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 06:01:57 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 | 17.990 | 15.060 | -3.880 | -20.49% | 14.560 | 17.990 | 12997 | 2117 | 4.97% |
| 2025-04-03 | 18.580 | 18.940 | 0.370 | 1.99% | 18.320 | 18.950 | 8286 | 1552 | 3.17% |
| 2025-04-02 | 18.580 | 18.570 | 0.250 | 1.36% | 18.220 | 18.920 | 5981 | 1114 | 2.29% |
| 2025-04-01 | 18.000 | 18.320 | 0.570 | 3.21% | 17.900 | 18.900 | 7590 | 1403 | 2.90% |
| 2025-03-31 | 18.790 | 17.750 | -1.170 | -6.18% | 17.450 | 18.790 | 8544 | 1535 | 3.27% |
| 2025-03-28 | 19.940 | 18.920 | -1.020 | -5.12% | 18.910 | 19.950 | 6933 | 1340 | 2.65% |
| 2025-03-27 | 19.520 | 19.940 | 0.240 | 1.22% | 19.230 | 20.140 | 8520 | 1686 | 3.26% |
| 2025-03-26 | 19.940 | 19.700 | -0.200 | -1.01% | 19.660 | 20.180 | 9271 | 1842 | 3.55% |
| 2025-03-25 | 19.280 | 19.900 | 0.770 | 4.03% | 19.040 | 19.970 | 15029 | 2945 | 5.75% |
| 2025-03-24 | 18.510 | 19.130 | 0.270 | 1.43% | 18.180 | 19.290 | 9815 | 1836 | 3.76% |
| 2025-03-21 | 20.150 | 18.860 | -1.290 | -6.40% | 18.730 | 20.170 | 18790 | 3637 | 7.19% |
| 2025-03-20 | 21.000 | 20.150 | -0.850 | -4.05% | 20.030 | 21.400 | 20388 | 4237 | 7.80% |
| 2025-03-19 | 23.280 | 21.000 | -2.660 | -11.24% | 20.800 | 23.450 | 24688 | 5471 | 9.45% |
| 2025-03-18 | 23.640 | 23.660 | 0.260 | 1.11% | 22.810 | 24.110 | 26567 | 6241 | 10.17% |
| 2025-03-17 | 22.890 | 23.400 | 1.020 | 4.56% | 22.320 | 23.880 | 33499 | 7741 | 12.82% |
| 2025-03-14 | 21.960 | 22.380 | 0.440 | 2.01% | 21.600 | 22.490 | 24778 | 5461 | 9.48% |
| 2025-03-13 | 21.320 | 21.940 | 0.310 | 1.43% | 20.300 | 21.960 | 22254 | 4704 | 8.52% |
| 2025-03-12 | 21.700 | 21.630 | 0.080 | 0.37% | 21.060 | 22.220 | 24380 | 5275 | 9.33% |
| 2025-03-11 | 20.500 | 21.550 | 0.900 | 4.36% | 20.070 | 21.680 | 28413 | 6007 | 10.87% |
| 2025-03-10 | 21.000 | 20.650 | 0.540 | 2.69% | 20.050 | 21.500 | 24121 | 5020 | 9.23% |
| 2025-03-07 | 19.410 | 20.110 | 0.240 | 1.21% | 19.300 | 20.570 | 24082 | 4824 | 9.22% |
| 2025-03-06 | 21.200 | 19.870 | -0.190 | -0.95% | 19.600 | 21.860 | 30967 | 6352 | 11.85% |
| 2025-03-05 | 19.680 | 20.060 | 0.460 | 2.35% | 19.050 | 20.350 | 22539 | 4477 | 8.63% |
| 2025-03-04 | 18.570 | 19.600 | 0.840 | 4.48% | 18.500 | 19.650 | 18048 | 3491 | 6.91% |
| 2025-03-03 | 18.230 | 18.760 | 0.730 | 4.05% | 17.820 | 18.880 | 13585 | 2509 | 5.20% |
| 2025-02-28 | 18.600 | 18.030 | -0.670 | -3.58% | 18.010 | 19.080 | 15064 | 2808 | 5.77% |
| 2025-02-27 | 18.800 | 18.700 | -0.030 | -0.16% | 18.200 | 19.000 | 8030 | 1491 | 3.07% |
| 2025-02-26 | 18.160 | 18.730 | 0.460 | 2.52% | 18.160 | 18.810 | 11007 | 2039 | 4.21% |
| 2025-02-25 | 18.500 | 18.270 | -0.430 | -2.30% | 18.010 | 18.670 | 10338 | 1889 | 3.96% |
| 2025-02-24 | 18.980 | 18.700 | -0.560 | -2.91% | 18.380 | 19.190 | 14751 | 2769 | 5.65% |
| 2025-02-21 | 18.050 | 19.260 | 0.810 | 4.39% | 18.000 | 19.660 | 29606 | 5575 | 11.33% |
| 2025-02-20 | 18.250 | 18.450 | 0.200 | 1.10% | 17.800 | 18.640 | 20653 | 3780 | 7.90% |
| 2025-02-19 | 17.330 | 18.250 | 1.140 | 6.66% | 17.040 | 18.360 | 18007 | 3215 | 6.89% |
| 2025-02-18 | 17.880 | 17.110 | -0.880 | -4.89% | 17.010 | 17.990 | 9531 | 1667 | 3.65% |
| 2025-02-17 | 17.180 | 17.990 | 0.800 | 4.65% | 17.100 | 18.000 | 11686 | 2057 | 4.47% |
| 2025-02-14 | 17.320 | 17.190 | -0.310 | -1.77% | 17.020 | 17.490 | 7950 | 1372 | 3.04% |
| 2025-02-13 | 18.200 | 17.500 | -0.550 | -3.05% | 17.380 | 18.280 | 11727 | 2088 | 4.49% |
| 2025-02-12 | 17.840 | 18.050 | 0.150 | 0.84% | 17.600 | 18.230 | 12613 | 2265 | 4.83% |
| 2025-02-11 | 17.600 | 17.900 | 0.400 | 2.29% | 17.280 | 18.380 | 20420 | 3653 | 7.81% |
| 2025-02-10 | 17.580 | 17.500 | 0.150 | 0.86% | 16.910 | 17.580 | 10462 | 1807 | 4.00% |
| 2025-02-07 | 16.900 | 17.350 | 0.650 | 3.89% | 16.620 | 17.640 | 18825 | 3228 | 7.20% |
| 2025-02-06 | 16.100 | 16.700 | 0.600 | 3.73% | 15.930 | 16.750 | 6093 | 1002 | 2.33% |
| 2025-02-05 | 16.390 | 16.100 | -0.070 | -0.43% | 15.910 | 16.420 | 2471 | 397 | 0.95% |
| 2025-01-27 | 16.800 | 16.170 | -0.820 | -4.83% | 16.170 | 16.800 | 2634 | 434 | 1.01% |
| 2025-01-24 | 16.100 | 16.990 | 1.080 | 6.79% | 15.750 | 16.990 | 2935 | 477 | 1.12% |
| 2025-01-23 | 16.140 | 15.910 | 0.010 | 0.06% | 15.760 | 16.580 | 5474 | 884 | 2.09% |
| 2025-01-22 | 16.490 | 15.900 | -0.660 | -3.99% | 15.900 | 16.550 | 3626 | 586 | 1.39% |
| 2025-01-21 | 17.210 | 16.560 | -0.400 | -2.36% | 16.400 | 17.210 | 3588 | 600 | 1.37% |
| 2025-01-20 | 17.180 | 16.960 | -0.090 | -0.53% | 16.750 | 17.340 | 4674 | 792 | 1.79% |
| 2025-01-17 | 17.080 | 17.050 | 0.170 | 1.01% | 16.610 | 17.090 | 6342 | 1070 | 2.43% |
| 2025-01-16 | 16.900 | 16.880 | 0.040 | 0.24% | 16.520 | 17.250 | 8207 | 1391 | 3.14% |
| 2025-01-15 | 16.800 | 16.840 | -0.120 | -0.71% | 16.620 | 17.340 | 13763 | 2336 | 5.27% |
| 2025-01-14 | 15.490 | 16.960 | 1.400 | 9.00% | 15.380 | 16.960 | 15045 | 2443 | 5.76% |
| 2025-01-13 | 15.150 | 15.560 | -0.010 | -0.06% | 14.860 | 15.560 | 4578 | 693 | 1.75% |
| 2025-01-10 | 16.300 | 15.570 | -0.720 | -4.42% | 15.570 | 16.300 | 4549 | 722 | 1.74% |
| 2025-01-09 | 15.690 | 16.290 | 0.390 | 2.45% | 15.520 | 16.290 | 7338 | 1176 | 2.81% |
| 2025-01-08 | 15.140 | 15.900 | 0.710 | 4.67% | 14.710 | 15.900 | 7014 | 1064 | 2.68% |
| 2025-01-07 | 14.790 | 15.190 | 0.390 | 2.64% | 14.490 | 15.190 | 6267 | 930 | 2.40% |
| 2025-01-06 | 15.080 | 14.800 | -0.020 | -0.13% | 14.670 | 15.490 | 6524 | 980 | 2.50% |
| 2025-01-03 | 16.190 | 14.820 | -1.170 | -7.32% | 14.820 | 16.190 | 5866 | 924 | 2.24% |
| 2025-01-02 | 16.380 | 15.990 | -0.400 | -2.44% | 15.800 | 16.810 | 8083 | 1315 | 4.96% |
| 2024-12-31 | 16.430 | 16.390 | -0.100 | -0.61% | 16.210 | 17.050 | 7840 | 1302 | 4.81% |
| 2024-12-30 | 16.930 | 16.490 | -0.570 | -3.34% | 16.150 | 17.100 | 7043 | 1163 | 4.32% |