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 00:31:38 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 | 14.300 | 14.980 | 0.950 | 6.77% | 14.300 | 15.150 | 22350 | 3295 | 5.32% |
| 2025-04-07 | 18.410 | 14.030 | -5.350 | -27.61% | 13.580 | 18.440 | 29036 | 4567 | 6.91% |
| 2025-04-03 | 19.000 | 19.380 | 0.160 | 0.83% | 18.900 | 19.600 | 8721 | 1681 | 2.07% |
| 2025-04-02 | 19.180 | 19.220 | -0.070 | -0.36% | 19.180 | 19.650 | 10053 | 1949 | 2.39% |
| 2025-04-01 | 19.360 | 19.290 | 0.110 | 0.57% | 19.140 | 19.560 | 9628 | 1864 | 2.29% |
| 2025-03-31 | 20.030 | 19.180 | -0.850 | -4.24% | 18.790 | 20.030 | 17167 | 3293 | 4.08% |
| 2025-03-28 | 20.880 | 20.030 | -0.800 | -3.84% | 19.900 | 20.990 | 12225 | 2482 | 2.91% |
| 2025-03-27 | 20.900 | 20.830 | -0.200 | -0.95% | 20.010 | 21.370 | 15667 | 3243 | 3.73% |
| 2025-03-26 | 21.940 | 21.030 | -0.620 | -2.86% | 21.030 | 21.940 | 16899 | 3635 | 4.02% |
| 2025-03-25 | 21.260 | 21.650 | 0.740 | 3.54% | 21.150 | 21.700 | 23182 | 4967 | 5.51% |
| 2025-03-24 | 20.500 | 20.910 | 0.110 | 0.53% | 19.850 | 21.040 | 18567 | 3803 | 4.42% |
| 2025-03-21 | 21.840 | 20.800 | -1.200 | -5.45% | 20.680 | 21.980 | 30620 | 6460 | 7.28% |
| 2025-03-20 | 23.800 | 22.000 | -1.960 | -8.18% | 21.300 | 23.800 | 64736 | 14540 | 15.40% |
| 2025-03-19 | 25.700 | 23.960 | -1.880 | -7.28% | 23.450 | 25.700 | 37521 | 9196 | 8.92% |
| 2025-03-18 | 26.490 | 25.840 | -0.480 | -1.82% | 25.200 | 26.490 | 25271 | 6514 | 6.01% |
| 2025-03-17 | 26.400 | 26.320 | 0.430 | 1.66% | 25.810 | 26.580 | 32351 | 8484 | 7.69% |
| 2025-03-14 | 24.400 | 25.890 | 1.240 | 5.03% | 24.100 | 25.990 | 39937 | 10125 | 9.50% |
| 2025-03-13 | 25.530 | 24.650 | -0.910 | -3.56% | 23.710 | 25.790 | 38347 | 9394 | 9.12% |
| 2025-03-12 | 25.720 | 25.560 | 0.060 | 0.24% | 25.500 | 26.180 | 40568 | 10458 | 9.65% |
| 2025-03-11 | 25.020 | 25.500 | -0.100 | -0.39% | 24.920 | 25.980 | 30400 | 7722 | 7.23% |
| 2025-03-10 | 26.200 | 25.600 | -0.400 | -1.54% | 24.800 | 26.200 | 35026 | 8861 | 8.33% |
| 2025-03-07 | 27.000 | 26.000 | -1.890 | -6.78% | 25.970 | 27.480 | 54684 | 14571 | 13.00% |
| 2025-03-06 | 27.490 | 27.890 | -0.810 | -2.82% | 26.440 | 29.000 | 89411 | 24691 | 21.26% |
| 2025-03-05 | 24.720 | 28.700 | 4.610 | 19.14% | 23.510 | 28.990 | 115015 | 30246 | 27.35% |
| 2025-03-04 | 22.910 | 24.090 | 0.920 | 3.97% | 22.600 | 25.100 | 75784 | 18280 | 18.02% |
| 2025-03-03 | 22.030 | 23.170 | 1.390 | 6.38% | 21.280 | 23.300 | 61864 | 13898 | 14.71% |
| 2025-02-28 | 22.000 | 21.780 | -0.120 | -0.55% | 21.580 | 22.780 | 54173 | 12069 | 12.88% |
| 2025-02-27 | 21.370 | 21.900 | 0.770 | 3.64% | 20.800 | 21.960 | 35664 | 7600 | 8.48% |
| 2025-02-26 | 21.390 | 21.130 | -0.100 | -0.47% | 21.010 | 21.870 | 27899 | 5963 | 6.63% |
| 2025-02-25 | 20.710 | 21.230 | -0.070 | -0.33% | 20.680 | 21.500 | 21504 | 4543 | 5.11% |
| 2025-02-24 | 22.290 | 21.300 | -0.850 | -3.84% | 20.640 | 22.290 | 37280 | 8060 | 8.87% |
| 2025-02-21 | 22.380 | 22.150 | -0.070 | -0.32% | 21.500 | 22.400 | 42466 | 9339 | 10.10% |
| 2025-02-20 | 21.140 | 22.220 | 0.810 | 3.78% | 21.020 | 22.480 | 47725 | 10412 | 11.35% |
| 2025-02-19 | 19.750 | 21.410 | 1.360 | 6.78% | 19.750 | 21.450 | 34750 | 7267 | 8.26% |
| 2025-02-18 | 21.800 | 20.050 | -1.890 | -8.61% | 20.010 | 21.880 | 35924 | 7562 | 8.65% |
| 2025-02-17 | 22.200 | 21.940 | 0.200 | 0.92% | 21.580 | 22.780 | 33189 | 7377 | 7.99% |
| 2025-02-14 | 21.020 | 21.740 | 0.290 | 1.35% | 20.860 | 22.200 | 33322 | 7195 | 8.02% |
| 2025-02-13 | 23.400 | 21.450 | -1.650 | -7.14% | 21.400 | 23.400 | 49939 | 11048 | 12.02% |
| 2025-02-12 | 22.580 | 23.100 | 0.010 | 0.04% | 22.260 | 23.480 | 58223 | 13287 | 14.02% |
| 2025-02-11 | 23.500 | 23.090 | -0.970 | -4.03% | 22.140 | 25.200 | 100711 | 23721 | 24.25% |
| 2025-02-10 | 21.200 | 24.060 | 1.740 | 7.80% | 21.200 | 24.850 | 111702 | 25859 | 26.90% |
| 2025-02-07 | 19.500 | 22.320 | 3.410 | 18.03% | 19.500 | 22.800 | 112606 | 23942 | 27.11% |
| 2025-02-06 | 17.300 | 18.910 | 1.720 | 10.01% | 17.050 | 18.970 | 53201 | 9729 | 12.81% |
| 2025-02-05 | 17.510 | 17.190 | 0.040 | 0.23% | 16.800 | 17.630 | 25293 | 4328 | 6.09% |
| 2025-01-27 | 17.800 | 17.150 | -1.610 | -8.58% | 17.020 | 18.280 | 43041 | 7610 | 10.36% |
| 2025-01-24 | 16.900 | 18.760 | 2.030 | 12.13% | 16.650 | 19.790 | 76642 | 14196 | 18.45% |
| 2025-01-23 | 16.900 | 16.730 | 0.150 | 0.90% | 16.710 | 17.490 | 21616 | 3704 | 5.20% |
| 2025-01-22 | 17.550 | 16.580 | -0.840 | -4.82% | 16.510 | 17.600 | 18477 | 3106 | 4.45% |
| 2025-01-21 | 18.200 | 17.420 | -0.610 | -3.38% | 17.200 | 18.230 | 21832 | 3833 | 5.26% |
| 2025-01-20 | 18.390 | 18.030 | -0.160 | -0.88% | 17.750 | 18.540 | 19767 | 3581 | 4.76% |
| 2025-01-17 | 19.020 | 18.190 | -0.740 | -3.91% | 18.090 | 19.180 | 28149 | 5175 | 6.78% |
| 2025-01-16 | 19.080 | 18.930 | -0.080 | -0.42% | 18.420 | 19.800 | 44586 | 8522 | 10.74% |
| 2025-01-15 | 18.600 | 19.010 | 0.960 | 5.32% | 18.100 | 20.650 | 74809 | 14505 | 18.01% |
| 2025-01-14 | 16.190 | 18.050 | 1.730 | 10.60% | 16.190 | 18.080 | 35470 | 6161 | 8.54% |
| 2025-01-13 | 16.610 | 16.320 | -0.570 | -3.37% | 16.080 | 17.010 | 15681 | 2590 | 3.78% |
| 2025-01-10 | 18.180 | 16.890 | -1.360 | -7.45% | 16.890 | 18.380 | 27953 | 4941 | 6.73% |
| 2025-01-09 | 17.720 | 18.250 | 0.340 | 1.90% | 17.680 | 18.520 | 32194 | 5868 | 7.75% |
| 2025-01-08 | 18.380 | 17.910 | -0.630 | -3.40% | 17.050 | 18.480 | 35192 | 6261 | 8.47% |
| 2025-01-07 | 18.950 | 18.540 | -0.230 | -1.23% | 17.900 | 19.000 | 39013 | 7144 | 9.39% |
| 2025-01-06 | 17.600 | 18.770 | 1.240 | 7.07% | 17.100 | 18.790 | 56975 | 10413 | 13.72% |
| 2025-01-03 | 17.100 | 17.530 | 0.850 | 5.10% | 16.850 | 17.870 | 40727 | 7079 | 9.81% |
| 2025-01-02 | 16.190 | 16.680 | 0.560 | 3.47% | 15.800 | 16.730 | 26308 | 4321 | 5.83% |
| 2024-12-31 | 15.980 | 16.120 | 0.280 | 1.77% | 15.740 | 16.880 | 26578 | 4332 | 5.89% |
| 2024-12-30 | 16.960 | 15.840 | -1.230 | -7.21% | 15.760 | 17.200 | 22573 | 3701 | 5.00% |