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 06:28:16 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 | 17.330 | 17.600 | -1.400 | -7.37% | 15.860 | 19.170 | 62774 | 11010 | 18.32% |
| 2025-04-03 | 17.730 | 19.000 | 0.820 | 4.51% | 17.730 | 19.500 | 66482 | 12530 | 19.40% |
| 2025-04-02 | 17.000 | 18.180 | 1.080 | 6.32% | 16.920 | 18.180 | 40634 | 7198 | 11.86% |
| 2025-04-01 | 16.710 | 17.100 | 0.490 | 2.95% | 16.710 | 17.720 | 22815 | 3953 | 6.66% |
| 2025-03-31 | 16.630 | 16.610 | -0.450 | -2.64% | 16.370 | 16.900 | 19161 | 3176 | 5.59% |
| 2025-03-28 | 17.880 | 17.060 | -1.040 | -5.75% | 17.020 | 18.140 | 24457 | 4297 | 7.14% |
| 2025-03-27 | 17.430 | 18.100 | 0.480 | 2.72% | 16.990 | 18.260 | 31956 | 5675 | 9.33% |
| 2025-03-26 | 18.280 | 17.620 | -0.570 | -3.13% | 17.590 | 18.490 | 25750 | 4621 | 7.51% |
| 2025-03-25 | 17.590 | 18.190 | 0.640 | 3.65% | 17.350 | 18.480 | 35486 | 6387 | 10.36% |
| 2025-03-24 | 16.960 | 17.550 | 0.590 | 3.48% | 16.700 | 17.620 | 21382 | 3659 | 6.24% |
| 2025-03-21 | 17.800 | 16.960 | -1.050 | -5.83% | 16.850 | 17.980 | 31257 | 5391 | 9.12% |
| 2025-03-20 | 19.660 | 18.010 | -1.440 | -7.40% | 17.970 | 19.680 | 39249 | 7372 | 11.45% |
| 2025-03-19 | 19.890 | 19.450 | -0.870 | -4.28% | 19.240 | 20.180 | 37468 | 7363 | 10.93% |
| 2025-03-18 | 20.010 | 20.320 | -0.380 | -1.84% | 19.880 | 20.640 | 37966 | 7658 | 11.08% |
| 2025-03-17 | 21.200 | 20.700 | 0.250 | 1.22% | 20.160 | 21.360 | 51153 | 10566 | 14.93% |
| 2025-03-14 | 19.270 | 20.450 | 1.090 | 5.63% | 19.170 | 20.780 | 63250 | 12679 | 18.46% |
| 2025-03-13 | 20.230 | 19.360 | -1.260 | -6.11% | 19.100 | 20.530 | 54564 | 10788 | 15.92% |
| 2025-03-12 | 20.430 | 20.620 | -0.280 | -1.34% | 19.930 | 21.740 | 77703 | 16028 | 22.68% |
| 2025-03-11 | 20.100 | 20.900 | 0.400 | 1.95% | 20.010 | 21.500 | 91615 | 19192 | 26.74% |
| 2025-03-10 | 20.410 | 20.500 | 0.300 | 1.49% | 19.650 | 20.580 | 55818 | 11227 | 16.29% |
| 2025-03-07 | 21.180 | 20.200 | -1.090 | -5.12% | 19.800 | 21.280 | 79753 | 16357 | 23.27% |
| 2025-03-06 | 21.440 | 21.290 | -0.780 | -3.53% | 20.380 | 22.340 | 111358 | 23503 | 32.50% |
| 2025-03-05 | 23.030 | 22.070 | -2.230 | -9.18% | 21.730 | 23.440 | 116560 | 25971 | 34.02% |
| 2025-03-04 | 23.200 | 24.300 | 1.720 | 7.62% | 21.000 | 26.240 | 173072 | 40718 | 50.51% |
| 2025-03-03 | 18.860 | 22.580 | 5.210 | 29.99% | 17.660 | 22.580 | 152912 | 31269 | 44.62% |
| 2025-02-28 | 16.240 | 17.370 | 1.140 | 7.02% | 16.010 | 17.680 | 87519 | 14899 | 25.54% |
| 2025-02-27 | 15.250 | 16.230 | 0.980 | 6.43% | 15.090 | 16.430 | 59237 | 9325 | 17.29% |
| 2025-02-26 | 15.150 | 15.250 | 0.040 | 0.26% | 15.150 | 15.600 | 21630 | 3312 | 6.31% |
| 2025-02-25 | 15.320 | 15.210 | -0.400 | -2.56% | 15.050 | 15.800 | 26215 | 4019 | 7.65% |
| 2025-02-24 | 15.360 | 15.610 | 0.440 | 2.90% | 15.210 | 16.080 | 51113 | 8039 | 14.92% |
| 2025-02-21 | 15.190 | 15.170 | 0.020 | 0.13% | 14.800 | 15.350 | 19953 | 3012 | 5.82% |
| 2025-02-20 | 14.880 | 15.150 | 0.350 | 2.36% | 14.810 | 15.340 | 22327 | 3378 | 6.52% |
| 2025-02-19 | 14.520 | 14.800 | 0.280 | 1.93% | 14.520 | 14.870 | 18717 | 2749 | 5.46% |
| 2025-02-18 | 15.300 | 14.520 | -0.820 | -5.35% | 14.520 | 15.370 | 31356 | 4706 | 9.15% |
| 2025-02-17 | 15.240 | 15.340 | -0.140 | -0.90% | 15.000 | 15.710 | 32373 | 4963 | 9.45% |
| 2025-02-14 | 14.810 | 15.480 | 0.480 | 3.20% | 14.680 | 15.740 | 35900 | 5529 | 10.48% |
| 2025-02-13 | 16.000 | 15.000 | -0.400 | -2.60% | 15.000 | 16.100 | 30531 | 4736 | 8.91% |
| 2025-02-12 | 15.010 | 15.400 | -0.120 | -0.77% | 15.000 | 15.580 | 26522 | 4058 | 7.74% |
| 2025-02-11 | 14.950 | 15.520 | 0.840 | 5.72% | 14.750 | 15.670 | 51094 | 7795 | 14.91% |
| 2025-02-10 | 14.650 | 14.680 | 0.330 | 2.30% | 14.160 | 14.840 | 23699 | 3431 | 6.92% |
| 2025-02-07 | 13.850 | 14.350 | 0.350 | 2.50% | 13.800 | 14.590 | 31493 | 4476 | 9.19% |
| 2025-02-06 | 13.340 | 14.000 | 0.710 | 5.34% | 13.200 | 14.090 | 22176 | 3017 | 6.47% |
| 2025-02-05 | 13.580 | 13.290 | -0.220 | -1.63% | 13.230 | 13.770 | 11702 | 1563 | 3.42% |
| 2025-01-27 | 13.980 | 13.510 | -0.260 | -1.89% | 13.500 | 14.160 | 8621 | 1183 | 2.52% |
| 2025-01-24 | 13.900 | 13.770 | 0.010 | 0.07% | 13.610 | 13.950 | 10602 | 1460 | 3.09% |
| 2025-01-23 | 13.790 | 13.760 | 0.200 | 1.47% | 13.660 | 14.150 | 14873 | 2069 | 4.34% |
| 2025-01-22 | 13.850 | 13.560 | -0.210 | -1.53% | 13.530 | 13.950 | 12540 | 1718 | 3.66% |
| 2025-01-21 | 14.250 | 13.770 | -0.330 | -2.34% | 13.640 | 14.250 | 18952 | 2625 | 5.53% |
| 2025-01-20 | 14.450 | 14.100 | -0.260 | -1.81% | 13.990 | 14.660 | 16075 | 2298 | 4.69% |
| 2025-01-17 | 14.510 | 14.360 | -0.350 | -2.38% | 14.240 | 14.870 | 18239 | 2646 | 5.32% |
| 2025-01-16 | 14.750 | 14.710 | 0.020 | 0.14% | 14.360 | 15.380 | 21719 | 3212 | 6.34% |
| 2025-01-15 | 14.490 | 14.690 | 0.340 | 2.37% | 14.140 | 15.360 | 42045 | 6233 | 12.27% |
| 2025-01-14 | 13.530 | 14.350 | 1.150 | 8.71% | 13.300 | 14.450 | 31839 | 4444 | 9.29% |
| 2025-01-13 | 13.260 | 13.200 | -0.340 | -2.51% | 13.080 | 13.560 | 10818 | 1438 | 3.16% |
| 2025-01-10 | 14.440 | 13.540 | -0.860 | -5.97% | 13.490 | 14.440 | 22728 | 3161 | 6.63% |
| 2025-01-09 | 14.050 | 14.400 | -0.130 | -0.89% | 14.010 | 14.870 | 33731 | 4879 | 9.84% |
| 2025-01-08 | 13.850 | 14.530 | 0.630 | 4.53% | 13.710 | 14.550 | 29790 | 4245 | 8.69% |
| 2025-01-07 | 13.590 | 13.900 | 0.280 | 2.06% | 13.220 | 13.950 | 17669 | 2410 | 5.16% |
| 2025-01-06 | 13.880 | 13.620 | -0.210 | -1.52% | 13.330 | 14.240 | 19335 | 2653 | 5.64% |
| 2025-01-03 | 14.650 | 13.830 | -0.780 | -5.34% | 13.780 | 14.650 | 26385 | 3725 | 7.70% |
| 2025-01-02 | 14.120 | 14.610 | 0.490 | 3.47% | 14.120 | 15.070 | 30745 | 4510 | 9.41% |
| 2024-12-31 | 14.000 | 14.120 | 0.110 | 0.79% | 13.970 | 14.750 | 22641 | 3255 | 6.93% |
| 2024-12-30 | 14.890 | 14.010 | -1.010 | -6.72% | 14.010 | 14.890 | 30566 | 4376 | 9.36% |