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 05:44:41 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 | 26.14 | 25.27 | -0.88 | -3.37% | 24.70 | 26.39 | 25250 | 6416 | 9.65% |
| 2025-04-07 | 27.48 | 26.15 | -2.90 | -9.98% | 26.15 | 28.10 | 21802 | 5834 | 8.34% |
| 2025-04-03 | 28.68 | 29.05 | 0.24 | 0.83% | 28.65 | 29.48 | 21178 | 6154 | 8.10% |
| 2025-04-02 | 28.81 | 28.81 | -0.13 | -0.45% | 28.65 | 29.39 | 17890 | 5188 | 6.84% |
| 2025-04-01 | 27.91 | 28.94 | 1.04 | 3.73% | 27.91 | 29.40 | 36203 | 10485 | 13.84% |
| 2025-03-31 | 28.13 | 27.90 | -0.45 | -1.59% | 27.58 | 28.48 | 22661 | 6352 | 8.66% |
| 2025-03-28 | 29.49 | 28.35 | 0.30 | 1.07% | 28.15 | 29.50 | 37702 | 10855 | 14.41% |
| 2025-03-27 | 27.65 | 28.05 | 0.29 | 1.04% | 27.27 | 28.15 | 14950 | 4171 | 5.72% |
| 2025-03-26 | 27.32 | 27.76 | 0.79 | 2.93% | 26.47 | 27.85 | 10623 | 2925 | 4.06% |
| 2025-03-25 | 27.04 | 26.97 | 0.09 | 0.33% | 26.68 | 27.17 | 5816 | 1567 | 2.22% |
| 2025-03-24 | 27.38 | 26.88 | -0.50 | -1.83% | 26.46 | 27.59 | 9229 | 2487 | 3.53% |
| 2025-03-21 | 27.66 | 27.38 | -0.28 | -1.01% | 27.28 | 27.95 | 8351 | 2294 | 3.19% |
| 2025-03-20 | 27.80 | 27.66 | -0.24 | -0.86% | 27.63 | 28.00 | 9068 | 2518 | 3.47% |
| 2025-03-19 | 27.74 | 27.90 | 0.14 | 0.50% | 27.66 | 28.38 | 13759 | 3852 | 5.26% |
| 2025-03-18 | 27.44 | 27.76 | 0.31 | 1.13% | 27.30 | 27.77 | 10056 | 2776 | 3.84% |
| 2025-03-17 | 27.20 | 27.45 | 0.27 | 0.99% | 27.11 | 28.00 | 18374 | 5058 | 7.03% |
| 2025-03-14 | 26.97 | 27.18 | 0.19 | 0.70% | 26.81 | 27.25 | 14368 | 3888 | 5.49% |
| 2025-03-13 | 26.88 | 26.99 | 0.11 | 0.41% | 26.72 | 27.04 | 11753 | 3158 | 4.49% |
| 2025-03-12 | 27.14 | 26.88 | -0.32 | -1.18% | 26.70 | 27.14 | 23547 | 6321 | 9.00% |
| 2025-03-11 | 27.30 | 27.20 | -0.51 | -1.84% | 26.77 | 27.49 | 25801 | 6940 | 9.86% |
| 2025-03-10 | 29.47 | 27.71 | -1.74 | -5.91% | 27.62 | 30.08 | 60056 | 17244 | 22.96% |
| 2025-03-07 | 28.65 | 29.45 | 0.73 | 2.54% | 28.57 | 29.47 | 19537 | 5708 | 7.47% |
| 2025-03-06 | 28.59 | 28.72 | -0.01 | -0.03% | 28.54 | 28.90 | 13058 | 3748 | 4.99% |
| 2025-03-05 | 28.45 | 28.73 | 0.15 | 0.52% | 28.37 | 28.82 | 11374 | 3252 | 4.35% |
| 2025-03-04 | 28.67 | 28.58 | 0.01 | 0.04% | 28.08 | 28.67 | 14195 | 4027 | 5.43% |
| 2025-03-03 | 27.91 | 28.57 | 0.52 | 1.85% | 27.91 | 28.67 | 17713 | 5025 | 6.77% |
| 2025-02-28 | 28.06 | 28.05 | -0.01 | -0.04% | 27.86 | 28.48 | 17993 | 5067 | 6.88% |
| 2025-02-27 | 27.15 | 28.06 | 0.89 | 3.28% | 27.01 | 28.21 | 25751 | 7118 | 9.85% |
| 2025-02-26 | 26.43 | 27.17 | 0.74 | 2.80% | 26.33 | 27.23 | 18298 | 4929 | 7.00% |
| 2025-02-25 | 26.59 | 26.43 | -0.16 | -0.60% | 26.16 | 27.17 | 20171 | 5354 | 7.71% |
| 2025-02-24 | 26.88 | 26.59 | -0.39 | -1.45% | 26.50 | 27.07 | 11540 | 3086 | 4.41% |
| 2025-02-21 | 26.50 | 26.98 | 0.47 | 1.77% | 26.23 | 27.27 | 14546 | 3885 | 5.56% |
| 2025-02-20 | 26.51 | 26.51 | -0.04 | -0.15% | 26.43 | 26.79 | 9468 | 2517 | 3.62% |
| 2025-02-19 | 26.40 | 26.55 | 0.07 | 0.26% | 26.30 | 27.10 | 14446 | 3853 | 5.52% |
| 2025-02-18 | 27.01 | 26.48 | -0.53 | -1.96% | 26.38 | 27.14 | 10985 | 2939 | 4.20% |
| 2025-02-17 | 26.86 | 27.01 | 0.35 | 1.31% | 26.50 | 27.28 | 10247 | 2751 | 3.92% |
| 2025-02-14 | 26.80 | 26.66 | -0.19 | -0.71% | 26.58 | 27.15 | 11094 | 2972 | 4.24% |
| 2025-02-13 | 27.35 | 26.85 | -0.51 | -1.86% | 26.80 | 27.35 | 5909 | 1597 | 2.26% |
| 2025-02-12 | 27.20 | 27.36 | 0.11 | 0.40% | 26.90 | 27.45 | 7626 | 2072 | 2.92% |
| 2025-02-11 | 27.22 | 27.25 | -0.02 | -0.07% | 26.52 | 27.43 | 8214 | 2225 | 3.14% |
| 2025-02-10 | 27.00 | 27.27 | 0.26 | 0.96% | 26.89 | 27.38 | 7047 | 1915 | 2.69% |
| 2025-02-07 | 26.74 | 27.01 | 0.27 | 1.01% | 26.74 | 27.23 | 7877 | 2125 | 3.01% |
| 2025-02-06 | 26.48 | 26.74 | 0.27 | 1.02% | 26.27 | 26.76 | 6367 | 1689 | 2.43% |
| 2025-02-05 | 27.03 | 26.47 | -0.52 | -1.93% | 26.12 | 27.26 | 10527 | 2791 | 4.02% |
| 2025-01-27 | 26.67 | 26.99 | 0.26 | 0.97% | 26.67 | 27.32 | 6046 | 1638 | 2.31% |
| 2025-01-24 | 26.55 | 26.73 | 0.07 | 0.26% | 26.42 | 26.80 | 4886 | 1300 | 1.87% |
| 2025-01-23 | 26.73 | 26.66 | 0.13 | 0.49% | 26.60 | 27.06 | 4923 | 1318 | 1.88% |
| 2025-01-22 | 26.78 | 26.53 | -0.16 | -0.60% | 26.40 | 26.90 | 4736 | 1258 | 1.81% |
| 2025-01-21 | 26.90 | 26.69 | -0.06 | -0.22% | 26.36 | 26.97 | 4270 | 1134 | 1.63% |
| 2025-01-20 | 26.33 | 26.75 | 0.57 | 2.18% | 26.02 | 26.91 | 6652 | 1770 | 2.54% |
| 2025-01-17 | 25.99 | 26.18 | 0.19 | 0.73% | 25.56 | 26.32 | 5665 | 1478 | 2.17% |
| 2025-01-16 | 25.81 | 25.99 | 0.20 | 0.78% | 25.61 | 26.22 | 4398 | 1141 | 1.68% |
| 2025-01-15 | 25.94 | 25.79 | -0.15 | -0.58% | 25.71 | 26.25 | 5559 | 1441 | 2.13% |
| 2025-01-14 | 25.36 | 25.94 | 0.82 | 3.26% | 25.02 | 25.95 | 9375 | 2392 | 3.58% |
| 2025-01-13 | 25.35 | 25.12 | -0.43 | -1.68% | 24.80 | 25.48 | 5687 | 1433 | 2.17% |
| 2025-01-10 | 26.45 | 25.55 | -0.90 | -3.40% | 25.55 | 26.53 | 6667 | 1733 | 2.55% |
| 2025-01-09 | 26.40 | 26.45 | 0.05 | 0.19% | 26.06 | 26.77 | 4967 | 1317 | 1.90% |
| 2025-01-08 | 26.40 | 26.40 | -0.28 | -1.05% | 25.84 | 26.79 | 8103 | 2140 | 3.10% |
| 2025-01-07 | 26.66 | 26.68 | 0.02 | 0.08% | 26.14 | 26.77 | 10279 | 2720 | 3.93% |
| 2025-01-06 | 26.90 | 26.66 | -0.19 | -0.71% | 26.37 | 27.30 | 8824 | 2366 | 3.37% |
| 2025-01-03 | 27.03 | 26.85 | -0.31 | -1.14% | 26.77 | 27.67 | 8160 | 2220 | 3.12% |
| 2025-01-02 | 27.10 | 27.16 | -0.08 | -0.29% | 26.96 | 28.12 | 12015 | 3312 | 4.59% |
| 2024-12-31 | 27.98 | 27.24 | -0.55 | -1.98% | 26.88 | 27.98 | 10586 | 2890 | 4.05% |
| 2024-12-30 | 27.89 | 27.79 | -0.38 | -1.35% | 27.69 | 28.28 | 5751 | 1608 | 2.20% |