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 02:05:08 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 | 12.850 | 13.550 | 0.950 | 7.54% | 12.850 | 13.630 | 36067 | 4778 | 6.80% |
| 2025-04-07 | 15.190 | 12.600 | -4.030 | -24.23% | 11.700 | 15.500 | 47638 | 6585 | 8.98% |
| 2025-04-03 | 15.900 | 16.630 | 0.620 | 3.87% | 15.770 | 16.780 | 36120 | 5935 | 6.81% |
| 2025-04-02 | 15.800 | 16.010 | 0.000 | 0.00% | 15.720 | 16.540 | 28735 | 4620 | 5.42% |
| 2025-04-01 | 15.870 | 16.010 | 0.480 | 3.09% | 15.610 | 16.530 | 37039 | 5960 | 6.98% |
| 2025-03-31 | 16.690 | 15.530 | -1.500 | -8.81% | 15.400 | 16.690 | 43823 | 6896 | 8.26% |
| 2025-03-28 | 18.360 | 17.030 | -2.100 | -10.98% | 17.030 | 18.750 | 80440 | 14339 | 15.17% |
| 2025-03-27 | 17.700 | 19.130 | 0.990 | 5.46% | 17.700 | 20.750 | 111209 | 21697 | 20.97% |
| 2025-03-26 | 18.600 | 18.140 | -0.960 | -5.03% | 18.100 | 19.740 | 73232 | 13656 | 13.81% |
| 2025-03-25 | 17.410 | 19.100 | 1.480 | 8.40% | 17.280 | 20.420 | 98536 | 18704 | 18.58% |
| 2025-03-24 | 16.720 | 17.620 | 0.740 | 4.38% | 16.310 | 17.790 | 43067 | 7372 | 8.12% |
| 2025-03-21 | 16.780 | 16.880 | -0.030 | -0.18% | 16.310 | 17.350 | 33441 | 5640 | 6.31% |
| 2025-03-20 | 17.530 | 16.910 | -0.590 | -3.37% | 16.880 | 17.950 | 42025 | 7291 | 7.92% |
| 2025-03-19 | 19.000 | 17.500 | -2.480 | -12.41% | 17.410 | 19.270 | 77660 | 14389 | 14.64% |
| 2025-03-18 | 21.150 | 19.980 | -3.110 | -13.47% | 19.730 | 21.380 | 116221 | 23669 | 21.92% |
| 2025-03-17 | 18.100 | 23.090 | 4.730 | 25.76% | 17.920 | 23.860 | 150090 | 31158 | 28.30% |
| 2025-03-14 | 17.440 | 18.360 | 0.490 | 2.74% | 17.270 | 18.600 | 73620 | 13162 | 13.88% |
| 2025-03-13 | 16.780 | 17.870 | 1.230 | 7.39% | 16.700 | 18.870 | 77220 | 13779 | 14.56% |
| 2025-03-12 | 16.640 | 16.640 | 0.130 | 0.79% | 16.350 | 17.070 | 31924 | 5332 | 6.02% |
| 2025-03-11 | 16.300 | 16.510 | -0.070 | -0.42% | 16.120 | 16.600 | 26030 | 4261 | 4.91% |
| 2025-03-10 | 16.670 | 16.580 | 0.310 | 1.91% | 16.020 | 16.670 | 33464 | 5487 | 6.31% |
| 2025-03-07 | 16.600 | 16.270 | -0.890 | -5.19% | 16.080 | 17.240 | 53466 | 8891 | 10.08% |
| 2025-03-06 | 17.490 | 17.160 | 0.150 | 0.88% | 16.590 | 18.980 | 80164 | 14178 | 15.12% |
| 2025-03-05 | 16.500 | 17.010 | 0.220 | 1.31% | 15.800 | 18.470 | 77313 | 13055 | 14.58% |
| 2025-03-04 | 15.100 | 16.790 | 1.390 | 9.03% | 15.100 | 16.880 | 65883 | 10630 | 12.42% |
| 2025-03-03 | 14.600 | 15.400 | 1.100 | 7.69% | 14.500 | 15.800 | 47636 | 7196 | 8.98% |
| 2025-02-28 | 14.730 | 14.300 | -0.320 | -2.19% | 14.270 | 14.920 | 24346 | 3550 | 4.59% |
| 2025-02-27 | 14.550 | 14.620 | -0.130 | -0.88% | 14.300 | 14.800 | 26261 | 3807 | 4.95% |
| 2025-02-26 | 14.300 | 14.750 | 0.710 | 5.06% | 14.280 | 15.390 | 44325 | 6548 | 8.36% |
| 2025-02-25 | 14.440 | 14.040 | -0.430 | -2.97% | 13.910 | 14.440 | 15721 | 2218 | 2.96% |
| 2025-02-24 | 14.600 | 14.470 | 0.020 | 0.14% | 14.310 | 14.650 | 17449 | 2526 | 3.29% |
| 2025-02-21 | 14.320 | 14.450 | 0.010 | 0.07% | 14.300 | 14.590 | 17947 | 2591 | 3.38% |
| 2025-02-20 | 14.300 | 14.440 | 0.290 | 2.05% | 14.150 | 14.690 | 23994 | 3461 | 4.52% |
| 2025-02-19 | 13.800 | 14.150 | 0.340 | 2.46% | 13.630 | 14.150 | 14008 | 1958 | 2.64% |
| 2025-02-18 | 14.440 | 13.810 | -0.650 | -4.50% | 13.700 | 14.550 | 15302 | 2169 | 2.89% |
| 2025-02-17 | 14.450 | 14.460 | 0.030 | 0.21% | 14.200 | 14.880 | 17272 | 2502 | 3.26% |
| 2025-02-14 | 14.180 | 14.430 | 0.280 | 1.98% | 13.780 | 14.560 | 19834 | 2827 | 3.74% |
| 2025-02-13 | 14.500 | 14.150 | -0.450 | -3.08% | 14.150 | 14.860 | 19379 | 2805 | 3.65% |
| 2025-02-12 | 14.510 | 14.600 | 0.280 | 1.96% | 14.310 | 14.900 | 24143 | 3518 | 4.55% |
| 2025-02-11 | 14.300 | 14.320 | 0.020 | 0.14% | 14.020 | 14.700 | 29459 | 4241 | 5.56% |
| 2025-02-10 | 13.840 | 14.300 | 0.460 | 3.32% | 13.690 | 14.540 | 23112 | 3243 | 4.36% |
| 2025-02-07 | 13.230 | 13.840 | 0.530 | 3.98% | 13.130 | 14.180 | 30532 | 4177 | 5.76% |
| 2025-02-06 | 12.730 | 13.310 | 0.690 | 5.47% | 12.510 | 13.330 | 15495 | 2012 | 2.92% |
| 2025-02-05 | 12.950 | 12.620 | -0.290 | -2.25% | 12.560 | 13.180 | 10924 | 1398 | 2.06% |
| 2025-01-27 | 13.440 | 12.910 | -0.460 | -3.44% | 12.900 | 13.620 | 8840 | 1168 | 1.67% |
| 2025-01-24 | 13.380 | 13.370 | 0.090 | 0.68% | 13.040 | 13.480 | 9298 | 1237 | 1.75% |
| 2025-01-23 | 13.600 | 13.280 | -0.130 | -0.97% | 13.280 | 13.940 | 12669 | 1732 | 2.39% |
| 2025-01-22 | 13.780 | 13.410 | -0.380 | -2.76% | 13.380 | 13.790 | 9722 | 1314 | 1.83% |
| 2025-01-21 | 13.880 | 13.790 | 0.060 | 0.44% | 13.400 | 13.880 | 12646 | 1721 | 2.38% |
| 2025-01-20 | 14.200 | 13.730 | -0.330 | -2.35% | 13.690 | 14.250 | 15131 | 2114 | 2.85% |
| 2025-01-17 | 14.120 | 14.060 | -0.320 | -2.23% | 13.900 | 14.340 | 18454 | 2603 | 3.48% |
| 2025-01-16 | 14.730 | 14.380 | -0.280 | -1.91% | 14.020 | 14.940 | 38509 | 5575 | 7.26% |
| 2025-01-15 | 15.150 | 14.660 | -0.690 | -4.50% | 14.510 | 15.340 | 55584 | 8222 | 10.48% |
| 2025-01-14 | 13.650 | 15.350 | 1.440 | 10.35% | 13.610 | 15.350 | 60430 | 8928 | 11.40% |
| 2025-01-13 | 13.200 | 13.910 | 0.420 | 3.11% | 13.130 | 14.690 | 31903 | 4473 | 6.02% |
| 2025-01-10 | 14.730 | 13.490 | -1.430 | -9.58% | 13.440 | 15.230 | 38219 | 5482 | 7.21% |
| 2025-01-09 | 14.200 | 14.920 | 0.210 | 1.43% | 13.870 | 15.330 | 62810 | 9142 | 11.84% |
| 2025-01-08 | 12.620 | 14.710 | 1.720 | 13.24% | 12.620 | 15.210 | 68389 | 9493 | 12.90% |
| 2025-01-07 | 12.620 | 12.990 | 0.470 | 3.75% | 12.010 | 13.030 | 27983 | 3503 | 5.28% |
| 2025-01-06 | 12.170 | 12.520 | 0.470 | 3.90% | 11.880 | 12.720 | 19552 | 2406 | 3.69% |
| 2025-01-03 | 12.010 | 12.050 | 0.140 | 1.18% | 11.800 | 12.350 | 18001 | 2175 | 3.39% |
| 2025-01-02 | 12.110 | 11.910 | -0.240 | -1.98% | 11.760 | 12.370 | 13013 | 1570 | 4.55% |
| 2024-12-31 | 12.080 | 12.150 | 0.060 | 0.50% | 11.890 | 12.530 | 12970 | 1585 | 4.54% |
| 2024-12-30 | 12.940 | 12.090 | -0.880 | -6.78% | 12.000 | 12.940 | 17356 | 2139 | 6.07% |