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 22:58:49 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 | 21.30 | 21.79 | 0.82 | 3.91% | 21.28 | 21.93 | 119337 | 25844 | 1.89% |
| 2025-04-07 | 21.20 | 20.97 | -1.86 | -8.15% | 20.55 | 22.64 | 152732 | 33148 | 2.42% |
| 2025-04-03 | 23.40 | 22.83 | -0.65 | -2.77% | 22.80 | 23.46 | 66748 | 15393 | 1.06% |
| 2025-04-02 | 23.45 | 23.48 | -0.02 | -0.09% | 23.25 | 23.95 | 67722 | 15990 | 1.07% |
| 2025-04-01 | 23.89 | 23.50 | -0.33 | -1.38% | 23.42 | 24.20 | 71004 | 16761 | 1.13% |
| 2025-03-31 | 23.99 | 23.83 | -0.16 | -0.67% | 23.40 | 24.12 | 80510 | 19102 | 1.28% |
| 2025-03-28 | 23.86 | 23.99 | 0.14 | 0.59% | 23.59 | 24.26 | 90331 | 21589 | 1.43% |
| 2025-03-27 | 23.80 | 23.85 | -0.14 | -0.58% | 23.02 | 24.07 | 108900 | 25843 | 1.73% |
| 2025-03-26 | 23.31 | 23.99 | 0.49 | 2.09% | 23.16 | 24.32 | 161692 | 38774 | 2.56% |
| 2025-03-25 | 23.57 | 23.50 | -0.63 | -2.61% | 23.37 | 24.57 | 182256 | 43334 | 2.89% |
| 2025-03-24 | 24.73 | 24.13 | 0.57 | 2.42% | 23.43 | 25.10 | 310609 | 75347 | 4.92% |
| 2025-03-21 | 23.32 | 23.56 | 0.40 | 1.73% | 23.32 | 24.20 | 205974 | 49221 | 3.26% |
| 2025-03-20 | 22.50 | 23.16 | 0.67 | 2.98% | 22.50 | 23.86 | 222495 | 52155 | 3.53% |
| 2025-03-19 | 22.70 | 22.49 | -0.23 | -1.01% | 22.40 | 23.17 | 133621 | 30410 | 2.12% |
| 2025-03-18 | 22.60 | 22.72 | 0.10 | 0.44% | 22.48 | 22.98 | 75652 | 17173 | 1.20% |
| 2025-03-17 | 22.25 | 22.62 | 0.42 | 1.89% | 22.23 | 22.82 | 102993 | 23253 | 1.63% |
| 2025-03-14 | 21.80 | 22.20 | 0.40 | 1.83% | 21.79 | 22.65 | 115483 | 25696 | 1.83% |
| 2025-03-13 | 21.64 | 21.80 | 0.15 | 0.69% | 21.54 | 22.23 | 62399 | 13603 | 0.99% |
| 2025-03-12 | 21.83 | 21.65 | -0.15 | -0.69% | 21.58 | 21.90 | 48703 | 10574 | 0.77% |
| 2025-03-11 | 21.54 | 21.80 | 0.01 | 0.05% | 21.50 | 21.90 | 57180 | 12431 | 0.91% |
| 2025-03-10 | 22.02 | 21.79 | -0.18 | -0.82% | 21.50 | 22.10 | 65639 | 14256 | 1.04% |
| 2025-03-07 | 21.98 | 21.97 | -0.01 | -0.05% | 21.83 | 22.14 | 61051 | 13407 | 0.97% |
| 2025-03-06 | 22.04 | 21.98 | -0.06 | -0.27% | 21.78 | 22.08 | 92513 | 20307 | 1.47% |
| 2025-03-05 | 21.35 | 22.04 | 0.76 | 3.57% | 21.28 | 22.63 | 178045 | 39325 | 2.82% |
| 2025-03-04 | 21.13 | 21.28 | 0.15 | 0.71% | 20.80 | 21.40 | 86401 | 18242 | 1.37% |
| 2025-03-03 | 20.71 | 21.13 | 0.62 | 3.02% | 20.68 | 21.99 | 169160 | 36241 | 2.68% |
| 2025-02-28 | 20.44 | 20.51 | 0.01 | 0.05% | 20.26 | 20.80 | 112108 | 23013 | 1.78% |
| 2025-02-27 | 20.71 | 20.50 | -0.20 | -0.97% | 20.25 | 20.85 | 80789 | 16559 | 1.28% |
| 2025-02-26 | 20.30 | 20.70 | 0.40 | 1.97% | 20.25 | 20.80 | 120938 | 24907 | 1.92% |
| 2025-02-25 | 19.53 | 20.30 | 0.58 | 2.94% | 19.47 | 20.76 | 235887 | 48016 | 3.74% |
| 2025-02-24 | 19.57 | 19.72 | -0.10 | -0.50% | 19.56 | 20.05 | 102460 | 20234 | 1.62% |
| 2025-02-21 | 19.98 | 19.82 | -0.07 | -0.35% | 19.70 | 20.16 | 87409 | 17361 | 1.39% |
| 2025-02-20 | 20.06 | 19.89 | -0.17 | -0.85% | 19.72 | 20.26 | 87159 | 17328 | 1.38% |
| 2025-02-19 | 19.32 | 20.06 | 0.57 | 2.92% | 19.29 | 20.41 | 210757 | 42164 | 3.34% |
| 2025-02-18 | 19.50 | 19.49 | -0.05 | -0.26% | 19.37 | 19.79 | 117348 | 22973 | 1.86% |
| 2025-02-17 | 19.64 | 19.54 | -0.10 | -0.51% | 19.38 | 19.74 | 94265 | 18429 | 1.49% |
| 2025-02-14 | 19.53 | 19.64 | 0.13 | 0.67% | 19.44 | 19.97 | 110829 | 21860 | 1.76% |
| 2025-02-13 | 19.58 | 19.51 | -0.15 | -0.76% | 19.48 | 19.80 | 76049 | 14899 | 1.21% |
| 2025-02-12 | 19.70 | 19.66 | -0.11 | -0.56% | 19.47 | 19.80 | 98061 | 19232 | 1.55% |
| 2025-02-11 | 20.00 | 19.77 | -0.35 | -1.74% | 19.72 | 20.12 | 108611 | 21567 | 1.72% |
| 2025-02-10 | 19.77 | 20.12 | 0.46 | 2.34% | 19.34 | 20.20 | 169857 | 33541 | 2.69% |
| 2025-02-07 | 19.44 | 19.66 | 0.22 | 1.13% | 19.33 | 20.08 | 167000 | 32974 | 2.65% |
| 2025-02-06 | 19.40 | 19.44 | -0.06 | -0.31% | 19.17 | 19.59 | 108553 | 21037 | 1.72% |
| 2025-02-05 | 19.89 | 19.50 | -0.36 | -1.81% | 19.34 | 19.93 | 79198 | 15513 | 1.26% |
| 2025-01-27 | 20.08 | 19.86 | -0.22 | -1.10% | 19.79 | 20.23 | 57968 | 11549 | 0.92% |
| 2025-01-24 | 19.60 | 20.08 | 0.28 | 1.41% | 19.58 | 20.19 | 93161 | 18661 | 1.48% |
| 2025-01-23 | 20.38 | 19.80 | -0.47 | -2.32% | 19.78 | 20.50 | 103554 | 20694 | 1.64% |
| 2025-01-22 | 19.99 | 20.27 | 0.16 | 0.80% | 19.81 | 20.50 | 101611 | 20541 | 1.61% |
| 2025-01-21 | 19.75 | 20.11 | 0.42 | 2.13% | 19.55 | 20.41 | 137139 | 27458 | 2.17% |
| 2025-01-20 | 19.73 | 19.69 | -0.20 | -1.01% | 19.60 | 20.15 | 109573 | 21658 | 1.74% |
| 2025-01-17 | 19.75 | 19.89 | 0.30 | 1.53% | 19.59 | 20.98 | 168303 | 34138 | 2.67% |
| 2025-01-16 | 19.85 | 19.59 | -0.18 | -0.91% | 19.41 | 20.14 | 81022 | 15989 | 1.28% |
| 2025-01-15 | 20.00 | 19.77 | -0.20 | -1.00% | 19.50 | 20.00 | 75494 | 14879 | 1.20% |
| 2025-01-14 | 19.44 | 19.97 | 0.58 | 2.99% | 19.22 | 20.00 | 105879 | 20925 | 1.68% |
| 2025-01-13 | 19.05 | 19.39 | 0.18 | 0.94% | 18.93 | 19.68 | 112447 | 21820 | 1.78% |
| 2025-01-10 | 19.03 | 19.21 | 0.15 | 0.79% | 18.69 | 19.40 | 107214 | 20512 | 1.70% |
| 2025-01-09 | 19.00 | 19.06 | -0.09 | -0.47% | 18.95 | 19.49 | 66844 | 12832 | 1.06% |
| 2025-01-08 | 19.11 | 19.15 | -0.15 | -0.78% | 18.76 | 19.41 | 93934 | 17937 | 1.49% |
| 2025-01-07 | 19.53 | 19.30 | -0.22 | -1.13% | 19.10 | 19.58 | 85312 | 16486 | 1.35% |
| 2025-01-06 | 19.40 | 19.52 | 0.12 | 0.62% | 19.31 | 19.85 | 61819 | 12080 | 0.98% |
| 2025-01-03 | 19.89 | 19.40 | -0.29 | -1.47% | 19.36 | 20.30 | 91746 | 18157 | 1.45% |
| 2025-01-02 | 20.49 | 19.69 | -0.80 | -3.90% | 19.50 | 20.50 | 88776 | 17683 | 1.41% |
| 2024-12-31 | 20.70 | 20.49 | -0.24 | -1.16% | 20.43 | 20.84 | 71628 | 14733 | 1.14% |
| 2024-12-30 | 20.78 | 20.73 | -0.10 | -0.48% | 20.67 | 21.30 | 71456 | 14927 | 1.13% |