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 16:41:40 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 | 21.30 | 18.68 | -4.67 | -20.00% | 18.68 | 22.22 | 464934 | 92402 | 8.21% |
| 2025-04-03 | 23.18 | 23.35 | -0.29 | -1.23% | 23.08 | 23.88 | 141907 | 33311 | 2.51% |
| 2025-04-02 | 23.48 | 23.64 | 0.06 | 0.25% | 23.45 | 23.88 | 115288 | 27286 | 2.04% |
| 2025-04-01 | 23.80 | 23.58 | -0.14 | -0.59% | 23.50 | 24.04 | 166558 | 39569 | 2.94% |
| 2025-03-31 | 23.39 | 23.72 | 0.05 | 0.21% | 22.88 | 23.99 | 230344 | 53718 | 4.07% |
| 2025-03-28 | 24.26 | 23.67 | -0.59 | -2.43% | 23.67 | 24.65 | 191913 | 46165 | 3.39% |
| 2025-03-27 | 23.90 | 24.26 | 0.20 | 0.83% | 23.72 | 24.95 | 251877 | 61368 | 4.45% |
| 2025-03-26 | 23.71 | 24.06 | 0.19 | 0.80% | 23.71 | 24.32 | 159639 | 38528 | 2.82% |
| 2025-03-25 | 24.76 | 23.87 | -0.79 | -3.20% | 23.72 | 24.88 | 216558 | 52212 | 3.83% |
| 2025-03-24 | 25.30 | 24.66 | -0.64 | -2.53% | 23.89 | 25.62 | 320954 | 78737 | 5.67% |
| 2025-03-21 | 26.08 | 25.30 | -1.00 | -3.80% | 25.26 | 26.32 | 297670 | 76210 | 5.26% |
| 2025-03-20 | 26.59 | 26.30 | -0.41 | -1.54% | 26.30 | 26.94 | 245090 | 65136 | 4.33% |
| 2025-03-19 | 26.85 | 26.71 | -0.41 | -1.51% | 26.62 | 27.56 | 277031 | 74891 | 4.89% |
| 2025-03-18 | 26.81 | 27.12 | 0.42 | 1.57% | 26.80 | 27.84 | 374869 | 102337 | 6.62% |
| 2025-03-17 | 26.57 | 26.70 | 0.00 | 0.00% | 26.50 | 27.50 | 328508 | 88493 | 5.80% |
| 2025-03-14 | 25.77 | 26.70 | 0.73 | 2.81% | 25.77 | 26.96 | 377698 | 100174 | 6.67% |
| 2025-03-13 | 27.07 | 25.97 | -1.29 | -4.73% | 25.90 | 27.20 | 449275 | 118241 | 7.94% |
| 2025-03-12 | 27.60 | 27.26 | -0.31 | -1.12% | 27.25 | 28.55 | 508265 | 141915 | 8.98% |
| 2025-03-11 | 27.38 | 27.57 | -0.42 | -1.50% | 27.11 | 27.89 | 365706 | 100307 | 6.46% |
| 2025-03-10 | 27.06 | 27.99 | 0.94 | 3.48% | 26.77 | 28.28 | 563059 | 155970 | 9.95% |
| 2025-03-07 | 27.52 | 27.05 | -0.74 | -2.66% | 26.79 | 27.96 | 493624 | 134995 | 8.72% |
| 2025-03-06 | 27.81 | 27.79 | 0.20 | 0.72% | 27.50 | 28.28 | 610473 | 170247 | 10.79% |
| 2025-03-05 | 28.20 | 27.59 | -0.85 | -2.99% | 27.25 | 28.51 | 681409 | 189173 | 12.04% |
| 2025-03-04 | 25.90 | 28.44 | 2.28 | 8.72% | 25.78 | 29.00 | 968419 | 267710 | 17.11% |
| 2025-03-03 | 26.66 | 26.16 | -0.13 | -0.49% | 25.60 | 26.88 | 484130 | 127281 | 8.55% |
| 2025-02-28 | 27.90 | 26.29 | -2.16 | -7.59% | 26.08 | 28.39 | 685792 | 185951 | 12.12% |
| 2025-02-27 | 29.62 | 28.45 | -1.46 | -4.88% | 27.70 | 29.94 | 923656 | 265825 | 16.32% |
| 2025-02-26 | 28.97 | 29.91 | 0.75 | 2.57% | 28.28 | 30.00 | 1176912 | 343690 | 20.79% |
| 2025-02-25 | 28.76 | 29.16 | 0.56 | 1.96% | 27.78 | 29.93 | 1304988 | 375943 | 23.06% |
| 2025-02-24 | 28.98 | 28.60 | 0.35 | 1.24% | 28.51 | 31.00 | 2062342 | 609527 | 36.44% |
| 2025-02-21 | 23.65 | 28.25 | 4.71 | 20.01% | 23.23 | 28.25 | 1354826 | 359227 | 23.94% |
| 2025-02-20 | 23.91 | 23.54 | -0.53 | -2.20% | 23.30 | 24.16 | 406385 | 95986 | 7.18% |
| 2025-02-19 | 22.78 | 24.07 | 0.47 | 1.99% | 22.70 | 24.26 | 493175 | 117382 | 8.71% |
| 2025-02-18 | 24.81 | 23.60 | -1.34 | -5.37% | 23.46 | 25.35 | 532177 | 130002 | 9.40% |
| 2025-02-17 | 24.51 | 24.94 | 0.19 | 0.77% | 24.51 | 25.40 | 505265 | 125646 | 8.93% |
| 2025-02-14 | 25.00 | 24.75 | -0.44 | -1.75% | 24.25 | 25.02 | 446306 | 110011 | 7.89% |
| 2025-02-13 | 25.99 | 25.19 | -0.80 | -3.08% | 25.05 | 25.99 | 614403 | 156000 | 10.86% |
| 2025-02-12 | 24.10 | 25.99 | 1.76 | 7.26% | 24.06 | 26.03 | 1004589 | 254555 | 17.75% |
| 2025-02-11 | 24.88 | 24.23 | -0.81 | -3.23% | 24.20 | 24.98 | 435769 | 106308 | 7.70% |
| 2025-02-10 | 24.47 | 25.04 | 0.64 | 2.62% | 24.47 | 25.41 | 574166 | 143278 | 10.14% |
| 2025-02-07 | 23.80 | 24.40 | 0.55 | 2.31% | 23.61 | 25.21 | 768988 | 187739 | 13.59% |
| 2025-02-06 | 22.77 | 23.85 | 0.82 | 3.56% | 22.51 | 23.97 | 482928 | 113596 | 8.53% |
| 2025-02-05 | 22.80 | 23.03 | 0.88 | 3.97% | 22.60 | 23.40 | 408930 | 94321 | 7.22% |
| 2025-01-27 | 23.22 | 22.15 | -0.83 | -3.61% | 22.15 | 23.33 | 270100 | 61098 | 4.77% |
| 2025-01-24 | 22.69 | 22.98 | 0.26 | 1.14% | 22.66 | 23.30 | 337746 | 77611 | 5.97% |
| 2025-01-23 | 23.40 | 22.72 | -0.27 | -1.17% | 22.72 | 24.17 | 463817 | 109092 | 8.19% |
| 2025-01-22 | 23.50 | 22.99 | -0.86 | -3.61% | 22.78 | 23.82 | 433079 | 100400 | 7.65% |
| 2025-01-21 | 24.43 | 23.85 | -0.45 | -1.85% | 23.55 | 24.76 | 493304 | 117790 | 8.72% |
| 2025-01-20 | 25.00 | 24.30 | -0.68 | -2.72% | 24.08 | 25.03 | 693692 | 168985 | 12.26% |
| 2025-01-17 | 23.58 | 24.98 | 1.32 | 5.58% | 23.13 | 25.80 | 1012063 | 248876 | 17.88% |
| 2025-01-16 | 23.75 | 23.66 | 0.26 | 1.11% | 23.29 | 24.43 | 563210 | 134286 | 9.95% |
| 2025-01-15 | 23.75 | 23.40 | -0.33 | -1.39% | 23.21 | 23.91 | 506363 | 118853 | 8.95% |
| 2025-01-14 | 21.45 | 23.73 | 2.42 | 11.36% | 21.23 | 24.03 | 779416 | 178172 | 13.77% |
| 2025-01-13 | 20.85 | 21.31 | 0.01 | 0.05% | 20.47 | 21.47 | 295395 | 62055 | 5.22% |
| 2025-01-10 | 22.05 | 21.30 | -0.87 | -3.92% | 21.28 | 22.71 | 406561 | 89936 | 7.18% |
| 2025-01-09 | 21.85 | 22.17 | 0.12 | 0.54% | 21.85 | 22.58 | 359301 | 80066 | 6.35% |
| 2025-01-08 | 21.85 | 22.05 | -0.07 | -0.32% | 21.12 | 22.36 | 448145 | 97780 | 7.92% |
| 2025-01-07 | 21.32 | 22.12 | 1.08 | 5.13% | 21.32 | 22.28 | 508315 | 111556 | 8.98% |
| 2025-01-06 | 21.22 | 21.04 | -0.38 | -1.77% | 20.88 | 21.65 | 334222 | 70755 | 5.91% |
| 2025-01-03 | 23.06 | 21.42 | -1.46 | -6.38% | 21.28 | 23.18 | 456340 | 100248 | 8.06% |
| 2025-01-02 | 23.83 | 22.88 | -0.96 | -4.03% | 22.56 | 23.87 | 398870 | 92444 | 7.05% |
| 2024-12-31 | 25.50 | 23.84 | -1.42 | -5.62% | 23.83 | 25.58 | 435930 | 106153 | 7.70% |
| 2024-12-30 | 25.61 | 25.26 | -0.51 | -1.98% | 25.00 | 25.75 | 375820 | 95231 | 6.64% |