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 17:16:10 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 | 23.00 | 23.45 | 0.80 | 3.53% | 22.85 | 23.73 | 156574 | 36605 | 1.93% |
| 2025-04-07 | 23.50 | 22.65 | -2.31 | -9.25% | 22.46 | 24.09 | 167181 | 38908 | 2.06% |
| 2025-04-03 | 24.80 | 24.96 | -0.04 | -0.16% | 24.48 | 25.13 | 73406 | 18207 | 0.90% |
| 2025-04-02 | 24.72 | 25.00 | 0.25 | 1.01% | 24.67 | 25.25 | 58127 | 14543 | 0.72% |
| 2025-04-01 | 24.50 | 24.75 | 0.33 | 1.35% | 24.21 | 24.79 | 67778 | 16654 | 0.83% |
| 2025-03-31 | 25.25 | 24.42 | -0.99 | -3.90% | 24.16 | 25.25 | 156639 | 38414 | 1.93% |
| 2025-03-28 | 26.13 | 25.41 | -0.71 | -2.72% | 25.24 | 26.23 | 102933 | 26280 | 1.27% |
| 2025-03-27 | 25.76 | 26.12 | 0.60 | 2.35% | 25.50 | 26.25 | 116290 | 30175 | 1.43% |
| 2025-03-26 | 25.63 | 25.52 | -0.04 | -0.16% | 25.44 | 26.16 | 103053 | 26562 | 1.27% |
| 2025-03-25 | 25.77 | 25.56 | -0.33 | -1.27% | 25.25 | 25.88 | 74347 | 19027 | 0.92% |
| 2025-03-24 | 25.09 | 25.89 | 0.86 | 3.44% | 24.88 | 26.15 | 134126 | 34354 | 1.65% |
| 2025-03-21 | 25.14 | 25.03 | -0.09 | -0.36% | 25.00 | 25.91 | 87002 | 22057 | 1.07% |
| 2025-03-20 | 25.49 | 25.12 | -0.26 | -1.02% | 24.94 | 25.60 | 72267 | 18214 | 0.89% |
| 2025-03-19 | 25.57 | 25.38 | -0.33 | -1.28% | 25.13 | 25.75 | 101938 | 25868 | 1.26% |
| 2025-03-18 | 26.26 | 25.71 | -0.41 | -1.57% | 25.51 | 26.58 | 111066 | 28663 | 1.37% |
| 2025-03-17 | 26.49 | 26.12 | -0.26 | -0.99% | 25.98 | 26.58 | 113914 | 29848 | 1.40% |
| 2025-03-14 | 24.76 | 26.38 | 1.50 | 6.03% | 24.73 | 26.43 | 227029 | 58690 | 2.80% |
| 2025-03-13 | 25.09 | 24.88 | -0.22 | -0.88% | 24.65 | 25.40 | 72118 | 17958 | 0.89% |
| 2025-03-12 | 24.49 | 25.10 | 0.61 | 2.49% | 24.33 | 25.50 | 128183 | 32039 | 1.58% |
| 2025-03-11 | 24.00 | 24.49 | 0.11 | 0.45% | 24.00 | 24.63 | 74027 | 18070 | 0.91% |
| 2025-03-10 | 25.00 | 24.38 | -0.75 | -2.98% | 24.11 | 25.00 | 151206 | 36915 | 1.86% |
| 2025-03-07 | 24.42 | 25.13 | 0.65 | 2.66% | 24.24 | 25.18 | 126053 | 31299 | 1.55% |
| 2025-03-06 | 24.50 | 24.48 | -0.25 | -1.01% | 24.10 | 25.10 | 132934 | 32601 | 1.64% |
| 2025-03-05 | 24.50 | 24.73 | -0.02 | -0.08% | 24.01 | 24.85 | 113881 | 27793 | 1.40% |
| 2025-03-04 | 24.66 | 24.75 | 0.02 | 0.08% | 24.42 | 25.15 | 117904 | 29231 | 1.45% |
| 2025-03-03 | 24.10 | 24.73 | 0.89 | 3.73% | 23.94 | 25.40 | 196697 | 48802 | 2.42% |
| 2025-02-28 | 24.08 | 23.84 | -0.26 | -1.08% | 23.75 | 24.60 | 135888 | 32811 | 1.67% |
| 2025-02-27 | 23.76 | 24.10 | 0.34 | 1.43% | 23.50 | 24.70 | 151405 | 36466 | 1.87% |
| 2025-02-26 | 23.55 | 23.76 | -0.03 | -0.13% | 23.55 | 25.00 | 166543 | 40291 | 2.05% |
| 2025-02-25 | 23.87 | 23.79 | 0.28 | 1.19% | 23.21 | 23.88 | 159194 | 37561 | 1.96% |
| 2025-02-24 | 23.66 | 23.51 | 0.54 | 2.35% | 22.82 | 23.80 | 232105 | 53894 | 2.86% |
| 2025-02-21 | 22.11 | 22.97 | 0.90 | 4.08% | 21.83 | 23.01 | 173869 | 39168 | 2.14% |
| 2025-02-20 | 21.93 | 22.07 | 0.14 | 0.64% | 21.76 | 22.27 | 89401 | 19703 | 1.10% |
| 2025-02-19 | 21.97 | 21.93 | 0.00 | 0.00% | 21.73 | 22.45 | 103861 | 22868 | 1.28% |
| 2025-02-18 | 21.85 | 21.93 | 0.13 | 0.60% | 21.83 | 22.38 | 106629 | 23522 | 1.31% |
| 2025-02-17 | 21.77 | 21.80 | 0.03 | 0.14% | 21.36 | 21.92 | 99620 | 21541 | 1.23% |
| 2025-02-14 | 21.93 | 21.77 | -0.06 | -0.27% | 21.61 | 22.07 | 78610 | 17158 | 0.97% |
| 2025-02-13 | 22.10 | 21.83 | -0.45 | -2.02% | 21.81 | 22.42 | 100953 | 22266 | 1.24% |
| 2025-02-12 | 21.73 | 22.28 | 0.36 | 1.64% | 21.47 | 22.47 | 140002 | 30867 | 1.72% |
| 2025-02-11 | 21.27 | 21.92 | 0.69 | 3.25% | 20.92 | 22.08 | 129884 | 28100 | 1.60% |
| 2025-02-10 | 21.31 | 21.23 | 0.12 | 0.57% | 21.15 | 21.84 | 116870 | 25019 | 1.44% |
| 2025-02-07 | 20.16 | 21.11 | 0.94 | 4.66% | 19.98 | 21.16 | 159682 | 33210 | 1.97% |
| 2025-02-06 | 20.15 | 20.17 | 0.03 | 0.15% | 20.01 | 20.38 | 90703 | 18299 | 1.12% |
| 2025-02-05 | 20.40 | 20.14 | -0.36 | -1.76% | 19.87 | 20.47 | 100945 | 20372 | 1.24% |
| 2025-01-27 | 19.65 | 20.50 | 1.20 | 6.22% | 19.65 | 20.75 | 188113 | 38302 | 2.32% |
| 2025-01-24 | 19.20 | 19.30 | 0.00 | 0.00% | 19.15 | 20.00 | 97978 | 19073 | 1.21% |
| 2025-01-23 | 19.19 | 19.30 | 0.32 | 1.69% | 18.90 | 19.55 | 131387 | 25231 | 1.62% |
| 2025-01-22 | 18.93 | 18.98 | -0.13 | -0.68% | 18.81 | 19.30 | 105091 | 19978 | 1.29% |
| 2025-01-21 | 19.49 | 19.11 | -0.38 | -1.95% | 18.95 | 19.78 | 123921 | 23738 | 1.53% |
| 2025-01-20 | 19.60 | 19.49 | -0.56 | -2.79% | 18.80 | 19.82 | 234487 | 45335 | 2.89% |
| 2025-01-17 | 19.08 | 20.05 | 0.99 | 5.19% | 18.95 | 20.68 | 185580 | 37390 | 2.29% |
| 2025-01-16 | 19.48 | 19.06 | -0.30 | -1.55% | 18.97 | 19.66 | 78838 | 15152 | 0.97% |
| 2025-01-15 | 19.26 | 19.36 | 0.10 | 0.52% | 18.93 | 19.54 | 60706 | 11681 | 0.75% |
| 2025-01-14 | 18.74 | 19.26 | 0.68 | 3.66% | 18.69 | 19.48 | 97590 | 18725 | 1.20% |
| 2025-01-13 | 18.56 | 18.58 | -0.23 | -1.22% | 18.30 | 19.04 | 80173 | 14968 | 0.99% |
| 2025-01-10 | 18.91 | 18.81 | -0.09 | -0.48% | 18.60 | 19.19 | 99726 | 18750 | 1.23% |
| 2025-01-09 | 18.71 | 18.90 | 0.06 | 0.32% | 18.64 | 19.38 | 78831 | 15043 | 0.97% |
| 2025-01-08 | 18.93 | 18.84 | -0.08 | -0.42% | 18.29 | 19.01 | 80932 | 15097 | 1.00% |
| 2025-01-07 | 19.26 | 18.92 | -0.33 | -1.71% | 18.75 | 19.35 | 95682 | 18104 | 1.18% |
| 2025-01-06 | 19.35 | 19.25 | -0.10 | -0.52% | 19.02 | 19.75 | 91948 | 17724 | 1.13% |
| 2025-01-03 | 19.38 | 19.35 | -0.09 | -0.46% | 19.30 | 20.05 | 86090 | 16916 | 1.06% |
| 2025-01-02 | 20.05 | 19.44 | -0.72 | -3.57% | 19.29 | 20.18 | 119208 | 23325 | 1.47% |
| 2024-12-31 | 20.82 | 20.16 | -0.66 | -3.17% | 20.12 | 20.87 | 101019 | 20578 | 1.24% |
| 2024-12-30 | 21.55 | 20.82 | -0.74 | -3.43% | 20.55 | 21.56 | 98161 | 20635 | 1.21% |