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 10:19:58 交易中
| 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 | 23.13 | 21.47 | -2.39 | -10.02% | 21.47 | 23.13 | 23164 | 5034 | 1.27% |
| 2025-04-03 | 23.80 | 23.86 | -0.20 | -0.83% | 23.46 | 24.27 | 13730 | 3274 | 0.75% |
| 2025-04-02 | 24.18 | 24.06 | 0.09 | 0.38% | 23.61 | 24.40 | 9533 | 2303 | 0.52% |
| 2025-04-01 | 23.65 | 23.97 | 0.32 | 1.35% | 23.34 | 24.53 | 26789 | 6399 | 1.46% |
| 2025-03-31 | 23.98 | 23.65 | -0.33 | -1.38% | 23.02 | 24.00 | 14669 | 3445 | 0.80% |
| 2025-03-28 | 24.48 | 23.98 | -0.51 | -2.08% | 23.75 | 24.57 | 22982 | 5523 | 1.26% |
| 2025-03-27 | 25.05 | 24.49 | -0.38 | -1.53% | 24.20 | 25.18 | 20104 | 4949 | 1.10% |
| 2025-03-26 | 24.59 | 24.87 | 0.24 | 0.97% | 24.52 | 25.09 | 12890 | 3201 | 0.70% |
| 2025-03-25 | 25.37 | 24.63 | -0.32 | -1.28% | 24.44 | 25.37 | 12153 | 2997 | 0.66% |
| 2025-03-24 | 25.72 | 24.95 | -0.64 | -2.50% | 24.38 | 25.98 | 28870 | 7210 | 1.58% |
| 2025-03-21 | 26.78 | 25.59 | -1.18 | -4.41% | 25.53 | 27.00 | 34995 | 9145 | 1.91% |
| 2025-03-20 | 26.11 | 26.77 | 0.60 | 2.29% | 25.81 | 27.15 | 42967 | 11395 | 2.35% |
| 2025-03-19 | 26.10 | 26.17 | 0.09 | 0.35% | 25.80 | 26.56 | 28645 | 7506 | 1.57% |
| 2025-03-18 | 26.52 | 26.08 | -0.43 | -1.62% | 25.74 | 27.00 | 36475 | 9606 | 1.99% |
| 2025-03-17 | 26.16 | 26.51 | 0.33 | 1.26% | 25.49 | 26.72 | 45371 | 11815 | 2.48% |
| 2025-03-14 | 26.26 | 26.18 | -0.08 | -0.30% | 25.90 | 26.70 | 29487 | 7721 | 1.61% |
| 2025-03-13 | 26.08 | 26.26 | -0.05 | -0.19% | 26.08 | 26.80 | 41004 | 10810 | 2.24% |
| 2025-03-12 | 24.87 | 26.31 | 1.45 | 5.83% | 24.87 | 26.89 | 71976 | 18681 | 3.94% |
| 2025-03-11 | 24.52 | 24.86 | -0.06 | -0.24% | 24.00 | 24.92 | 37932 | 9235 | 2.07% |
| 2025-03-10 | 25.12 | 24.92 | -0.33 | -1.31% | 24.60 | 25.69 | 39020 | 9784 | 2.13% |
| 2025-03-07 | 24.80 | 25.25 | 1.23 | 5.12% | 24.26 | 25.66 | 70821 | 17805 | 3.87% |
| 2025-03-06 | 24.63 | 24.02 | -0.37 | -1.52% | 23.83 | 24.66 | 25479 | 6134 | 1.39% |
| 2025-03-05 | 24.07 | 24.39 | 0.33 | 1.37% | 23.63 | 24.66 | 27338 | 6619 | 1.49% |
| 2025-03-04 | 23.27 | 24.06 | 0.25 | 1.05% | 23.27 | 24.20 | 24976 | 5939 | 1.37% |
| 2025-03-03 | 24.00 | 23.81 | 0.71 | 3.07% | 23.26 | 24.48 | 31443 | 7460 | 1.72% |
| 2025-02-28 | 23.79 | 23.10 | -0.85 | -3.55% | 22.99 | 24.13 | 23674 | 5538 | 1.29% |
| 2025-02-27 | 24.10 | 23.95 | -0.15 | -0.62% | 23.50 | 24.56 | 24597 | 5886 | 1.35% |
| 2025-02-26 | 24.60 | 24.10 | -0.48 | -1.95% | 23.90 | 25.25 | 53209 | 13009 | 2.91% |
| 2025-02-25 | 23.17 | 24.58 | 1.32 | 5.67% | 23.17 | 25.00 | 76853 | 18652 | 4.20% |
| 2025-02-24 | 22.88 | 23.26 | 0.38 | 1.66% | 22.56 | 23.55 | 34278 | 7953 | 1.87% |
| 2025-02-21 | 23.17 | 22.88 | -0.29 | -1.25% | 22.54 | 23.40 | 35498 | 8125 | 1.94% |
| 2025-02-20 | 22.37 | 23.17 | 0.80 | 3.58% | 22.27 | 23.41 | 58963 | 13528 | 3.22% |
| 2025-02-19 | 22.13 | 22.37 | 0.33 | 1.50% | 21.31 | 22.81 | 43607 | 9622 | 2.38% |
| 2025-02-18 | 22.44 | 22.04 | -0.40 | -1.78% | 22.00 | 22.98 | 38395 | 8614 | 2.10% |
| 2025-02-17 | 21.58 | 22.44 | 1.27 | 6.00% | 20.92 | 22.73 | 65490 | 14480 | 3.58% |
| 2025-02-14 | 21.89 | 21.17 | -0.69 | -3.16% | 21.17 | 21.89 | 26408 | 5673 | 1.44% |
| 2025-02-13 | 22.00 | 21.86 | -0.12 | -0.55% | 21.71 | 22.96 | 41321 | 9234 | 2.26% |
| 2025-02-12 | 22.54 | 21.98 | -0.68 | -3.00% | 21.79 | 22.86 | 40812 | 9040 | 2.23% |
| 2025-02-11 | 22.97 | 22.66 | -0.34 | -1.48% | 22.51 | 23.02 | 19852 | 4514 | 1.09% |
| 2025-02-10 | 23.04 | 23.00 | -0.04 | -0.17% | 22.52 | 23.25 | 19358 | 4431 | 1.06% |
| 2025-02-07 | 23.48 | 23.04 | -0.44 | -1.87% | 22.75 | 23.98 | 32865 | 7610 | 1.80% |
| 2025-02-06 | 22.49 | 23.48 | 0.97 | 4.31% | 22.13 | 23.62 | 32770 | 7541 | 1.79% |
| 2025-02-05 | 22.98 | 22.51 | -0.44 | -1.92% | 22.31 | 22.98 | 18402 | 4134 | 1.01% |
| 2025-01-27 | 22.96 | 22.95 | 0.13 | 0.57% | 22.75 | 23.59 | 20350 | 4697 | 1.11% |
| 2025-01-24 | 23.08 | 22.82 | -0.62 | -2.65% | 22.81 | 23.59 | 18356 | 4231 | 1.00% |
| 2025-01-23 | 23.87 | 23.44 | -0.19 | -0.80% | 23.15 | 23.88 | 17584 | 4112 | 0.96% |
| 2025-01-22 | 24.04 | 23.63 | -0.45 | -1.87% | 23.50 | 24.24 | 15521 | 3682 | 0.85% |
| 2025-01-21 | 24.18 | 24.08 | 0.03 | 0.12% | 23.40 | 24.38 | 22979 | 5482 | 1.26% |
| 2025-01-20 | 23.73 | 24.05 | 0.32 | 1.35% | 23.36 | 24.16 | 26276 | 6248 | 1.44% |
| 2025-01-17 | 22.67 | 23.73 | 0.94 | 4.12% | 22.58 | 23.96 | 37780 | 8898 | 2.07% |
| 2025-01-16 | 23.11 | 22.79 | -0.30 | -1.30% | 22.60 | 23.25 | 19267 | 4405 | 1.05% |
| 2025-01-15 | 23.46 | 23.09 | -0.54 | -2.29% | 23.01 | 23.84 | 17068 | 4004 | 0.93% |
| 2025-01-14 | 23.55 | 23.63 | 0.20 | 0.85% | 23.17 | 23.78 | 25395 | 5973 | 1.39% |
| 2025-01-13 | 22.80 | 23.43 | 0.84 | 3.72% | 22.19 | 23.68 | 38778 | 8961 | 2.12% |
| 2025-01-10 | 23.18 | 22.59 | -0.49 | -2.12% | 22.42 | 23.80 | 34813 | 8025 | 1.90% |
| 2025-01-09 | 22.51 | 23.08 | 0.48 | 2.12% | 22.23 | 23.15 | 24084 | 5525 | 1.32% |
| 2025-01-08 | 23.00 | 22.60 | -0.40 | -1.74% | 22.10 | 23.58 | 38604 | 8803 | 2.11% |
| 2025-01-07 | 22.18 | 23.00 | 0.82 | 3.70% | 22.03 | 23.19 | 33454 | 7596 | 1.83% |
| 2025-01-06 | 21.86 | 22.18 | 0.43 | 1.98% | 21.20 | 22.76 | 46379 | 10268 | 2.54% |
| 2025-01-03 | 21.49 | 21.75 | 0.29 | 1.35% | 20.80 | 21.99 | 49090 | 10580 | 2.68% |
| 2025-01-02 | 22.54 | 21.46 | -1.10 | -4.88% | 21.00 | 22.82 | 32735 | 7158 | 1.79% |
| 2024-12-31 | 23.88 | 22.56 | -1.11 | -4.69% | 22.42 | 23.90 | 32460 | 7411 | 1.77% |
| 2024-12-30 | 23.84 | 23.67 | -0.42 | -1.74% | 23.20 | 24.12 | 21558 | 5106 | 1.18% |