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：2025-04-10 00:33:15 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 19.00 | 20.70 | 1.37 | 7.09% | 17.65 | 20.85 | 202542 | 40074 | 7.22% |
| 2025-04-08 | 18.90 | 19.33 | 0.58 | 3.09% | 18.81 | 20.10 | 123561 | 23990 | 4.41% |
| 2025-04-07 | 20.80 | 18.75 | -3.91 | -17.26% | 18.24 | 21.40 | 170653 | 33724 | 6.09% |
| 2025-04-03 | 23.01 | 22.66 | -0.66 | -2.83% | 22.41 | 23.48 | 85005 | 19438 | 3.03% |
| 2025-04-02 | 24.10 | 23.32 | -0.68 | -2.83% | 23.32 | 24.80 | 112423 | 26770 | 4.01% |
| 2025-04-01 | 23.23 | 24.00 | 0.64 | 2.74% | 23.10 | 24.25 | 130553 | 31015 | 4.66% |
| 2025-03-31 | 23.40 | 23.36 | -0.46 | -1.93% | 23.26 | 24.56 | 138768 | 33222 | 4.95% |
| 2025-03-28 | 24.33 | 23.82 | -0.18 | -0.75% | 23.76 | 25.22 | 187090 | 45996 | 6.67% |
| 2025-03-27 | 22.65 | 24.00 | 1.19 | 5.22% | 22.38 | 25.00 | 208560 | 49681 | 7.44% |
| 2025-03-26 | 22.24 | 22.81 | 0.10 | 0.44% | 22.24 | 23.20 | 74876 | 17136 | 2.67% |
| 2025-03-25 | 23.50 | 22.71 | -0.92 | -3.89% | 22.68 | 23.62 | 89769 | 20780 | 3.20% |
| 2025-03-24 | 24.91 | 23.63 | -1.45 | -5.78% | 23.00 | 24.93 | 144123 | 34344 | 5.14% |
| 2025-03-21 | 24.89 | 25.08 | 0.18 | 0.72% | 24.40 | 25.33 | 115641 | 28933 | 4.13% |
| 2025-03-20 | 24.85 | 24.90 | -0.07 | -0.28% | 24.80 | 25.66 | 98928 | 24951 | 3.53% |
| 2025-03-19 | 25.25 | 24.97 | -0.39 | -1.54% | 24.77 | 25.36 | 85453 | 21353 | 3.05% |
| 2025-03-18 | 25.50 | 25.36 | 0.00 | 0.00% | 25.10 | 25.63 | 87842 | 22260 | 3.13% |
| 2025-03-17 | 25.17 | 25.36 | 0.04 | 0.16% | 25.08 | 25.68 | 85813 | 21794 | 3.06% |
| 2025-03-14 | 24.80 | 25.32 | 0.46 | 1.85% | 24.61 | 25.49 | 119133 | 29928 | 4.25% |
| 2025-03-13 | 26.03 | 24.86 | -1.22 | -4.68% | 24.69 | 26.22 | 161375 | 40586 | 5.76% |
| 2025-03-12 | 26.46 | 26.08 | -0.35 | -1.32% | 26.02 | 26.66 | 147831 | 38961 | 5.27% |
| 2025-03-11 | 26.20 | 26.43 | -0.83 | -3.04% | 25.92 | 26.70 | 198272 | 52266 | 7.07% |
| 2025-03-10 | 27.30 | 27.26 | 0.56 | 2.10% | 26.68 | 28.40 | 220216 | 60764 | 7.86% |
| 2025-03-07 | 27.72 | 26.70 | -1.48 | -5.25% | 26.70 | 27.96 | 253805 | 69527 | 9.05% |
| 2025-03-06 | 27.22 | 28.18 | 0.96 | 3.53% | 26.90 | 28.98 | 362822 | 101187 | 12.94% |
| 2025-03-05 | 28.20 | 27.22 | -1.42 | -4.96% | 26.92 | 29.52 | 361354 | 101528 | 12.89% |
| 2025-03-04 | 26.90 | 28.64 | 1.04 | 3.77% | 26.79 | 28.79 | 421624 | 118177 | 15.04% |
| 2025-03-03 | 26.29 | 27.60 | 0.84 | 3.14% | 25.33 | 27.86 | 341475 | 92056 | 12.18% |
| 2025-02-28 | 27.20 | 26.76 | -0.99 | -3.57% | 26.51 | 28.80 | 424735 | 118083 | 15.15% |
| 2025-02-27 | 27.14 | 27.75 | 0.61 | 2.25% | 25.75 | 28.34 | 530045 | 143651 | 18.91% |
| 2025-02-26 | 26.86 | 27.14 | 0.27 | 1.00% | 26.07 | 27.47 | 484259 | 129237 | 17.27% |
| 2025-02-25 | 23.77 | 26.87 | 2.80 | 11.63% | 23.58 | 28.88 | 633556 | 169790 | 22.60% |
| 2025-02-24 | 24.05 | 24.07 | 0.11 | 0.46% | 23.81 | 24.55 | 174078 | 42094 | 6.21% |
| 2025-02-21 | 23.33 | 23.96 | 0.56 | 2.39% | 23.07 | 24.05 | 173118 | 41110 | 6.18% |
| 2025-02-20 | 23.49 | 23.40 | -0.05 | -0.21% | 23.12 | 23.60 | 101484 | 23717 | 3.62% |
| 2025-02-19 | 22.52 | 23.45 | 0.86 | 3.81% | 22.52 | 23.50 | 139976 | 32531 | 4.99% |
| 2025-02-18 | 23.49 | 22.59 | -0.93 | -3.95% | 22.52 | 23.78 | 135079 | 31331 | 4.82% |
| 2025-02-17 | 23.19 | 23.52 | 0.34 | 1.47% | 23.12 | 23.69 | 109480 | 25608 | 3.91% |
| 2025-02-14 | 23.20 | 23.18 | -0.17 | -0.73% | 22.93 | 23.42 | 93002 | 21497 | 3.32% |
| 2025-02-13 | 24.00 | 23.35 | -0.74 | -3.07% | 23.32 | 24.00 | 136143 | 32062 | 4.86% |
| 2025-02-12 | 23.15 | 24.09 | 0.94 | 4.06% | 23.01 | 24.09 | 161150 | 38129 | 5.75% |
| 2025-02-11 | 23.60 | 23.15 | -0.52 | -2.20% | 23.12 | 23.60 | 92193 | 21447 | 3.29% |
| 2025-02-10 | 23.28 | 23.67 | 0.40 | 1.72% | 23.16 | 23.84 | 127684 | 29962 | 4.55% |
| 2025-02-07 | 23.18 | 23.27 | 0.17 | 0.74% | 22.80 | 23.76 | 170509 | 39788 | 6.08% |
| 2025-02-06 | 21.91 | 23.10 | 1.16 | 5.29% | 21.74 | 23.10 | 144684 | 32898 | 5.16% |
| 2025-02-05 | 21.67 | 21.94 | 0.58 | 2.72% | 21.63 | 22.20 | 75316 | 16553 | 2.69% |
| 2025-01-27 | 22.31 | 21.36 | -0.88 | -3.96% | 21.36 | 22.52 | 67902 | 14820 | 2.42% |
| 2025-01-24 | 21.99 | 22.24 | 0.35 | 1.60% | 21.75 | 22.26 | 76846 | 16941 | 2.74% |
| 2025-01-23 | 22.50 | 21.89 | -0.04 | -0.18% | 21.87 | 22.93 | 125628 | 28303 | 4.48% |
| 2025-01-22 | 22.17 | 21.93 | -0.46 | -2.05% | 21.79 | 22.39 | 66483 | 14684 | 2.37% |
| 2025-01-21 | 22.64 | 22.39 | -0.08 | -0.36% | 22.09 | 22.68 | 71468 | 15969 | 2.55% |
| 2025-01-20 | 23.00 | 22.47 | -0.31 | -1.36% | 22.38 | 23.13 | 93675 | 21240 | 3.34% |
| 2025-01-17 | 22.40 | 22.78 | 0.20 | 0.89% | 22.31 | 23.17 | 125438 | 28557 | 4.47% |
| 2025-01-16 | 22.99 | 22.58 | 0.04 | 0.18% | 22.36 | 23.23 | 111066 | 25256 | 3.96% |
| 2025-01-15 | 22.88 | 22.54 | -0.41 | -1.79% | 22.44 | 23.00 | 113896 | 25825 | 4.06% |
| 2025-01-14 | 22.00 | 22.95 | 0.99 | 4.51% | 21.60 | 23.01 | 195935 | 44158 | 6.99% |
| 2025-01-13 | 20.80 | 21.96 | 0.80 | 3.78% | 20.50 | 22.29 | 148701 | 32088 | 5.30% |
| 2025-01-10 | 21.78 | 21.16 | -0.66 | -3.02% | 21.16 | 22.28 | 86753 | 18922 | 3.09% |
| 2025-01-09 | 21.50 | 21.82 | 0.10 | 0.46% | 21.50 | 22.05 | 79693 | 17468 | 2.84% |
| 2025-01-08 | 21.46 | 21.72 | 0.16 | 0.74% | 20.87 | 21.90 | 104233 | 22399 | 3.72% |
| 2025-01-07 | 21.03 | 21.56 | 0.68 | 3.26% | 21.03 | 21.58 | 79439 | 16919 | 2.83% |
| 2025-01-06 | 21.16 | 20.88 | -0.07 | -0.33% | 20.42 | 21.36 | 77353 | 16214 | 2.76% |
| 2025-01-03 | 22.27 | 20.95 | -1.09 | -4.95% | 20.90 | 22.37 | 96598 | 20795 | 3.45% |
| 2025-01-02 | 22.63 | 22.04 | -0.68 | -2.99% | 21.70 | 22.88 | 101192 | 22568 | 3.61% |
| 2024-12-31 | 23.80 | 22.72 | -0.97 | -4.09% | 22.70 | 23.90 | 86693 | 20088 | 3.09% |