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 00:33:14 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 | 20.20 | 20.58 | 0.08 | 0.39% | 19.38 | 20.76 | 85614 | 17234 | 2.20% |
| 2025-04-08 | 20.22 | 20.50 | 0.38 | 1.89% | 19.93 | 21.00 | 81884 | 16721 | 2.10% |
| 2025-04-07 | 21.81 | 20.12 | -2.77 | -12.10% | 19.27 | 22.20 | 121409 | 25152 | 3.12% |
| 2025-04-03 | 23.00 | 22.89 | -0.25 | -1.08% | 22.81 | 23.53 | 43596 | 10046 | 1.12% |
| 2025-04-02 | 23.07 | 23.14 | -0.01 | -0.04% | 23.00 | 23.33 | 40672 | 9428 | 1.04% |
| 2025-04-01 | 22.57 | 23.15 | 0.75 | 3.35% | 22.51 | 23.65 | 67888 | 15765 | 1.74% |
| 2025-03-31 | 22.87 | 22.40 | -0.87 | -3.74% | 22.36 | 23.11 | 60797 | 13743 | 1.56% |
| 2025-03-28 | 23.22 | 23.27 | 0.04 | 0.17% | 23.12 | 23.78 | 58649 | 13769 | 1.51% |
| 2025-03-27 | 22.76 | 23.23 | 0.40 | 1.75% | 22.41 | 23.36 | 64005 | 14677 | 1.64% |
| 2025-03-26 | 23.00 | 22.83 | -0.23 | -1.00% | 22.75 | 23.21 | 41673 | 9541 | 1.07% |
| 2025-03-25 | 22.73 | 23.06 | 0.28 | 1.23% | 22.66 | 23.23 | 43775 | 10054 | 1.12% |
| 2025-03-24 | 22.74 | 22.78 | 0.08 | 0.35% | 22.44 | 22.92 | 43512 | 9862 | 1.12% |
| 2025-03-21 | 23.33 | 22.70 | -0.64 | -2.74% | 22.67 | 23.47 | 66184 | 15222 | 1.70% |
| 2025-03-20 | 23.65 | 23.34 | -0.37 | -1.56% | 23.29 | 23.72 | 48336 | 11328 | 1.24% |
| 2025-03-19 | 23.80 | 23.71 | -0.15 | -0.63% | 23.55 | 23.85 | 41373 | 9805 | 1.06% |
| 2025-03-18 | 23.84 | 23.86 | 0.05 | 0.21% | 23.71 | 24.15 | 53376 | 12759 | 1.37% |
| 2025-03-17 | 24.00 | 23.81 | -0.13 | -0.54% | 23.66 | 24.10 | 50459 | 12021 | 1.30% |
| 2025-03-14 | 23.31 | 23.94 | 0.69 | 2.97% | 23.12 | 23.94 | 67889 | 16025 | 1.74% |
| 2025-03-13 | 23.65 | 23.25 | -0.40 | -1.69% | 23.11 | 23.75 | 59606 | 13893 | 1.53% |
| 2025-03-12 | 24.00 | 23.65 | -0.31 | -1.29% | 23.61 | 24.08 | 67534 | 16030 | 1.73% |
| 2025-03-11 | 23.88 | 23.96 | -0.20 | -0.83% | 23.65 | 24.03 | 63281 | 15082 | 1.62% |
| 2025-03-10 | 24.40 | 24.16 | 0.27 | 1.13% | 23.85 | 24.61 | 108318 | 26143 | 2.78% |
| 2025-03-07 | 23.71 | 23.89 | 0.05 | 0.21% | 23.67 | 24.30 | 79949 | 19142 | 2.05% |
| 2025-03-06 | 23.55 | 23.84 | 0.44 | 1.88% | 23.55 | 23.90 | 78596 | 18672 | 2.02% |
| 2025-03-05 | 23.99 | 23.40 | -0.45 | -1.89% | 23.31 | 24.23 | 78896 | 18600 | 2.00% |
| 2025-03-04 | 23.41 | 23.85 | 0.38 | 1.62% | 23.27 | 24.07 | 84511 | 20017 | 2.14% |
| 2025-03-03 | 23.50 | 23.47 | 0.12 | 0.51% | 23.28 | 24.14 | 94369 | 22316 | 2.39% |
| 2025-02-28 | 24.20 | 23.35 | -0.91 | -3.75% | 23.22 | 24.41 | 101345 | 24024 | 2.57% |
| 2025-02-27 | 24.38 | 24.26 | -0.12 | -0.49% | 23.75 | 24.60 | 94747 | 22903 | 2.40% |
| 2025-02-26 | 24.70 | 24.38 | -0.02 | -0.08% | 24.10 | 24.73 | 82156 | 19964 | 2.08% |
| 2025-02-25 | 24.94 | 24.40 | -0.93 | -3.67% | 24.25 | 25.15 | 131795 | 32495 | 3.34% |
| 2025-02-24 | 26.30 | 25.33 | -0.82 | -3.14% | 25.04 | 26.65 | 166468 | 42702 | 4.22% |
| 2025-02-21 | 26.70 | 26.15 | -0.19 | -0.72% | 26.03 | 27.17 | 137449 | 36069 | 3.48% |
| 2025-02-20 | 26.01 | 26.34 | 0.42 | 1.62% | 25.99 | 27.12 | 163396 | 43488 | 4.14% |
| 2025-02-19 | 25.30 | 25.92 | 0.54 | 2.13% | 25.04 | 26.16 | 161646 | 41582 | 4.09% |
| 2025-02-18 | 25.30 | 25.38 | -0.32 | -1.25% | 24.72 | 26.15 | 197182 | 50416 | 4.99% |
| 2025-02-17 | 23.85 | 25.70 | 2.99 | 13.17% | 23.83 | 26.27 | 374171 | 96098 | 9.47% |
| 2025-02-14 | 22.13 | 22.71 | 0.53 | 2.39% | 22.10 | 23.06 | 144220 | 32798 | 3.65% |
| 2025-02-13 | 22.68 | 22.18 | -0.48 | -2.12% | 22.10 | 22.82 | 78428 | 17577 | 1.99% |
| 2025-02-12 | 23.02 | 22.66 | -0.42 | -1.82% | 22.44 | 23.05 | 113998 | 25806 | 2.89% |
| 2025-02-11 | 22.48 | 23.08 | 0.66 | 2.94% | 21.96 | 23.58 | 138258 | 31559 | 3.50% |
| 2025-02-10 | 22.41 | 22.42 | 0.16 | 0.72% | 21.97 | 22.58 | 86442 | 19298 | 2.19% |
| 2025-02-07 | 21.57 | 22.26 | 0.76 | 3.53% | 21.41 | 22.79 | 88486 | 19644 | 2.24% |
| 2025-02-06 | 21.12 | 21.50 | 0.28 | 1.32% | 20.84 | 21.63 | 54419 | 11580 | 1.38% |
| 2025-02-05 | 20.95 | 21.22 | 0.40 | 1.92% | 20.86 | 21.33 | 46460 | 9804 | 1.18% |
| 2025-01-27 | 20.83 | 20.82 | 0.02 | 0.10% | 20.53 | 21.09 | 41342 | 8609 | 1.05% |
| 2025-01-24 | 20.99 | 20.80 | -0.21 | -1.00% | 20.68 | 21.00 | 50987 | 10616 | 1.29% |
| 2025-01-23 | 21.47 | 21.01 | -0.29 | -1.36% | 20.95 | 21.73 | 48181 | 10256 | 1.22% |
| 2025-01-22 | 21.56 | 21.30 | -0.37 | -1.71% | 21.07 | 21.61 | 41758 | 8864 | 1.06% |
| 2025-01-21 | 22.20 | 21.67 | -0.48 | -2.17% | 21.55 | 22.29 | 40398 | 8781 | 1.02% |
| 2025-01-20 | 21.69 | 22.15 | 0.63 | 2.93% | 21.69 | 22.47 | 53341 | 11827 | 1.35% |
| 2025-01-17 | 21.22 | 21.52 | 0.32 | 1.51% | 20.91 | 21.55 | 38565 | 8189 | 0.98% |
| 2025-01-16 | 21.47 | 21.20 | -0.21 | -0.98% | 21.14 | 21.92 | 46428 | 9982 | 1.18% |
| 2025-01-15 | 21.74 | 21.41 | -0.32 | -1.47% | 21.31 | 21.83 | 36088 | 7752 | 0.91% |
| 2025-01-14 | 21.26 | 21.73 | 0.59 | 2.79% | 21.05 | 21.88 | 52153 | 11231 | 1.32% |
| 2025-01-13 | 21.23 | 21.14 | -0.09 | -0.42% | 20.98 | 21.55 | 37281 | 7909 | 0.94% |
| 2025-01-10 | 21.25 | 21.23 | -0.02 | -0.09% | 21.12 | 21.61 | 32746 | 6991 | 0.83% |
| 2025-01-09 | 21.52 | 21.25 | -0.41 | -1.89% | 21.23 | 21.74 | 42846 | 9165 | 1.08% |
| 2025-01-08 | 22.04 | 21.66 | -0.42 | -1.90% | 21.50 | 22.23 | 61611 | 13407 | 1.56% |
| 2025-01-07 | 22.33 | 22.08 | -0.24 | -1.08% | 21.86 | 22.57 | 30301 | 6703 | 0.77% |
| 2025-01-06 | 22.26 | 22.32 | 0.11 | 0.50% | 22.12 | 22.73 | 31589 | 7079 | 0.80% |
| 2025-01-03 | 22.22 | 22.21 | -0.01 | -0.05% | 22.11 | 22.73 | 32854 | 7344 | 0.83% |
| 2025-01-02 | 22.80 | 22.22 | -0.58 | -2.54% | 22.01 | 22.97 | 44147 | 9950 | 1.12% |
| 2024-12-31 | 23.50 | 22.80 | -0.67 | -2.85% | 22.73 | 23.65 | 29783 | 6857 | 0.76% |