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 00:41:32 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 | 20.06 | 19.82 | -0.24 | -1.20% | 19.50 | 20.24 | 18972 | 3761 | 2.92% |
| 2025-04-07 | 21.20 | 20.06 | -2.23 | -10.00% | 20.06 | 21.60 | 22451 | 4589 | 3.45% |
| 2025-04-03 | 22.50 | 22.29 | -0.34 | -1.50% | 22.15 | 22.63 | 15168 | 3394 | 2.33% |
| 2025-04-02 | 22.38 | 22.63 | 0.26 | 1.16% | 22.24 | 22.98 | 15304 | 3463 | 2.35% |
| 2025-04-01 | 22.01 | 22.37 | 0.48 | 2.19% | 21.91 | 22.47 | 14131 | 3153 | 2.17% |
| 2025-03-31 | 22.38 | 21.89 | -0.41 | -1.84% | 21.67 | 22.40 | 14122 | 3099 | 2.17% |
| 2025-03-28 | 22.70 | 22.30 | -0.44 | -1.93% | 22.26 | 22.86 | 15130 | 3401 | 2.33% |
| 2025-03-27 | 22.75 | 22.74 | -0.02 | -0.09% | 22.42 | 22.83 | 11835 | 2682 | 1.82% |
| 2025-03-26 | 22.35 | 22.76 | 0.39 | 1.74% | 22.33 | 22.77 | 13997 | 3168 | 2.15% |
| 2025-03-25 | 22.27 | 22.37 | 0.20 | 0.90% | 22.09 | 22.50 | 10720 | 2392 | 1.65% |
| 2025-03-24 | 22.52 | 22.17 | -0.45 | -1.99% | 21.93 | 22.66 | 16745 | 3726 | 2.57% |
| 2025-03-21 | 22.81 | 22.62 | -0.24 | -1.05% | 22.50 | 22.91 | 14534 | 3295 | 2.23% |
| 2025-03-20 | 22.90 | 22.86 | -0.02 | -0.09% | 22.80 | 23.02 | 11687 | 2677 | 1.80% |
| 2025-03-19 | 22.97 | 22.88 | -0.11 | -0.48% | 22.76 | 23.04 | 12812 | 2933 | 1.97% |
| 2025-03-18 | 22.85 | 22.99 | 0.09 | 0.39% | 22.85 | 23.02 | 13495 | 3095 | 2.07% |
| 2025-03-17 | 22.84 | 22.90 | 0.17 | 0.75% | 22.70 | 22.93 | 15865 | 3623 | 2.44% |
| 2025-03-14 | 22.45 | 22.73 | 0.21 | 0.93% | 22.36 | 22.77 | 16992 | 3845 | 2.61% |
| 2025-03-13 | 22.65 | 22.52 | -0.14 | -0.62% | 22.27 | 22.74 | 13099 | 2944 | 2.01% |
| 2025-03-12 | 22.57 | 22.66 | 0.09 | 0.40% | 22.54 | 22.75 | 13985 | 3164 | 2.15% |
| 2025-03-11 | 22.40 | 22.57 | 0.03 | 0.13% | 22.28 | 22.57 | 13114 | 2938 | 2.02% |
| 2025-03-10 | 22.41 | 22.54 | 0.17 | 0.76% | 22.37 | 22.58 | 12959 | 2915 | 1.99% |
| 2025-03-07 | 22.45 | 22.37 | -0.12 | -0.53% | 22.30 | 22.58 | 15492 | 3475 | 2.38% |
| 2025-03-06 | 22.40 | 22.49 | 0.16 | 0.72% | 22.34 | 22.57 | 16643 | 3740 | 2.56% |
| 2025-03-05 | 22.36 | 22.33 | -0.11 | -0.49% | 22.13 | 22.42 | 11773 | 2617 | 1.81% |
| 2025-03-04 | 22.18 | 22.44 | 0.13 | 0.58% | 22.09 | 22.44 | 12693 | 2830 | 1.95% |
| 2025-03-03 | 22.28 | 22.31 | 0.00 | 0.00% | 22.25 | 22.47 | 20094 | 4495 | 3.09% |
| 2025-02-28 | 22.73 | 22.31 | -0.57 | -2.49% | 22.24 | 22.82 | 33309 | 7495 | 5.12% |
| 2025-02-27 | 23.50 | 22.88 | -1.12 | -4.67% | 22.66 | 23.69 | 87224 | 20136 | 13.41% |
| 2025-02-26 | 23.41 | 24.00 | 1.26 | 5.54% | 23.41 | 25.01 | 119743 | 29560 | 18.41% |
| 2025-02-25 | 22.96 | 22.74 | -0.25 | -1.09% | 22.72 | 22.96 | 10619 | 2424 | 1.63% |
| 2025-02-24 | 22.70 | 22.99 | 0.29 | 1.28% | 22.55 | 23.18 | 17306 | 3955 | 2.66% |
| 2025-02-21 | 22.69 | 22.70 | 0.01 | 0.04% | 22.49 | 22.83 | 13334 | 3021 | 2.05% |
| 2025-02-20 | 22.75 | 22.69 | -0.01 | -0.04% | 22.56 | 22.88 | 11265 | 2559 | 1.73% |
| 2025-02-19 | 22.28 | 22.70 | 0.44 | 1.98% | 22.21 | 22.73 | 15339 | 3449 | 2.36% |
| 2025-02-18 | 22.27 | 22.26 | -0.01 | -0.04% | 22.17 | 22.67 | 14554 | 3252 | 2.24% |
| 2025-02-17 | 22.19 | 22.27 | 0.08 | 0.36% | 22.15 | 22.39 | 9828 | 2186 | 1.51% |
| 2025-02-14 | 22.12 | 22.19 | 0.10 | 0.45% | 22.08 | 22.23 | 8172 | 1811 | 1.26% |
| 2025-02-13 | 22.38 | 22.09 | -0.29 | -1.30% | 22.09 | 22.43 | 9891 | 2199 | 1.52% |
| 2025-02-12 | 22.36 | 22.38 | -0.07 | -0.31% | 22.14 | 22.51 | 9777 | 2180 | 1.50% |
| 2025-02-11 | 22.42 | 22.45 | 0.04 | 0.18% | 22.15 | 22.79 | 18886 | 4237 | 2.90% |
| 2025-02-10 | 22.16 | 22.41 | 0.23 | 1.04% | 22.10 | 22.45 | 10150 | 2256 | 1.56% |
| 2025-02-07 | 22.07 | 22.18 | 0.18 | 0.82% | 21.93 | 22.30 | 15701 | 3477 | 2.41% |
| 2025-02-06 | 21.88 | 22.00 | 0.20 | 0.92% | 21.70 | 22.02 | 11739 | 2571 | 1.80% |
| 2025-02-05 | 21.84 | 21.80 | 0.20 | 0.93% | 21.63 | 21.84 | 6076 | 1321 | 0.93% |
| 2025-01-27 | 21.55 | 21.60 | 0.03 | 0.14% | 21.55 | 21.92 | 8826 | 1918 | 1.36% |
| 2025-01-24 | 21.50 | 21.57 | 0.11 | 0.51% | 21.29 | 21.63 | 7697 | 1653 | 1.18% |
| 2025-01-23 | 21.87 | 21.46 | -0.22 | -1.01% | 21.46 | 21.94 | 11009 | 2394 | 1.69% |
| 2025-01-22 | 21.75 | 21.68 | 0.01 | 0.05% | 21.55 | 21.99 | 9696 | 2112 | 1.49% |
| 2025-01-21 | 21.85 | 21.67 | -0.17 | -0.78% | 21.59 | 21.94 | 9164 | 1985 | 1.41% |
| 2025-01-20 | 21.50 | 21.84 | 0.34 | 1.58% | 21.43 | 21.88 | 11398 | 2470 | 1.75% |
| 2025-01-17 | 21.35 | 21.50 | 0.09 | 0.42% | 21.26 | 21.58 | 8616 | 1849 | 1.32% |
| 2025-01-16 | 21.33 | 21.41 | 0.11 | 0.52% | 21.25 | 21.60 | 10354 | 2217 | 1.59% |
| 2025-01-15 | 21.55 | 21.30 | -0.21 | -0.98% | 21.27 | 21.58 | 9002 | 1924 | 1.38% |
| 2025-01-14 | 21.15 | 21.51 | 0.59 | 2.82% | 20.93 | 21.54 | 14749 | 3145 | 2.27% |
| 2025-01-13 | 20.95 | 20.92 | -0.03 | -0.14% | 20.51 | 20.99 | 7196 | 1494 | 1.11% |
| 2025-01-10 | 21.47 | 20.95 | -0.51 | -2.38% | 20.95 | 21.78 | 14199 | 3034 | 2.18% |
| 2025-01-09 | 21.50 | 21.46 | -0.09 | -0.42% | 21.42 | 21.79 | 10822 | 2338 | 1.66% |
| 2025-01-08 | 21.40 | 21.55 | 0.10 | 0.47% | 21.01 | 21.78 | 13801 | 2956 | 2.12% |
| 2025-01-07 | 21.45 | 21.45 | 0.00 | 0.00% | 21.01 | 21.60 | 14450 | 3078 | 2.22% |
| 2025-01-06 | 21.29 | 21.45 | -0.43 | -1.97% | 20.70 | 21.96 | 20868 | 4463 | 3.21% |
| 2025-01-03 | 23.82 | 21.88 | -2.43 | -10.00% | 21.88 | 23.89 | 59587 | 13519 | 9.16% |
| 2025-01-02 | 22.93 | 24.31 | 1.39 | 6.06% | 22.79 | 25.21 | 88386 | 21791 | 13.59% |
| 2024-12-31 | 23.78 | 22.92 | -0.87 | -3.66% | 22.88 | 23.95 | 12873 | 2998 | 1.98% |
| 2024-12-30 | 23.80 | 23.79 | -0.09 | -0.38% | 23.50 | 24.20 | 9220 | 2197 | 1.42% |