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：2025-04-07 22:31:22 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 | 24.00 | 23.09 | -2.57 | -10.02% | 23.09 | 25.13 | 84894 | 20398 | 3.08% |
| 2025-04-03 | 24.85 | 25.66 | 0.81 | 3.26% | 24.63 | 26.09 | 74178 | 18979 | 2.69% |
| 2025-04-02 | 24.70 | 24.85 | 0.18 | 0.73% | 24.70 | 25.10 | 21259 | 5299 | 0.77% |
| 2025-04-01 | 24.47 | 24.67 | 0.20 | 0.82% | 24.44 | 24.86 | 25746 | 6348 | 0.93% |
| 2025-03-31 | 24.93 | 24.47 | -0.47 | -1.88% | 24.05 | 24.93 | 30984 | 7601 | 1.12% |
| 2025-03-28 | 25.33 | 24.94 | -0.69 | -2.69% | 24.94 | 25.49 | 34189 | 8601 | 1.24% |
| 2025-03-27 | 25.83 | 25.63 | -0.11 | -0.43% | 25.50 | 26.35 | 39813 | 10321 | 1.44% |
| 2025-03-26 | 25.38 | 25.74 | 0.13 | 0.51% | 25.38 | 25.86 | 24670 | 6329 | 0.89% |
| 2025-03-25 | 25.21 | 25.61 | 0.22 | 0.87% | 25.11 | 25.79 | 33454 | 8523 | 1.21% |
| 2025-03-24 | 25.22 | 25.39 | 0.04 | 0.16% | 24.90 | 26.03 | 40956 | 10406 | 1.48% |
| 2025-03-21 | 26.15 | 25.35 | -0.98 | -3.72% | 25.00 | 26.39 | 59528 | 15358 | 2.16% |
| 2025-03-20 | 26.20 | 26.33 | 0.13 | 0.50% | 25.91 | 26.98 | 50738 | 13413 | 1.84% |
| 2025-03-19 | 26.54 | 26.20 | -0.22 | -0.83% | 26.15 | 26.56 | 29217 | 7675 | 1.06% |
| 2025-03-18 | 26.56 | 26.42 | -0.13 | -0.49% | 26.06 | 26.60 | 51116 | 13438 | 1.85% |
| 2025-03-17 | 26.60 | 26.55 | -0.10 | -0.38% | 26.45 | 26.89 | 43153 | 11488 | 1.56% |
| 2025-03-14 | 26.50 | 26.65 | 0.08 | 0.30% | 26.33 | 26.80 | 50133 | 13332 | 1.82% |
| 2025-03-13 | 27.35 | 26.57 | -1.04 | -3.77% | 26.53 | 27.63 | 65270 | 17539 | 2.36% |
| 2025-03-12 | 27.68 | 27.61 | -0.06 | -0.22% | 27.54 | 28.37 | 87961 | 24535 | 3.19% |
| 2025-03-11 | 27.00 | 27.67 | 0.46 | 1.69% | 26.70 | 27.85 | 79151 | 21554 | 2.87% |
| 2025-03-10 | 27.20 | 27.21 | 0.08 | 0.29% | 26.69 | 27.33 | 37810 | 10238 | 1.37% |
| 2025-03-07 | 27.58 | 27.20 | -0.44 | -1.59% | 27.10 | 28.09 | 64062 | 17684 | 2.32% |
| 2025-03-06 | 27.34 | 27.64 | 0.18 | 0.66% | 27.10 | 27.86 | 81111 | 22313 | 2.94% |
| 2025-03-05 | 27.26 | 27.46 | -0.16 | -0.58% | 26.74 | 27.72 | 74916 | 20397 | 2.71% |
| 2025-03-04 | 26.77 | 27.62 | 0.39 | 1.43% | 26.02 | 27.96 | 121204 | 32595 | 4.39% |
| 2025-03-03 | 27.76 | 27.23 | 0.75 | 2.83% | 27.02 | 29.04 | 145156 | 40481 | 5.26% |
| 2025-02-28 | 27.00 | 26.48 | -0.62 | -2.29% | 26.30 | 27.20 | 58471 | 15679 | 2.12% |
| 2025-02-27 | 26.90 | 27.10 | 0.20 | 0.74% | 26.52 | 27.30 | 64096 | 17254 | 2.32% |
| 2025-02-26 | 27.34 | 26.90 | -0.21 | -0.77% | 26.62 | 27.35 | 77108 | 20683 | 2.79% |
| 2025-02-25 | 27.51 | 27.11 | -0.86 | -3.07% | 27.03 | 27.72 | 84702 | 23187 | 3.07% |
| 2025-02-24 | 27.20 | 27.97 | 0.79 | 2.91% | 27.19 | 28.20 | 143321 | 39852 | 5.19% |
| 2025-02-21 | 27.15 | 27.18 | -0.16 | -0.59% | 26.73 | 27.58 | 100326 | 27220 | 3.63% |
| 2025-02-20 | 27.19 | 27.34 | 0.07 | 0.26% | 27.02 | 27.96 | 131992 | 36300 | 4.78% |
| 2025-02-19 | 27.00 | 27.27 | -0.07 | -0.26% | 26.52 | 27.50 | 200018 | 53968 | 7.25% |
| 2025-02-18 | 24.79 | 27.34 | 2.49 | 10.02% | 24.66 | 27.34 | 257488 | 68727 | 9.33% |
| 2025-02-17 | 24.85 | 24.85 | -0.10 | -0.40% | 24.59 | 25.18 | 57292 | 14264 | 2.08% |
| 2025-02-14 | 25.16 | 24.95 | -0.25 | -0.99% | 24.82 | 25.23 | 48008 | 11988 | 1.74% |
| 2025-02-13 | 25.04 | 25.20 | 0.16 | 0.64% | 24.80 | 25.60 | 77638 | 19592 | 2.81% |
| 2025-02-12 | 24.87 | 25.04 | 0.17 | 0.68% | 24.70 | 25.24 | 47950 | 11973 | 1.74% |
| 2025-02-11 | 25.35 | 24.87 | -0.59 | -2.32% | 24.75 | 25.47 | 52622 | 13126 | 1.91% |
| 2025-02-10 | 25.25 | 25.46 | 0.21 | 0.83% | 25.03 | 25.46 | 53347 | 13466 | 1.93% |
| 2025-02-07 | 25.54 | 25.25 | -0.29 | -1.14% | 25.02 | 25.77 | 91821 | 23370 | 3.33% |
| 2025-02-06 | 24.50 | 25.54 | 1.03 | 4.20% | 24.30 | 25.57 | 86320 | 21523 | 3.13% |
| 2025-02-05 | 24.03 | 24.51 | 0.35 | 1.45% | 23.70 | 24.80 | 51482 | 12510 | 1.87% |
| 2025-01-27 | 24.30 | 24.16 | -0.03 | -0.12% | 24.14 | 24.60 | 42864 | 10437 | 1.55% |
| 2025-01-24 | 23.96 | 24.19 | 0.23 | 0.96% | 23.77 | 24.22 | 43843 | 10539 | 1.59% |
| 2025-01-23 | 24.50 | 23.96 | -0.39 | -1.60% | 23.96 | 24.85 | 56404 | 13826 | 2.04% |
| 2025-01-22 | 24.40 | 24.35 | -0.20 | -0.81% | 24.21 | 24.83 | 46854 | 11465 | 1.70% |
| 2025-01-21 | 25.29 | 24.55 | -0.24 | -0.97% | 24.23 | 25.45 | 79497 | 19557 | 2.88% |
| 2025-01-20 | 24.21 | 24.79 | 0.82 | 3.42% | 23.71 | 24.89 | 92276 | 22604 | 3.34% |
| 2025-01-17 | 23.41 | 23.97 | 0.39 | 1.65% | 23.35 | 24.30 | 71573 | 17076 | 2.59% |
| 2025-01-16 | 23.40 | 23.58 | 0.13 | 0.55% | 23.15 | 23.97 | 51127 | 12063 | 1.85% |
| 2025-01-15 | 23.71 | 23.45 | -0.30 | -1.26% | 23.30 | 23.85 | 50938 | 11976 | 1.85% |
| 2025-01-14 | 23.22 | 23.75 | 0.70 | 3.04% | 22.79 | 23.80 | 81165 | 19026 | 2.94% |
| 2025-01-13 | 22.68 | 23.05 | -0.04 | -0.17% | 22.02 | 23.10 | 62264 | 14124 | 2.26% |
| 2025-01-10 | 24.50 | 23.09 | -1.52 | -6.18% | 23.08 | 24.50 | 103161 | 24407 | 3.74% |
| 2025-01-09 | 24.74 | 24.61 | -0.36 | -1.44% | 24.50 | 25.16 | 76983 | 19061 | 2.79% |
| 2025-01-08 | 24.77 | 24.97 | -0.31 | -1.23% | 24.65 | 25.77 | 105785 | 26654 | 3.83% |
| 2025-01-07 | 24.64 | 25.28 | 1.55 | 6.53% | 24.14 | 25.75 | 140967 | 35211 | 5.11% |
| 2025-01-06 | 24.17 | 23.73 | -0.48 | -1.98% | 23.50 | 24.47 | 62778 | 15026 | 2.27% |
| 2025-01-03 | 25.60 | 24.21 | -1.74 | -6.71% | 24.06 | 25.79 | 96947 | 24052 | 3.51% |
| 2025-01-02 | 25.34 | 25.95 | 0.64 | 2.53% | 25.34 | 26.50 | 131962 | 34253 | 4.78% |
| 2024-12-31 | 26.55 | 25.31 | -1.09 | -4.13% | 25.29 | 26.65 | 104310 | 26834 | 3.78% |
| 2024-12-30 | 27.60 | 26.40 | -0.87 | -3.19% | 26.10 | 27.72 | 123304 | 32852 | 4.47% |