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 03:12:38 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 | 25.85 | 25.56 | -2.84 | -10.00% | 25.56 | 26.40 | 12636 | 3252 | 3.09% |
| 2025-04-03 | 28.63 | 28.40 | -0.60 | -2.07% | 27.97 | 29.31 | 25148 | 7162 | 6.14% |
| 2025-04-02 | 29.17 | 29.00 | -0.17 | -0.58% | 28.30 | 29.71 | 30497 | 8869 | 7.45% |
| 2025-04-01 | 29.20 | 29.17 | 0.50 | 1.74% | 28.49 | 29.46 | 31618 | 9175 | 7.72% |
| 2025-03-31 | 28.37 | 28.67 | -0.42 | -1.44% | 27.39 | 29.00 | 44242 | 12456 | 10.81% |
| 2025-03-28 | 30.59 | 29.09 | -0.81 | -2.71% | 28.30 | 30.59 | 54680 | 16052 | 13.36% |
| 2025-03-27 | 31.08 | 29.90 | -1.49 | -4.75% | 29.69 | 31.25 | 48663 | 14752 | 11.89% |
| 2025-03-26 | 29.00 | 31.39 | 2.42 | 8.35% | 28.51 | 31.50 | 71492 | 21792 | 17.46% |
| 2025-03-25 | 29.50 | 28.97 | -0.78 | -2.62% | 28.62 | 30.76 | 62706 | 18626 | 15.32% |
| 2025-03-24 | 30.31 | 29.75 | -1.61 | -5.13% | 29.14 | 32.30 | 68461 | 20936 | 16.72% |
| 2025-03-21 | 32.00 | 31.36 | 0.05 | 0.16% | 29.31 | 32.55 | 103515 | 32291 | 25.28% |
| 2025-03-20 | 27.71 | 31.31 | 2.85 | 10.01% | 27.71 | 31.31 | 96973 | 29068 | 23.68% |
| 2025-03-19 | 26.46 | 28.46 | 1.66 | 6.19% | 25.63 | 29.20 | 91308 | 25082 | 22.30% |
| 2025-03-18 | 26.82 | 26.80 | -0.86 | -3.11% | 25.99 | 29.35 | 100600 | 27159 | 24.57% |
| 2025-03-17 | 25.36 | 27.66 | 2.38 | 9.41% | 25.00 | 27.81 | 92212 | 24715 | 22.52% |
| 2025-03-14 | 24.00 | 25.28 | 1.06 | 4.38% | 23.55 | 25.63 | 64215 | 15878 | 15.68% |
| 2025-03-13 | 23.78 | 24.22 | 0.75 | 3.20% | 23.30 | 24.52 | 67218 | 16033 | 16.42% |
| 2025-03-12 | 22.46 | 23.47 | 1.01 | 4.50% | 22.27 | 23.75 | 62718 | 14541 | 15.32% |
| 2025-03-11 | 21.61 | 22.46 | 0.57 | 2.60% | 21.33 | 22.66 | 59026 | 13053 | 14.42% |
| 2025-03-10 | 21.89 | 21.89 | -0.11 | -0.50% | 21.36 | 22.48 | 72859 | 15939 | 17.80% |
| 2025-03-07 | 19.98 | 22.00 | 2.00 | 10.00% | 19.98 | 22.00 | 31392 | 6779 | 7.67% |
| 2025-03-06 | 20.06 | 20.00 | -0.05 | -0.25% | 19.96 | 20.99 | 47096 | 9581 | 11.50% |
| 2025-03-05 | 19.82 | 20.05 | 0.35 | 1.78% | 19.55 | 20.22 | 36032 | 7181 | 8.80% |
| 2025-03-04 | 19.10 | 19.70 | 0.38 | 1.97% | 18.89 | 19.88 | 44305 | 8651 | 10.82% |
| 2025-03-03 | 18.43 | 19.32 | 0.90 | 4.89% | 18.43 | 19.67 | 56978 | 10974 | 13.92% |
| 2025-02-28 | 18.66 | 18.42 | -0.27 | -1.44% | 18.31 | 18.94 | 42636 | 7934 | 10.41% |
| 2025-02-27 | 18.40 | 18.69 | 0.22 | 1.19% | 18.19 | 18.98 | 92714 | 17234 | 22.64% |
| 2025-02-26 | 17.79 | 18.47 | 0.97 | 5.54% | 17.79 | 19.25 | 92389 | 17540 | 22.57% |
| 2025-02-25 | 17.52 | 17.50 | -0.26 | -1.46% | 17.38 | 17.69 | 12725 | 2226 | 3.11% |
| 2025-02-24 | 17.78 | 17.76 | 0.34 | 1.95% | 17.43 | 18.16 | 18776 | 3346 | 4.59% |
| 2025-02-21 | 17.43 | 17.42 | -0.08 | -0.46% | 17.28 | 17.60 | 11061 | 1929 | 2.70% |
| 2025-02-20 | 17.38 | 17.50 | 0.17 | 0.98% | 17.32 | 17.62 | 12040 | 2101 | 2.94% |
| 2025-02-19 | 17.14 | 17.33 | 0.25 | 1.46% | 17.08 | 17.46 | 11840 | 2051 | 2.89% |
| 2025-02-18 | 17.52 | 17.08 | -0.56 | -3.17% | 17.04 | 17.64 | 17530 | 3035 | 4.28% |
| 2025-02-17 | 18.71 | 17.64 | -1.09 | -5.82% | 17.50 | 18.87 | 43791 | 7869 | 10.70% |
| 2025-02-14 | 17.67 | 18.73 | 0.97 | 5.46% | 17.65 | 18.88 | 42540 | 7818 | 10.39% |
| 2025-02-13 | 17.44 | 17.76 | 0.32 | 1.83% | 17.44 | 18.16 | 32794 | 5868 | 8.01% |
| 2025-02-12 | 17.41 | 17.44 | -0.07 | -0.40% | 17.26 | 17.59 | 12939 | 2249 | 3.16% |
| 2025-02-11 | 17.52 | 17.51 | -0.02 | -0.11% | 17.40 | 17.65 | 11425 | 1996 | 2.79% |
| 2025-02-10 | 17.28 | 17.53 | 0.25 | 1.45% | 17.14 | 17.70 | 23622 | 4122 | 5.77% |
| 2025-02-07 | 16.63 | 17.28 | 0.65 | 3.91% | 16.61 | 17.87 | 31939 | 5513 | 7.80% |
| 2025-02-06 | 16.40 | 16.63 | 0.20 | 1.22% | 16.32 | 16.63 | 8004 | 1319 | 1.95% |
| 2025-02-05 | 16.54 | 16.43 | -0.11 | -0.67% | 16.42 | 16.70 | 5738 | 949 | 1.40% |
| 2025-01-27 | 16.44 | 16.54 | 0.03 | 0.18% | 16.44 | 16.87 | 8379 | 1394 | 2.05% |
| 2025-01-24 | 16.33 | 16.51 | 0.15 | 0.92% | 16.19 | 16.59 | 9868 | 1619 | 2.41% |
| 2025-01-23 | 16.68 | 16.36 | -0.12 | -0.73% | 16.35 | 16.75 | 11188 | 1844 | 2.73% |
| 2025-01-22 | 16.75 | 16.48 | -0.25 | -1.49% | 16.40 | 16.87 | 8921 | 1485 | 2.18% |
| 2025-01-21 | 16.68 | 16.73 | 0.31 | 1.89% | 16.31 | 16.74 | 14358 | 2374 | 3.51% |
| 2025-01-20 | 16.31 | 16.42 | 0.26 | 1.61% | 16.12 | 16.49 | 12415 | 2031 | 3.03% |
| 2025-01-17 | 15.93 | 16.16 | 0.15 | 0.94% | 15.85 | 16.20 | 10135 | 1631 | 2.48% |
| 2025-01-16 | 15.99 | 16.01 | 0.20 | 1.27% | 15.72 | 16.08 | 10714 | 1700 | 2.62% |
| 2025-01-15 | 16.00 | 15.81 | -0.28 | -1.74% | 15.74 | 16.23 | 14678 | 2351 | 3.58% |
| 2025-01-14 | 15.47 | 16.09 | 0.80 | 5.23% | 15.25 | 16.11 | 14609 | 2303 | 3.57% |
| 2025-01-13 | 15.00 | 15.29 | 0.32 | 2.14% | 14.52 | 15.56 | 14888 | 2250 | 3.64% |
| 2025-01-10 | 15.40 | 14.97 | -0.43 | -2.79% | 14.87 | 15.58 | 10541 | 1607 | 2.57% |
| 2025-01-09 | 15.44 | 15.40 | -0.04 | -0.26% | 15.28 | 15.59 | 6686 | 1031 | 1.63% |
| 2025-01-08 | 15.68 | 15.44 | -0.07 | -0.45% | 15.14 | 15.83 | 10614 | 1645 | 2.59% |
| 2025-01-07 | 15.33 | 15.51 | 0.36 | 2.38% | 15.13 | 15.66 | 7635 | 1172 | 1.86% |
| 2025-01-06 | 15.07 | 15.15 | 0.14 | 0.93% | 14.56 | 15.34 | 7992 | 1201 | 1.95% |
| 2025-01-03 | 15.51 | 15.01 | -0.49 | -3.16% | 15.00 | 15.59 | 10048 | 1537 | 2.45% |
| 2025-01-02 | 15.90 | 15.50 | -0.40 | -2.52% | 15.35 | 16.08 | 9397 | 1475 | 2.30% |
| 2024-12-31 | 16.15 | 15.90 | -0.25 | -1.55% | 15.83 | 16.34 | 6986 | 1119 | 1.71% |
| 2024-12-30 | 16.20 | 16.15 | -0.26 | -1.58% | 15.93 | 16.43 | 8972 | 1448 | 2.19% |