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 13:09:26 交易中
| 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 | 17.000 | 20.740 | 4.780 | 29.95% | 17.000 | 20.740 | 79646 | 15259 | 19.47% |
| 2025-04-07 | 16.800 | 15.960 | -1.590 | -9.06% | 14.700 | 17.270 | 26180 | 4217 | 6.40% |
| 2025-04-03 | 17.110 | 17.550 | 0.350 | 2.03% | 17.000 | 17.810 | 13813 | 2399 | 3.38% |
| 2025-04-02 | 17.480 | 17.200 | -0.280 | -1.60% | 17.170 | 17.680 | 11185 | 1949 | 2.73% |
| 2025-04-01 | 17.530 | 17.480 | -0.020 | -0.11% | 17.170 | 17.840 | 16836 | 2946 | 4.12% |
| 2025-03-31 | 19.100 | 17.500 | -2.250 | -11.39% | 16.900 | 19.500 | 25364 | 4537 | 6.20% |
| 2025-03-28 | 19.270 | 19.750 | -0.380 | -1.89% | 18.930 | 19.970 | 21225 | 4120 | 5.19% |
| 2025-03-27 | 18.270 | 20.130 | 2.010 | 11.09% | 17.800 | 20.840 | 33594 | 6542 | 8.21% |
| 2025-03-26 | 18.110 | 18.120 | -0.200 | -1.09% | 18.090 | 18.490 | 12962 | 2366 | 3.17% |
| 2025-03-25 | 16.970 | 18.320 | 1.520 | 9.05% | 16.780 | 18.880 | 26392 | 4705 | 6.45% |
| 2025-03-24 | 17.060 | 16.800 | -0.340 | -1.98% | 16.160 | 17.090 | 20162 | 3347 | 4.93% |
| 2025-03-21 | 18.500 | 17.140 | -3.110 | -15.36% | 17.140 | 19.250 | 45572 | 8261 | 11.14% |
| 2025-03-20 | 22.950 | 20.250 | -1.310 | -6.08% | 20.110 | 26.000 | 50270 | 11659 | 12.29% |
| 2025-03-19 | 20.900 | 21.560 | 0.280 | 1.32% | 19.500 | 21.680 | 31791 | 6538 | 7.77% |
| 2025-03-18 | 20.230 | 21.280 | 0.720 | 3.50% | 19.880 | 21.490 | 18968 | 3919 | 4.64% |
| 2025-03-17 | 19.780 | 20.560 | 1.080 | 5.54% | 19.570 | 22.380 | 27283 | 5689 | 6.67% |
| 2025-03-14 | 18.820 | 19.480 | 0.680 | 3.62% | 18.820 | 19.800 | 17297 | 3349 | 4.23% |
| 2025-03-13 | 19.210 | 18.800 | -0.400 | -2.08% | 18.170 | 19.280 | 12504 | 2329 | 3.06% |
| 2025-03-12 | 19.500 | 19.200 | -0.220 | -1.13% | 19.020 | 19.560 | 15811 | 3042 | 3.87% |
| 2025-03-11 | 19.340 | 19.420 | -0.600 | -3.00% | 18.810 | 19.590 | 18136 | 3494 | 4.43% |
| 2025-03-10 | 18.830 | 20.020 | 1.620 | 8.80% | 18.380 | 20.020 | 25395 | 4838 | 6.21% |
| 2025-03-07 | 17.920 | 18.400 | 0.350 | 1.94% | 17.700 | 18.850 | 20429 | 3739 | 4.99% |
| 2025-03-06 | 18.280 | 18.050 | -0.650 | -3.48% | 17.210 | 18.500 | 37679 | 6772 | 9.21% |
| 2025-03-05 | 17.400 | 18.700 | 1.360 | 7.84% | 17.400 | 20.000 | 43636 | 8101 | 10.67% |
| 2025-03-04 | 16.490 | 17.340 | 0.710 | 4.27% | 16.490 | 17.480 | 16449 | 2809 | 4.02% |
| 2025-03-03 | 16.200 | 16.630 | 0.290 | 1.77% | 16.100 | 16.790 | 12078 | 1991 | 2.95% |
| 2025-02-28 | 16.520 | 16.340 | 0.030 | 0.18% | 16.320 | 17.070 | 18965 | 3174 | 4.64% |
| 2025-02-27 | 16.240 | 16.310 | 0.140 | 0.87% | 15.920 | 16.360 | 12230 | 1978 | 2.99% |
| 2025-02-26 | 15.970 | 16.170 | 0.220 | 1.38% | 15.700 | 16.420 | 12465 | 2005 | 3.05% |
| 2025-02-25 | 15.960 | 15.950 | -0.710 | -4.26% | 15.550 | 16.800 | 20791 | 3348 | 5.08% |
| 2025-02-24 | 17.600 | 16.660 | 0.180 | 1.09% | 16.410 | 18.080 | 32195 | 5551 | 7.87% |
| 2025-02-21 | 16.150 | 16.480 | 0.330 | 2.04% | 15.800 | 16.480 | 13778 | 2231 | 3.37% |
| 2025-02-20 | 15.720 | 16.150 | 0.350 | 2.22% | 15.650 | 16.200 | 13202 | 2103 | 3.23% |
| 2025-02-19 | 15.400 | 15.800 | 0.230 | 1.48% | 15.400 | 15.800 | 9851 | 1536 | 2.41% |
| 2025-02-18 | 15.800 | 15.570 | -0.230 | -1.46% | 15.500 | 15.950 | 13207 | 2074 | 3.23% |
| 2025-02-17 | 15.250 | 15.800 | 0.840 | 5.61% | 14.740 | 15.950 | 17397 | 2694 | 4.25% |
| 2025-02-14 | 14.830 | 14.960 | 0.070 | 0.47% | 14.560 | 14.960 | 8646 | 1274 | 2.11% |
| 2025-02-13 | 15.540 | 14.890 | -0.540 | -3.50% | 14.830 | 15.690 | 11648 | 1787 | 2.85% |
| 2025-02-12 | 14.820 | 15.430 | 0.270 | 1.78% | 14.820 | 15.590 | 11108 | 1708 | 2.72% |
| 2025-02-11 | 14.860 | 15.160 | 0.470 | 3.20% | 14.560 | 15.320 | 15377 | 2296 | 3.76% |
| 2025-02-10 | 14.520 | 14.690 | 0.180 | 1.24% | 14.170 | 14.860 | 14532 | 2115 | 3.55% |
| 2025-02-07 | 13.690 | 14.510 | 0.840 | 6.14% | 13.620 | 14.510 | 19668 | 2771 | 4.81% |
| 2025-02-06 | 13.050 | 13.670 | 0.490 | 3.72% | 12.920 | 13.680 | 9907 | 1316 | 2.42% |
| 2025-02-05 | 13.280 | 13.180 | 0.010 | 0.08% | 12.860 | 13.410 | 6480 | 855 | 1.58% |
| 2025-01-27 | 12.970 | 13.170 | 0.300 | 2.33% | 12.890 | 13.480 | 9579 | 1266 | 2.34% |
| 2025-01-24 | 12.540 | 12.870 | 0.250 | 1.98% | 12.520 | 12.880 | 3706 | 473 | 0.91% |
| 2025-01-23 | 12.800 | 12.620 | 0.140 | 1.12% | 12.620 | 13.060 | 5683 | 728 | 1.39% |
| 2025-01-22 | 12.730 | 12.480 | -0.390 | -3.03% | 12.430 | 12.850 | 4099 | 516 | 1.00% |
| 2025-01-21 | 13.070 | 12.870 | -0.130 | -1.00% | 12.640 | 13.130 | 4477 | 575 | 1.09% |
| 2025-01-20 | 13.240 | 13.000 | -0.100 | -0.76% | 12.890 | 13.270 | 5172 | 677 | 1.26% |
| 2025-01-17 | 13.180 | 13.100 | 0.000 | 0.00% | 12.960 | 13.300 | 4491 | 590 | 1.10% |
| 2025-01-16 | 13.050 | 13.100 | 0.170 | 1.31% | 12.910 | 13.400 | 7168 | 944 | 1.75% |
| 2025-01-15 | 12.860 | 12.930 | 0.080 | 0.62% | 12.630 | 13.410 | 10522 | 1373 | 2.57% |
| 2025-01-14 | 11.820 | 12.850 | 1.020 | 8.62% | 11.820 | 12.900 | 9444 | 1180 | 2.31% |
| 2025-01-13 | 12.280 | 11.830 | -0.480 | -3.90% | 11.800 | 12.280 | 4497 | 537 | 1.10% |
| 2025-01-10 | 13.030 | 12.310 | -0.690 | -5.31% | 12.250 | 13.120 | 5127 | 655 | 1.25% |
| 2025-01-09 | 12.870 | 13.000 | 0.160 | 1.25% | 12.630 | 13.200 | 8603 | 1119 | 2.10% |
| 2025-01-08 | 12.250 | 12.840 | 0.390 | 3.13% | 12.250 | 12.990 | 8456 | 1068 | 2.07% |
| 2025-01-07 | 12.250 | 12.450 | 0.260 | 2.13% | 12.050 | 12.450 | 5228 | 640 | 1.28% |
| 2025-01-06 | 12.450 | 12.190 | -0.210 | -1.69% | 12.030 | 12.660 | 2856 | 351 | 0.70% |
| 2025-01-03 | 12.520 | 12.400 | -0.100 | -0.80% | 12.170 | 12.730 | 5439 | 680 | 1.33% |
| 2025-01-02 | 12.490 | 12.500 | 0.010 | 0.08% | 12.220 | 12.760 | 5492 | 683 | 1.34% |
| 2024-12-31 | 12.650 | 12.490 | -0.020 | -0.16% | 12.480 | 13.000 | 5954 | 755 | 1.46% |
| 2024-12-30 | 13.000 | 12.510 | -0.540 | -4.14% | 12.390 | 13.070 | 7253 | 917 | 1.77% |