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 22:22:59 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 | 21.80 | 21.05 | -2.34 | -10.00% | 21.05 | 22.89 | 63805 | 13724 | 10.47% |
| 2025-04-07 | 23.45 | 23.39 | -2.60 | -10.00% | 23.39 | 23.97 | 13397 | 3141 | 2.20% |
| 2025-04-03 | 26.28 | 25.99 | -0.82 | -3.06% | 25.92 | 26.88 | 34225 | 9002 | 5.61% |
| 2025-04-02 | 26.37 | 26.81 | 0.46 | 1.75% | 26.23 | 27.23 | 38239 | 10283 | 6.27% |
| 2025-04-01 | 26.90 | 26.35 | -0.48 | -1.79% | 26.28 | 26.97 | 34746 | 9243 | 5.70% |
| 2025-03-31 | 27.18 | 26.83 | -0.57 | -2.08% | 25.90 | 27.39 | 47608 | 12601 | 7.81% |
| 2025-03-28 | 28.09 | 27.40 | -0.72 | -2.56% | 27.34 | 28.32 | 37336 | 10347 | 6.12% |
| 2025-03-27 | 28.81 | 28.12 | -0.70 | -2.43% | 27.82 | 28.90 | 45850 | 12965 | 7.52% |
| 2025-03-26 | 27.62 | 28.82 | 1.02 | 3.67% | 27.53 | 29.17 | 62033 | 17839 | 10.17% |
| 2025-03-25 | 28.30 | 27.80 | -0.69 | -2.42% | 27.70 | 28.80 | 41276 | 11646 | 6.77% |
| 2025-03-24 | 29.10 | 28.49 | -0.85 | -2.90% | 27.60 | 29.33 | 68910 | 19504 | 11.30% |
| 2025-03-21 | 30.87 | 29.34 | -1.97 | -6.29% | 29.09 | 30.87 | 105718 | 31424 | 17.34% |
| 2025-03-20 | 31.27 | 31.31 | 0.35 | 1.13% | 30.58 | 31.98 | 159122 | 50148 | 26.10% |
| 2025-03-19 | 30.68 | 30.96 | 0.17 | 0.55% | 30.45 | 31.30 | 82507 | 25537 | 13.53% |
| 2025-03-18 | 30.68 | 30.79 | -0.15 | -0.48% | 30.23 | 30.98 | 78813 | 24125 | 12.93% |
| 2025-03-17 | 30.04 | 30.94 | 0.96 | 3.20% | 29.33 | 31.18 | 122468 | 37288 | 20.09% |
| 2025-03-14 | 29.04 | 29.98 | 0.79 | 2.71% | 28.70 | 30.28 | 90144 | 26612 | 14.79% |
| 2025-03-13 | 30.87 | 29.19 | -1.68 | -5.44% | 28.75 | 30.87 | 125862 | 37140 | 20.64% |
| 2025-03-12 | 32.00 | 30.87 | -1.06 | -3.32% | 30.77 | 32.10 | 135928 | 42328 | 22.30% |
| 2025-03-11 | 31.68 | 31.93 | -0.48 | -1.48% | 30.70 | 32.37 | 129733 | 40917 | 21.28% |
| 2025-03-10 | 33.49 | 32.41 | -1.29 | -3.83% | 31.20 | 33.49 | 198445 | 63711 | 32.55% |
| 2025-03-07 | 31.25 | 33.70 | 3.06 | 9.99% | 31.00 | 33.70 | 265184 | 86693 | 43.50% |
| 2025-03-06 | 29.30 | 30.64 | 2.79 | 10.02% | 29.10 | 30.64 | 83317 | 25239 | 13.67% |
| 2025-03-05 | 27.03 | 27.85 | 0.70 | 2.58% | 26.78 | 28.16 | 61867 | 17044 | 10.15% |
| 2025-03-04 | 26.30 | 27.15 | 0.38 | 1.42% | 26.11 | 27.64 | 50808 | 13783 | 8.33% |
| 2025-03-03 | 27.36 | 26.77 | -0.59 | -2.16% | 26.51 | 28.59 | 64901 | 17664 | 10.65% |
| 2025-02-28 | 29.30 | 27.36 | -2.29 | -7.72% | 27.22 | 29.59 | 97960 | 27427 | 16.07% |
| 2025-02-27 | 29.40 | 29.65 | 0.45 | 1.54% | 28.34 | 29.84 | 133903 | 39146 | 21.96% |
| 2025-02-26 | 29.17 | 29.20 | -0.19 | -0.65% | 28.89 | 30.97 | 188540 | 56325 | 30.92% |
| 2025-02-25 | 27.80 | 29.39 | 0.88 | 3.09% | 27.61 | 29.85 | 160555 | 46800 | 26.33% |
| 2025-02-24 | 27.99 | 28.51 | 0.39 | 1.39% | 27.51 | 28.90 | 120751 | 34410 | 19.81% |
| 2025-02-21 | 28.01 | 28.12 | -0.17 | -0.60% | 27.68 | 28.32 | 67122 | 18778 | 11.01% |
| 2025-02-20 | 27.76 | 28.29 | 0.56 | 2.02% | 27.50 | 28.41 | 88782 | 24926 | 14.56% |
| 2025-02-19 | 26.37 | 27.73 | 1.36 | 5.16% | 26.34 | 27.90 | 86200 | 23742 | 14.14% |
| 2025-02-18 | 26.95 | 26.37 | -0.81 | -2.98% | 26.13 | 27.22 | 48386 | 12908 | 7.94% |
| 2025-02-17 | 26.52 | 27.18 | 0.41 | 1.53% | 26.49 | 27.19 | 50977 | 13723 | 8.36% |
| 2025-02-14 | 27.41 | 26.77 | -0.93 | -3.36% | 26.60 | 27.58 | 64290 | 17374 | 10.54% |
| 2025-02-13 | 28.76 | 27.70 | -1.41 | -4.84% | 27.65 | 28.77 | 80631 | 22637 | 13.23% |
| 2025-02-12 | 28.15 | 29.11 | 0.83 | 2.93% | 28.15 | 29.35 | 139642 | 40193 | 22.90% |
| 2025-02-11 | 27.55 | 28.28 | 0.42 | 1.51% | 27.25 | 28.38 | 94077 | 26101 | 15.43% |
| 2025-02-10 | 28.15 | 27.86 | -0.69 | -2.42% | 27.50 | 28.45 | 88089 | 24443 | 14.45% |
| 2025-02-07 | 27.90 | 28.55 | 0.46 | 1.64% | 27.76 | 29.48 | 136248 | 39074 | 22.35% |
| 2025-02-06 | 26.53 | 28.09 | 1.30 | 4.85% | 26.41 | 28.09 | 101896 | 28200 | 16.71% |
| 2025-02-05 | 26.52 | 26.79 | 0.20 | 0.75% | 25.93 | 27.12 | 57806 | 15410 | 9.48% |
| 2025-01-27 | 27.30 | 26.59 | -0.61 | -2.24% | 26.59 | 27.67 | 55079 | 14835 | 9.03% |
| 2025-01-24 | 25.79 | 27.20 | 1.16 | 4.45% | 25.70 | 27.20 | 74238 | 19777 | 12.18% |
| 2025-01-23 | 26.63 | 26.04 | -0.35 | -1.33% | 26.04 | 27.11 | 65077 | 17347 | 10.67% |
| 2025-01-22 | 26.38 | 26.39 | -0.46 | -1.71% | 26.22 | 26.82 | 49897 | 13218 | 8.18% |
| 2025-01-21 | 26.36 | 26.85 | 0.50 | 1.90% | 26.08 | 27.08 | 80139 | 21376 | 13.14% |
| 2025-01-20 | 26.32 | 26.35 | 0.37 | 1.42% | 26.06 | 26.55 | 54047 | 14210 | 8.86% |
| 2025-01-17 | 25.79 | 25.98 | -0.01 | -0.04% | 25.70 | 26.28 | 43044 | 11186 | 7.06% |
| 2025-01-16 | 26.33 | 25.99 | -0.31 | -1.18% | 25.46 | 26.70 | 77395 | 20217 | 12.69% |
| 2025-01-15 | 26.05 | 26.30 | 0.28 | 1.08% | 26.00 | 26.78 | 117633 | 31049 | 19.29% |
| 2025-01-14 | 23.88 | 26.02 | 2.37 | 10.02% | 23.71 | 26.02 | 75146 | 18806 | 12.33% |
| 2025-01-13 | 23.12 | 23.65 | -0.07 | -0.30% | 23.12 | 24.35 | 46835 | 11170 | 7.68% |
| 2025-01-10 | 23.99 | 23.72 | -0.27 | -1.13% | 23.72 | 25.10 | 59377 | 14505 | 9.74% |
| 2025-01-09 | 23.50 | 23.99 | 0.49 | 2.09% | 23.50 | 24.24 | 48668 | 11656 | 7.98% |
| 2025-01-08 | 23.02 | 23.50 | 0.39 | 1.69% | 22.19 | 23.86 | 45062 | 10386 | 7.39% |
| 2025-01-07 | 22.30 | 23.11 | 0.86 | 3.87% | 22.30 | 23.12 | 31743 | 7212 | 5.21% |
| 2025-01-06 | 22.69 | 22.25 | -0.57 | -2.50% | 21.84 | 22.93 | 36236 | 8132 | 5.94% |
| 2025-01-03 | 24.66 | 22.82 | -1.72 | -7.01% | 22.72 | 24.74 | 58391 | 13725 | 9.58% |
| 2025-01-02 | 24.96 | 24.54 | -0.61 | -2.43% | 24.08 | 25.86 | 55696 | 13896 | 9.14% |
| 2024-12-31 | 26.00 | 25.15 | -1.23 | -4.66% | 25.04 | 26.10 | 60894 | 15555 | 9.99% |
| 2024-12-30 | 25.49 | 26.38 | 0.72 | 2.81% | 24.66 | 26.44 | 84563 | 21920 | 13.87% |