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 15:53:06 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 | 15.800 | 16.210 | 0.910 | 5.95% | 14.810 | 16.380 | 23563 | 3747 | 5.87% |
| 2025-04-07 | 15.480 | 15.300 | -1.030 | -6.31% | 13.700 | 15.990 | 29304 | 4360 | 7.29% |
| 2025-04-03 | 15.950 | 16.330 | 0.480 | 3.03% | 15.560 | 16.850 | 19082 | 3086 | 4.75% |
| 2025-04-02 | 15.650 | 15.850 | 0.200 | 1.28% | 15.530 | 16.160 | 9910 | 1576 | 2.47% |
| 2025-04-01 | 15.420 | 15.650 | 0.250 | 1.62% | 15.410 | 15.960 | 9932 | 1557 | 2.47% |
| 2025-03-31 | 15.720 | 15.400 | -0.760 | -4.70% | 14.990 | 15.890 | 15686 | 2393 | 3.90% |
| 2025-03-28 | 17.500 | 16.160 | -1.580 | -8.91% | 16.160 | 17.590 | 28743 | 4823 | 7.16% |
| 2025-03-27 | 18.020 | 17.740 | -0.530 | -2.90% | 16.900 | 18.020 | 43075 | 7465 | 10.72% |
| 2025-03-26 | 16.700 | 18.270 | 1.970 | 12.09% | 16.000 | 19.500 | 57964 | 10297 | 14.43% |
| 2025-03-25 | 15.940 | 16.300 | 0.610 | 3.89% | 15.650 | 16.370 | 15905 | 2554 | 3.96% |
| 2025-03-24 | 15.460 | 15.690 | 0.220 | 1.42% | 14.870 | 15.730 | 15559 | 2392 | 3.87% |
| 2025-03-21 | 16.040 | 15.470 | -0.770 | -4.74% | 15.180 | 16.430 | 26757 | 4200 | 6.66% |
| 2025-03-20 | 17.060 | 16.240 | -1.050 | -6.07% | 16.180 | 17.490 | 27397 | 4616 | 6.82% |
| 2025-03-19 | 19.000 | 17.290 | -2.100 | -10.83% | 17.200 | 19.250 | 36654 | 6576 | 9.12% |
| 2025-03-18 | 19.860 | 19.390 | -0.610 | -3.05% | 18.990 | 20.070 | 37149 | 7189 | 9.25% |
| 2025-03-17 | 18.910 | 20.000 | 0.850 | 4.44% | 18.600 | 20.300 | 52235 | 10090 | 13.00% |
| 2025-03-14 | 18.160 | 19.150 | 0.600 | 3.23% | 18.160 | 19.660 | 58933 | 11191 | 14.67% |
| 2025-03-13 | 18.200 | 18.550 | -0.330 | -1.75% | 17.420 | 18.650 | 55694 | 10086 | 13.86% |
| 2025-03-12 | 17.580 | 18.880 | 2.180 | 13.05% | 17.580 | 20.950 | 82707 | 15722 | 20.59% |
| 2025-03-11 | 16.200 | 16.700 | -0.340 | -2.00% | 16.120 | 16.900 | 25274 | 4173 | 6.29% |
| 2025-03-10 | 16.290 | 17.040 | 0.510 | 3.09% | 16.290 | 17.290 | 27858 | 4701 | 6.93% |
| 2025-03-07 | 16.330 | 16.530 | 0.300 | 1.85% | 16.210 | 17.150 | 28110 | 4680 | 7.00% |
| 2025-03-06 | 17.100 | 16.230 | -0.870 | -5.09% | 16.080 | 17.160 | 32191 | 5300 | 8.01% |
| 2025-03-05 | 16.350 | 17.100 | 1.160 | 7.28% | 15.550 | 17.370 | 46456 | 7703 | 11.56% |
| 2025-03-04 | 15.060 | 15.940 | 0.790 | 5.21% | 14.900 | 16.230 | 30364 | 4763 | 7.56% |
| 2025-03-03 | 14.770 | 15.150 | 0.400 | 2.71% | 14.340 | 15.320 | 22448 | 3349 | 5.59% |
| 2025-02-28 | 15.580 | 14.750 | -0.670 | -4.35% | 14.720 | 15.880 | 26311 | 4044 | 6.55% |
| 2025-02-27 | 16.000 | 15.420 | 0.070 | 0.46% | 15.230 | 17.000 | 41133 | 6572 | 10.24% |
| 2025-02-26 | 15.460 | 15.350 | 0.000 | 0.00% | 15.180 | 15.500 | 19831 | 3034 | 4.94% |
| 2025-02-25 | 15.530 | 15.350 | -0.350 | -2.23% | 15.160 | 15.950 | 24250 | 3743 | 6.04% |
| 2025-02-24 | 15.000 | 15.700 | 0.700 | 4.67% | 14.890 | 15.760 | 31571 | 4843 | 7.86% |
| 2025-02-21 | 15.210 | 15.000 | -0.150 | -0.99% | 14.900 | 15.390 | 25552 | 3856 | 6.36% |
| 2025-02-20 | 14.650 | 15.150 | 0.270 | 1.81% | 14.650 | 15.400 | 21282 | 3223 | 5.30% |
| 2025-02-19 | 14.490 | 14.880 | 0.500 | 3.48% | 14.200 | 14.920 | 17328 | 2543 | 4.31% |
| 2025-02-18 | 15.200 | 14.380 | -0.910 | -5.95% | 14.340 | 15.430 | 28324 | 4223 | 7.05% |
| 2025-02-17 | 14.690 | 15.290 | 0.610 | 4.16% | 14.510 | 15.800 | 42409 | 6464 | 10.56% |
| 2025-02-14 | 14.500 | 14.680 | 0.180 | 1.24% | 14.340 | 14.790 | 24896 | 3636 | 6.20% |
| 2025-02-13 | 15.550 | 14.500 | -1.110 | -7.11% | 14.500 | 15.600 | 38433 | 5742 | 9.57% |
| 2025-02-12 | 15.410 | 15.610 | -0.160 | -1.01% | 15.210 | 15.860 | 40621 | 6309 | 10.11% |
| 2025-02-11 | 16.080 | 15.770 | -0.890 | -5.34% | 15.500 | 16.990 | 74609 | 11961 | 18.57% |
| 2025-02-10 | 15.800 | 16.660 | 0.150 | 0.91% | 15.200 | 16.660 | 104978 | 16642 | 26.13% |
| 2025-02-07 | 13.050 | 16.510 | 3.810 | 30.00% | 12.920 | 16.510 | 122321 | 19515 | 30.45% |
| 2025-02-06 | 12.200 | 12.700 | 0.740 | 6.19% | 11.860 | 12.770 | 10803 | 1330 | 2.69% |
| 2025-02-05 | 12.200 | 11.960 | -0.240 | -1.97% | 11.950 | 12.360 | 6348 | 767 | 1.58% |
| 2025-01-27 | 12.650 | 12.200 | -0.660 | -5.13% | 12.200 | 12.930 | 8890 | 1124 | 2.21% |
| 2025-01-24 | 12.940 | 12.860 | -0.220 | -1.68% | 12.620 | 13.080 | 11796 | 1518 | 2.94% |
| 2025-01-23 | 12.680 | 13.080 | 0.490 | 3.89% | 12.460 | 13.300 | 18158 | 2335 | 4.52% |
| 2025-01-22 | 12.490 | 12.590 | 0.260 | 2.11% | 12.420 | 13.030 | 22021 | 2796 | 5.48% |
| 2025-01-21 | 12.410 | 12.330 | 0.120 | 0.98% | 12.000 | 12.410 | 5830 | 712 | 1.45% |
| 2025-01-20 | 12.600 | 12.210 | -0.180 | -1.45% | 12.110 | 12.640 | 8734 | 1078 | 2.17% |
| 2025-01-17 | 12.660 | 12.390 | -0.150 | -1.20% | 12.300 | 12.850 | 12173 | 1532 | 3.03% |
| 2025-01-16 | 12.330 | 12.540 | 0.540 | 4.50% | 12.020 | 12.590 | 13474 | 1665 | 3.35% |
| 2025-01-15 | 11.900 | 12.000 | 0.140 | 1.18% | 11.870 | 12.470 | 12999 | 1581 | 3.24% |
| 2025-01-14 | 10.790 | 11.860 | 1.060 | 9.81% | 10.790 | 11.930 | 13373 | 1528 | 3.33% |
| 2025-01-13 | 11.330 | 10.800 | -0.580 | -5.10% | 10.700 | 11.330 | 9787 | 1069 | 2.47% |
| 2025-01-10 | 12.100 | 11.380 | -0.770 | -6.34% | 11.310 | 12.470 | 11931 | 1400 | 3.01% |
| 2025-01-09 | 11.790 | 12.150 | 0.390 | 3.32% | 11.680 | 12.600 | 15751 | 1916 | 3.98% |
| 2025-01-08 | 11.450 | 11.760 | 0.360 | 3.16% | 11.110 | 11.930 | 13581 | 1570 | 3.43% |
| 2025-01-07 | 11.130 | 11.400 | 0.290 | 2.61% | 10.900 | 11.440 | 6921 | 774 | 1.75% |
| 2025-01-06 | 11.250 | 11.110 | -0.180 | -1.59% | 10.920 | 11.430 | 7732 | 861 | 1.95% |
| 2025-01-03 | 11.570 | 11.290 | -0.090 | -0.79% | 11.170 | 11.600 | 10701 | 1219 | 2.70% |
| 2025-01-02 | 11.100 | 11.380 | 0.270 | 2.43% | 10.980 | 11.600 | 9328 | 1056 | 2.36% |
| 2024-12-31 | 11.010 | 11.110 | 0.120 | 1.09% | 10.880 | 11.470 | 5828 | 652 | 1.47% |
| 2024-12-30 | 11.300 | 10.990 | -0.560 | -4.85% | 10.820 | 11.880 | 9270 | 1046 | 2.34% |