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 06:28:14 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 | 29.99 | 30.51 | 2.77 | 9.99% | 28.34 | 30.51 | 125688 | 38174 | 5.56% |
| 2025-04-03 | 27.58 | 27.74 | 0.01 | 0.04% | 27.51 | 27.92 | 9180 | 2543 | 0.41% |
| 2025-04-02 | 28.14 | 27.73 | -0.31 | -1.11% | 27.62 | 28.18 | 13343 | 3716 | 0.59% |
| 2025-04-01 | 27.02 | 28.04 | 1.05 | 3.89% | 27.02 | 28.19 | 23965 | 6686 | 1.06% |
| 2025-03-31 | 27.42 | 26.99 | -0.52 | -1.89% | 26.71 | 27.42 | 11227 | 3028 | 0.50% |
| 2025-03-28 | 27.39 | 27.51 | 0.00 | 0.00% | 27.36 | 27.91 | 13589 | 3753 | 0.60% |
| 2025-03-27 | 27.20 | 27.51 | 0.30 | 1.10% | 26.94 | 27.60 | 13455 | 3679 | 0.60% |
| 2025-03-26 | 27.30 | 27.21 | -0.08 | -0.29% | 27.07 | 27.47 | 10141 | 2763 | 0.45% |
| 2025-03-25 | 26.85 | 27.29 | 0.41 | 1.53% | 26.78 | 27.34 | 10344 | 2801 | 0.46% |
| 2025-03-24 | 27.06 | 26.88 | -0.18 | -0.67% | 26.53 | 27.23 | 10835 | 2913 | 0.48% |
| 2025-03-21 | 27.30 | 27.06 | -0.19 | -0.70% | 26.92 | 27.45 | 9246 | 2514 | 0.41% |
| 2025-03-20 | 27.50 | 27.25 | -0.35 | -1.27% | 27.21 | 27.59 | 9900 | 2707 | 0.44% |
| 2025-03-19 | 28.03 | 27.60 | -0.50 | -1.78% | 27.52 | 28.15 | 10772 | 2990 | 0.48% |
| 2025-03-18 | 27.88 | 28.10 | 0.32 | 1.15% | 27.61 | 28.58 | 18633 | 5260 | 0.82% |
| 2025-03-17 | 27.03 | 27.78 | 0.79 | 2.93% | 26.88 | 28.15 | 26988 | 7416 | 1.19% |
| 2025-03-14 | 26.49 | 26.99 | 0.49 | 1.85% | 26.40 | 27.04 | 14909 | 3995 | 0.66% |
| 2025-03-13 | 26.65 | 26.50 | -0.15 | -0.56% | 26.30 | 26.76 | 10215 | 2702 | 0.45% |
| 2025-03-12 | 26.75 | 26.65 | -0.08 | -0.30% | 26.58 | 26.86 | 6502 | 1733 | 0.29% |
| 2025-03-11 | 26.42 | 26.73 | 0.15 | 0.56% | 26.35 | 26.75 | 8145 | 2168 | 0.36% |
| 2025-03-10 | 26.44 | 26.58 | 0.16 | 0.61% | 26.40 | 26.72 | 9234 | 2451 | 0.41% |
| 2025-03-07 | 26.63 | 26.42 | -0.20 | -0.75% | 26.30 | 26.84 | 13081 | 3481 | 0.58% |
| 2025-03-06 | 26.29 | 26.62 | 0.33 | 1.26% | 26.15 | 26.66 | 11008 | 2908 | 0.49% |
| 2025-03-05 | 26.54 | 26.29 | -0.21 | -0.79% | 26.11 | 26.60 | 6900 | 1811 | 0.31% |
| 2025-03-04 | 26.30 | 26.50 | 0.18 | 0.68% | 26.21 | 26.66 | 5601 | 1483 | 0.25% |
| 2025-03-03 | 26.03 | 26.32 | 0.22 | 0.84% | 26.03 | 26.68 | 10343 | 2734 | 0.46% |
| 2025-02-28 | 26.54 | 26.10 | -0.59 | -2.21% | 26.01 | 26.85 | 10636 | 2799 | 0.47% |
| 2025-02-27 | 26.65 | 26.69 | 0.03 | 0.11% | 26.36 | 26.79 | 9455 | 2514 | 0.42% |
| 2025-02-26 | 26.23 | 26.66 | 0.44 | 1.68% | 26.23 | 27.19 | 11637 | 3101 | 0.51% |
| 2025-02-25 | 26.66 | 26.22 | -0.46 | -1.72% | 26.21 | 26.66 | 9438 | 2491 | 0.42% |
| 2025-02-24 | 26.77 | 26.68 | -0.09 | -0.34% | 26.57 | 26.90 | 6992 | 1868 | 0.31% |
| 2025-02-21 | 26.91 | 26.77 | -0.13 | -0.48% | 26.63 | 27.17 | 10270 | 2747 | 0.45% |
| 2025-02-20 | 26.58 | 26.90 | 0.27 | 1.01% | 26.57 | 27.10 | 8077 | 2174 | 0.36% |
| 2025-02-19 | 26.60 | 26.63 | 0.00 | 0.00% | 26.45 | 26.90 | 13231 | 3519 | 0.59% |
| 2025-02-18 | 26.92 | 26.63 | -0.44 | -1.63% | 26.57 | 27.21 | 9790 | 2631 | 0.43% |
| 2025-02-17 | 27.18 | 27.07 | -0.03 | -0.11% | 26.92 | 27.28 | 11851 | 3211 | 0.52% |
| 2025-02-14 | 26.43 | 27.10 | 0.56 | 2.11% | 26.43 | 27.39 | 18359 | 4950 | 0.81% |
| 2025-02-13 | 26.57 | 26.54 | -0.03 | -0.11% | 26.38 | 26.70 | 11003 | 2921 | 0.49% |
| 2025-02-12 | 26.79 | 26.57 | -0.22 | -0.82% | 26.41 | 26.83 | 10912 | 2900 | 0.48% |
| 2025-02-11 | 27.00 | 26.79 | -0.24 | -0.89% | 26.66 | 27.07 | 7959 | 2134 | 0.35% |
| 2025-02-10 | 26.90 | 27.03 | 0.04 | 0.15% | 26.86 | 27.12 | 8564 | 2312 | 0.38% |
| 2025-02-07 | 26.80 | 26.99 | 0.19 | 0.71% | 26.60 | 27.10 | 15097 | 4058 | 0.67% |
| 2025-02-06 | 26.74 | 26.80 | 0.03 | 0.11% | 26.41 | 26.83 | 7624 | 2029 | 0.34% |
| 2025-02-05 | 26.79 | 26.77 | 0.06 | 0.22% | 26.43 | 26.96 | 7387 | 1970 | 0.33% |
| 2025-01-27 | 26.74 | 26.71 | -0.03 | -0.11% | 26.67 | 27.10 | 7155 | 1923 | 0.32% |
| 2025-01-24 | 26.66 | 26.74 | 0.02 | 0.07% | 26.38 | 26.85 | 6361 | 1694 | 0.28% |
| 2025-01-23 | 26.88 | 26.72 | 0.17 | 0.64% | 26.62 | 26.95 | 7358 | 1971 | 0.33% |
| 2025-01-22 | 26.53 | 26.55 | -0.07 | -0.26% | 26.33 | 26.66 | 3644 | 965 | 0.16% |
| 2025-01-21 | 26.64 | 26.62 | 0.08 | 0.30% | 26.51 | 26.93 | 7429 | 1980 | 0.33% |
| 2025-01-20 | 26.30 | 26.54 | 0.27 | 1.03% | 26.30 | 26.60 | 5199 | 1377 | 0.23% |
| 2025-01-17 | 26.08 | 26.27 | 0.09 | 0.34% | 26.03 | 26.44 | 4611 | 1208 | 0.20% |
| 2025-01-16 | 26.49 | 26.18 | -0.26 | -0.98% | 25.97 | 26.66 | 7542 | 1984 | 0.33% |
| 2025-01-15 | 26.50 | 26.44 | -0.06 | -0.23% | 26.28 | 26.59 | 5257 | 1390 | 0.23% |
| 2025-01-14 | 25.98 | 26.50 | 0.54 | 2.08% | 25.97 | 26.50 | 8666 | 2279 | 0.38% |
| 2025-01-13 | 25.44 | 25.96 | 0.36 | 1.41% | 25.36 | 26.02 | 6096 | 1569 | 0.27% |
| 2025-01-10 | 25.97 | 25.60 | -0.44 | -1.69% | 25.60 | 26.11 | 5955 | 1539 | 0.26% |
| 2025-01-09 | 25.97 | 26.04 | -0.04 | -0.15% | 25.83 | 26.33 | 5812 | 1518 | 0.26% |
| 2025-01-08 | 26.15 | 26.08 | -0.18 | -0.69% | 25.61 | 26.35 | 8677 | 2260 | 0.38% |
| 2025-01-07 | 26.46 | 26.26 | -0.39 | -1.46% | 25.90 | 26.52 | 9417 | 2464 | 0.42% |
| 2025-01-06 | 25.94 | 26.65 | 0.56 | 2.15% | 25.92 | 27.27 | 11122 | 2950 | 0.49% |
| 2025-01-03 | 26.47 | 26.09 | -0.39 | -1.47% | 26.03 | 26.83 | 8978 | 2374 | 0.40% |
| 2025-01-02 | 26.97 | 26.48 | -0.53 | -1.96% | 26.32 | 27.40 | 11178 | 2999 | 0.49% |
| 2024-12-31 | 27.74 | 27.01 | -0.81 | -2.91% | 26.92 | 27.95 | 8629 | 2360 | 0.38% |
| 2024-12-30 | 28.11 | 27.82 | -0.28 | -1.00% | 27.75 | 28.18 | 7546 | 2105 | 0.33% |