0.05% | 19.920 | 20.740 | 11132 | 2253 | 2.48% |
| 2025-03-31 | 20.320 | 20.080 | -0.270 | -1.33% | 19.700 | 20.320 | 8771 | 1744 | 1.96% |
| 2025-03-28 | 20.030 | 20.350 | 0.150 | 0.74% | 19.900 | 20.800 | 12139 | 2459 | 2.71% |
| 2025-03-27 | 20.220 | 20.200 | -0.010 | -0.05% | 19.410 | 21.310 | 23591 | 4835 | 5.26% |
| 2025-03-26 | 21.000 | 20.210 | -0.540 | -2.60% | 19.410 | 21.070 | 17545 | 3571 | 3.91% |
| 2025-03-25 | 20.670 | 20.750 | -0.150 | -0.72% | 20.050 | 21.270 | 24600 | 5059 | 5.49% |
| 2025-03-24 | 20.800 | 20.900 | -0.120 | -0.57% | 20.630 | 21.890 | 24587 | 5177 | 5.48% |
| 2025-03-21 | 20.100 | 21.020 | 0.210 | 1.01% | 19.570 | 21.180 | 33531 | 6764 | 7.48% |
| 2025-03-20 | 22.760 | 20.810 | -2.390 | -10.30% | 20.690 | 23.000 | 46274 | 9986 | 10.32% |
| 2025-03-19 | 23.000 | 23.200 | -2.360 | -9.23% | 21.000 | 24.900 | 74240 | 16788 | 16.56% |
| 2025-03-18 | 22.020 | 25.560 | 1.930 | 8.17% | 21.530 | 25.900 | 86241 | 20597 | 19.24% |
| 2025-03-17 | 18.280 | 23.630 | 5.450 | 29.98% | 17.770 | 23.630 | 114305 | 25005 | 25.50% |
| 2025-03-14 | 17.060 | 18.180 | 0.840 | 4.84% | 16.680 | 18.370 | 58919 | 10359 | 13.14% |
| 2025-03-13 | 17.500 | 17.340 | -0.890 | -4.88% | 16.200 | 17.700 | 55717 | 9547 | 12.43% |
| 2025-03-12 | 16.790 | 18.230 | 1.730 | 10.48% | 16.210 | 18.800 | 83287 | 14454 | 18.58% |
| 2025-03-11 | 15.540 | 16.500 | 0.650 | 4.10% | 15.310 | 17.170 | 59883 | 9799 | 13.36% |
| 2025-03-10 | 15.500 | 15.850 | 0.250 | 1.60% | 15.300 | 16.280 | 54489 | 8607 | 12.16% |
| 2025-03-07 | 15.780 | 15.600 | 0.050 | 0.32% | 15.110 | 16.770 | 56753 | 8913 | 12.66% |
| 2025-03-06 | 16.100 | 15.550 | -0.630 | -3.89% | 14.900 | 16.100 | 72771 | 11250 | 16.23% |
| 2025-03-05 | 17.000 | 16.180 | 0.340 | 2.15% | 14.890 | 17.000 | 144785 | 23072 | 32.30% |
| 2025-03-04 | 12.050 | 15.840 | 3.650 | 29.94% | 12.030 | 15.840 | 113737 | 16826 | 25.37% |
| 2025-03-03 | 12.000 | 12.190 | 0.580 | 5.00% | 11.800 | 12.760 | 49538 | 6072 | 11.05% |
| 2025-02-28 | 11.290 | 11.610 | 0.290 | 2.56% | 11.100 | 12.580 | 63754 | 7622 | 14.22% |
| 2025-02-27 | 11.440 | 11.320 | 0.000 | 0.00% | 10.910 | 11.440 | 23861 | 2662 | 5.32% |
| 2025-02-26 | 10.780 | 11.320 | 0.630 | 5.89% | 10.680 | 11.360 | 31050 | 3439 | 6.93% |
| 2025-02-25 | 10.960 | 10.690 | -0.480 | -4.30% | 10.640 | 11.120 | 25612 | 2787 | 5.71% |
| 2025-02-24 | 10.680 | 11.170 | 0.420 | 3.91% | 10.600 | 11.470 | 37258 | 4113 | 8.31% |
| 2025-02-21 | 10.600 | 10.750 | 0.150 | 1.42% | 10.510 | 10.800 | 18145 | 1941 | 4.05% |
| 2025-02-20 | 10.420 | 10.600 | 0.160 | 1.53% | 10.310 | 10.750 | 22120 | 2337 | 4.93% |
| 2025-02-19 | 10.130 | 10.440 | 0.330 | 3.26% | 10.020 | 10.450 | 16609 | 1707 | 3.71% |
| 2025-02-18 | 10.520 | 10.110 | -0.410 | -3.90% | 9.970 | 10.870 | 19380 | 2030 | 4.32% |
| 2025-02-17 | 10.100 | 10.520 | 0.420 | 4.16% | 10.050 | 10.600 | 22893 | 2374 | 5.11% |
| 2025-02-14 | 10.280 | 10.100 | -0.170 | -1.66% | 10.010 | 10.300 | 18107 | 1832 | 4.04% |
| 2025-02-13 | 10.660 | 10.270 | -0.380 | -3.57% | 10.260 | 10.830 | 22383 | 2366 | 4.99% |
| 2025-02-12 | 10.310 | 10.650 | 0.370 | 3.60% | 10.200 | 11.000 | 31952 | 3418 | 7.13% |
| 2025-02-11 | 10.240 | 10.280 | 0.170 | 1.68% | 10.000 | 10.650 | 24367 | 2510 | 5.44% |
| 2025-02-10 | 9.770 | 10.110 | 0.450 | 4.66% | 9.630 | 10.280 | 23097 | 2305 | 5.15% |
| 2025-02-07 | 9.170 | 9.660 | 0.490 | 5.34% | 9.130 | 9.990 | 25269 | 2419 | 5.64% |
| 2025-02-06 | 8.830 | 9.170 | 0.340 | 3.85% | 8.700 | 9.240 | 15694 | 1420 | 3.50% |
| 2025-02-05 | 9.000 | 8.830 | 0.030 | 0.34% | 8.530 | 9.000 | 5602 | 493 | 1.25% |
| 2025-01-27 | 9.210 | 8.800 | -0.210 | -2.33% | 8.760 | 9.310 | 6612 | 593 | 1.48% |
| 2025-01-24 | 9.200 | 9.010 | 0.010 | 0.11% | 9.000 | 9.200 | 5071 | 460 | 1.13% |
| 2025-01-23 | 9.170 | 9.000 | 0.010 | 0.11% | 8.980 | 9.400 | 6772 | 622 | 1.51% |
| 2025-01-22 | 9.410 | 8.990 | -0.390 | -4.16% | 8.990 | 9.410 | 8470 | 776 | 1.89% |
| 2025-01-21 | 9.510 | 9.380 | -0.080 | -0.85% | 9.270 | 9.580 | 14489 | 1362 | 3.23% |
| 2025-01-20 | 9.980 | 9.460 | -0.400 | -4.06% | 9.410 | 10.080 | 18102 | 1757 | 4.04% |
| 2025-01-17 | 10.080 | 9.860 | -0.170 | -1.69% | 9.820 | 10.210 | 16828 | 1674 | 3.75% |
| 2025-01-16 | 9.810 | 10.030 | 0.230 | 2.35% | 9.780 | 10.140 | 20113 | 2005 | 4.49% |
| 2025-01-15 | 9.690 | 9.800 | 0.070 | 0.72% | 9.580 | 10.080 | 27528 | 2694 | 6.14% |
| 2025-01-14 | 9.050 | 9.730 | 0.620 | 6.81% | 8.980 | 9.770 | 29753 | 2825 | 6.64% |
| 2025-01-13 | 8.590 | 9.110 | 0.260 | 2.94% | 8.320 | 9.200 | 14673 | 1291 | 3.27% |
| 2025-01-10 | 9.650 | 8.850 | -0.780 | -8.10% | 8.850 | 9.650 | 16012 | 1491 | 3.57% |
| 2025-01-09 | 9.520 | 9.630 | 0.040 | 0.42% | 9.460 | 9.860 | 23017 | 2223 | 5.13% |
| 2025-01-08 | 9.330 | 9.590 | 0.300 | 3.23% | 9.080 | 9.640 | 13730 | 1284 | 3.06% |
| 2025-01-07 | 8.960 | 9.290 | 0.240 | 2.65% | 8.900 | 9.300 | 13113 | 1189 | 2.93% |
| 2025-01-06 | 8.760 | 9.050 | 0.290 | 3.31% | 8.420 | 9.280 | 18302 | 1636 | 4.08% |
| 2025-01-03 | 8.910 | 8.760 | -0.140 | -1.57% | 8.730 | 9.120 | 13821 | 1233 | 3.08% |
| 2025-01-02 | 8.990 | 8.900 | -0.170 | -1.87% | 8.710 | 9.160 | 13770 | 1231 | 3.07% |
| 2024-12-31 | 9.140 | 9.070 | 0.190 | 2.14% | 9.010 | 9.750 | 15195 | 1415 | 3.39% |
| 2024-12-30 | 9.470 | 8.880 | -0.590 | -6.23% | 8.870 | 9.630 | 14783 | 1358 | 3.30% |