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 00:19:14 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 23.40 | 25.71 | 1.79 | 7.48% | 21.60 | 26.14 | 363055 | 87981 | 10.75% |
| 2025-04-08 | 23.44 | 23.92 | 0.84 | 3.64% | 23.12 | 24.75 | 278310 | 66565 | 8.24% |
| 2025-04-07 | 25.85 | 23.08 | -5.77 | -20.00% | 23.08 | 26.84 | 311777 | 76270 | 9.23% |
| 2025-04-03 | 29.11 | 28.85 | -0.75 | -2.53% | 28.72 | 29.99 | 140879 | 41201 | 4.17% |
| 2025-04-02 | 29.30 | 29.60 | 0.18 | 0.61% | 29.13 | 30.15 | 139414 | 41533 | 4.13% |
| 2025-04-01 | 30.18 | 29.42 | -0.51 | -1.70% | 29.42 | 30.28 | 146392 | 43639 | 4.34% |
| 2025-03-31 | 29.99 | 29.93 | -0.69 | -2.25% | 28.68 | 30.15 | 275423 | 80717 | 8.16% |
| 2025-03-28 | 32.00 | 30.62 | -1.43 | -4.46% | 30.58 | 32.39 | 287744 | 89600 | 8.52% |
| 2025-03-27 | 33.80 | 32.05 | -1.95 | -5.74% | 32.05 | 33.88 | 232390 | 77021 | 6.88% |
| 2025-03-26 | 33.50 | 34.00 | 0.23 | 0.68% | 33.33 | 34.85 | 186899 | 64173 | 5.53% |
| 2025-03-25 | 34.36 | 33.77 | -0.85 | -2.46% | 33.66 | 34.90 | 190301 | 65176 | 5.64% |
| 2025-03-24 | 35.90 | 34.62 | -1.51 | -4.18% | 33.77 | 35.96 | 303448 | 105351 | 8.99% |
| 2025-03-21 | 35.00 | 36.13 | 0.65 | 1.83% | 33.20 | 37.68 | 516051 | 180508 | 15.28% |
| 2025-03-20 | 35.10 | 35.48 | 0.50 | 1.43% | 35.00 | 36.50 | 367750 | 131758 | 10.89% |
| 2025-03-19 | 35.90 | 34.98 | -1.10 | -3.05% | 34.87 | 36.25 | 288079 | 101933 | 8.53% |
| 2025-03-18 | 35.88 | 36.08 | -0.16 | -0.44% | 35.52 | 36.48 | 301589 | 108457 | 8.93% |
| 2025-03-17 | 35.82 | 36.24 | 1.27 | 3.63% | 35.55 | 36.88 | 380646 | 138118 | 11.27% |
| 2025-03-14 | 33.70 | 34.97 | 0.83 | 2.43% | 33.70 | 35.48 | 327585 | 113406 | 9.70% |
| 2025-03-13 | 35.80 | 34.14 | -1.67 | -4.66% | 33.54 | 35.80 | 378151 | 129877 | 11.20% |
| 2025-03-12 | 36.72 | 35.81 | -0.90 | -2.45% | 35.80 | 37.24 | 381809 | 139330 | 11.31% |
| 2025-03-11 | 36.62 | 36.71 | -0.62 | -1.66% | 35.96 | 37.65 | 387432 | 142181 | 11.47% |
| 2025-03-10 | 37.20 | 37.33 | 0.04 | 0.11% | 36.61 | 38.98 | 446728 | 168842 | 13.23% |
| 2025-03-07 | 36.50 | 37.29 | -0.02 | -0.05% | 36.40 | 38.33 | 472086 | 176585 | 13.98% |
| 2025-03-06 | 36.50 | 37.31 | 1.05 | 2.90% | 35.89 | 38.20 | 559154 | 207392 | 16.56% |
| 2025-03-05 | 34.88 | 36.26 | 1.01 | 2.87% | 34.68 | 36.99 | 499892 | 179711 | 14.80% |
| 2025-03-04 | 33.50 | 35.25 | 1.51 | 4.48% | 33.50 | 35.82 | 494318 | 173319 | 14.64% |
| 2025-03-03 | 34.64 | 33.74 | -0.90 | -2.60% | 33.21 | 34.98 | 382144 | 129857 | 11.32% |
| 2025-02-28 | 38.19 | 34.64 | -4.01 | -10.38% | 34.56 | 38.26 | 627046 | 224708 | 18.57% |
| 2025-02-27 | 38.15 | 38.65 | -0.29 | -0.74% | 37.17 | 39.49 | 716753 | 275308 | 21.23% |
| 2025-02-26 | 39.05 | 38.94 | -1.05 | -2.63% | 38.80 | 42.66 | 1159246 | 465921 | 34.33% |
| 2025-02-25 | 35.55 | 39.99 | 2.75 | 7.38% | 35.50 | 43.50 | 1193452 | 486301 | 35.34% |
| 2025-02-24 | 36.50 | 37.24 | 0.79 | 2.17% | 34.00 | 38.66 | 996170 | 367989 | 29.50% |
| 2025-02-21 | 35.37 | 36.45 | 0.84 | 2.36% | 34.79 | 36.65 | 853856 | 305456 | 25.29% |
| 2025-02-20 | 35.36 | 35.61 | 0.12 | 0.34% | 34.00 | 36.33 | 1041680 | 368821 | 30.85% |
| 2025-02-19 | 31.42 | 35.49 | 4.06 | 12.92% | 31.31 | 37.28 | 1166796 | 403569 | 34.55% |
| 2025-02-18 | 32.50 | 31.43 | -1.56 | -4.73% | 31.28 | 32.77 | 408958 | 130682 | 12.11% |
| 2025-02-17 | 31.31 | 32.99 | 1.30 | 4.10% | 31.30 | 33.00 | 547860 | 177398 | 16.22% |
| 2025-02-14 | 31.56 | 31.69 | -0.80 | -2.46% | 31.30 | 32.16 | 457383 | 144844 | 13.54% |
| 2025-02-13 | 34.28 | 32.49 | -2.46 | -7.04% | 32.30 | 35.20 | 810164 | 271597 | 23.99% |
| 2025-02-12 | 35.00 | 34.95 | -0.55 | -1.55% | 34.68 | 38.88 | 1125807 | 408136 | 33.34% |
| 2025-02-11 | 32.50 | 35.50 | 2.66 | 8.10% | 31.57 | 35.50 | 836317 | 275633 | 24.77% |
| 2025-02-10 | 32.50 | 32.84 | 0.22 | 0.67% | 31.59 | 33.25 | 518611 | 168554 | 15.36% |
| 2025-02-07 | 32.80 | 32.62 | -0.36 | -1.09% | 31.81 | 33.83 | 746297 | 244632 | 22.10% |
| 2025-02-06 | 30.60 | 32.98 | 1.99 | 6.42% | 30.48 | 33.66 | 723535 | 236390 | 21.43% |
| 2025-02-05 | 29.33 | 30.99 | 1.99 | 6.86% | 29.01 | 31.39 | 485507 | 147957 | 14.38% |
| 2025-01-27 | 30.83 | 29.00 | -1.94 | -6.27% | 28.70 | 31.20 | 391868 | 115026 | 11.60% |
| 2025-01-24 | 29.12 | 30.94 | 1.24 | 4.18% | 29.02 | 31.28 | 484396 | 147455 | 14.34% |
| 2025-01-23 | 30.60 | 29.70 | -0.40 | -1.33% | 29.56 | 31.68 | 448821 | 137918 | 13.29% |
| 2025-01-22 | 31.65 | 30.10 | -2.45 | -7.53% | 30.10 | 31.84 | 531784 | 163964 | 15.75% |
| 2025-01-21 | 31.56 | 32.55 | 1.33 | 4.26% | 31.00 | 32.76 | 733462 | 235054 | 21.72% |
| 2025-01-20 | 31.56 | 31.22 | -0.11 | -0.35% | 30.76 | 31.87 | 454928 | 142035 | 13.47% |
| 2025-01-17 | 31.79 | 31.33 | -1.77 | -5.35% | 30.74 | 32.85 | 695786 | 220456 | 20.60% |
| 2025-01-16 | 33.40 | 33.10 | 0.07 | 0.21% | 32.53 | 34.13 | 657001 | 219283 | 19.46% |
| 2025-01-15 | 33.58 | 33.03 | -1.14 | -3.34% | 32.66 | 33.79 | 730307 | 242070 | 21.63% |
| 2025-01-14 | 29.43 | 34.17 | 4.97 | 17.02% | 29.01 | 34.97 | 996511 | 319648 | 29.51% |
| 2025-01-13 | 29.49 | 29.20 | -1.40 | -4.58% | 28.60 | 31.70 | 646530 | 194619 | 19.15% |
| 2025-01-10 | 31.55 | 30.60 | -1.64 | -5.09% | 30.60 | 33.90 | 763190 | 247158 | 22.60% |
| 2025-01-09 | 32.31 | 32.24 | -1.04 | -3.13% | 31.61 | 34.44 | 871171 | 284995 | 25.80% |
| 2025-01-08 | 30.69 | 33.28 | 2.28 | 7.35% | 30.20 | 35.53 | 1051810 | 340063 | 31.15% |
| 2025-01-07 | 28.94 | 31.00 | 1.62 | 5.51% | 28.83 | 31.00 | 725590 | 218241 | 21.49% |
| 2025-01-06 | 28.30 | 29.38 | -0.38 | -1.28% | 27.78 | 29.97 | 631399 | 181765 | 18.70% |
| 2025-01-03 | 29.50 | 29.76 | 0.36 | 1.22% | 28.45 | 31.00 | 964425 | 286942 | 28.56% |
| 2025-01-02 | 25.40 | 29.40 | 3.91 | 15.34% | 25.00 | 29.94 | 881393 | 244354 | 30.87% |
| 2024-12-31 | 27.20 | 25.49 | -1.43 | -5.31% | 25.49 | 27.35 | 305412 | 79736 | 10.70% |