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：2025-04-09 16:53:58 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 | 25.75 | 27.88 | 1.47 | 5.57% | 24.82 | 28.66 | 275179 | 74231 | 9.84% |
| 2025-04-08 | 25.15 | 26.41 | 1.72 | 6.97% | 25.15 | 26.43 | 211677 | 54792 | 7.57% |
| 2025-04-07 | 25.87 | 24.69 | -2.62 | -9.59% | 23.46 | 26.82 | 214973 | 54576 | 7.69% |
| 2025-04-03 | 26.80 | 27.31 | 0.18 | 0.66% | 26.76 | 27.70 | 113268 | 31021 | 4.05% |
| 2025-04-02 | 26.83 | 27.13 | 0.30 | 1.12% | 26.59 | 27.53 | 98425 | 26733 | 3.52% |
| 2025-04-01 | 27.21 | 26.83 | -0.40 | -1.47% | 26.65 | 27.37 | 119107 | 32197 | 4.26% |
| 2025-03-31 | 26.76 | 27.23 | 0.25 | 0.93% | 26.60 | 27.53 | 101494 | 27503 | 3.63% |
| 2025-03-28 | 28.28 | 26.98 | -1.71 | -5.96% | 26.89 | 28.29 | 232148 | 63343 | 8.30% |
| 2025-03-27 | 28.00 | 28.69 | 0.51 | 1.81% | 27.98 | 29.08 | 174780 | 50206 | 6.25% |
| 2025-03-26 | 28.30 | 28.18 | -0.26 | -0.91% | 27.81 | 28.37 | 111532 | 31321 | 3.99% |
| 2025-03-25 | 29.11 | 28.44 | -0.71 | -2.44% | 27.95 | 29.11 | 158618 | 45160 | 5.67% |
| 2025-03-24 | 27.99 | 29.15 | 1.38 | 4.97% | 27.95 | 29.15 | 213283 | 60967 | 7.63% |
| 2025-03-21 | 28.47 | 27.77 | -0.81 | -2.83% | 27.66 | 28.76 | 148864 | 41992 | 5.32% |
| 2025-03-20 | 28.95 | 28.58 | -0.37 | -1.28% | 28.51 | 29.24 | 109109 | 31309 | 3.90% |
| 2025-03-19 | 29.00 | 28.95 | -0.16 | -0.55% | 28.81 | 29.30 | 143197 | 41539 | 5.12% |
| 2025-03-18 | 29.59 | 29.11 | -0.25 | -0.85% | 28.89 | 29.70 | 144754 | 42120 | 5.18% |
| 2025-03-17 | 30.34 | 29.36 | -0.59 | -1.97% | 29.01 | 30.39 | 281561 | 83047 | 10.07% |
| 2025-03-14 | 27.00 | 29.95 | 3.00 | 11.13% | 26.95 | 30.20 | 446075 | 129449 | 15.95% |
| 2025-03-13 | 26.73 | 26.95 | 0.05 | 0.19% | 26.50 | 27.25 | 146885 | 39386 | 5.25% |
| 2025-03-12 | 27.83 | 26.90 | -0.88 | -3.17% | 26.90 | 28.04 | 231684 | 63042 | 8.29% |
| 2025-03-11 | 27.30 | 27.78 | -0.13 | -0.47% | 27.11 | 27.88 | 165076 | 45304 | 5.90% |
| 2025-03-10 | 27.50 | 27.91 | -0.06 | -0.21% | 27.11 | 27.92 | 122151 | 33555 | 4.37% |
| 2025-03-07 | 27.76 | 27.97 | 0.13 | 0.47% | 26.90 | 28.41 | 190889 | 52695 | 6.83% |
| 2025-03-06 | 27.54 | 27.84 | 0.30 | 1.09% | 27.29 | 27.98 | 143698 | 39738 | 5.14% |
| 2025-03-05 | 27.90 | 27.54 | -0.31 | -1.11% | 27.22 | 28.06 | 137765 | 37948 | 4.93% |
| 2025-03-04 | 29.23 | 27.85 | -1.97 | -6.61% | 27.80 | 29.27 | 211343 | 59558 | 7.56% |
| 2025-03-03 | 29.52 | 29.82 | 0.25 | 0.85% | 28.80 | 31.00 | 274478 | 82621 | 9.82% |
| 2025-02-28 | 28.99 | 29.57 | 0.55 | 1.90% | 28.75 | 30.68 | 310535 | 92637 | 11.11% |
| 2025-02-27 | 27.62 | 29.02 | 1.43 | 5.18% | 27.50 | 29.30 | 322418 | 93353 | 11.53% |
| 2025-02-26 | 27.42 | 27.59 | 0.17 | 0.62% | 27.01 | 27.64 | 136501 | 37288 | 4.88% |
| 2025-02-25 | 27.48 | 27.42 | -0.21 | -0.76% | 27.31 | 28.31 | 162403 | 45037 | 5.81% |
| 2025-02-24 | 27.35 | 27.63 | 0.30 | 1.10% | 27.10 | 28.28 | 200043 | 55243 | 7.15% |
| 2025-02-21 | 27.43 | 27.33 | -0.34 | -1.23% | 27.27 | 27.90 | 183124 | 50437 | 6.55% |
| 2025-02-20 | 26.82 | 27.67 | 0.76 | 2.82% | 26.48 | 27.80 | 194406 | 52893 | 6.95% |
| 2025-02-19 | 26.63 | 26.91 | 0.27 | 1.01% | 25.91 | 26.91 | 182765 | 48431 | 6.54% |
| 2025-02-18 | 28.45 | 26.64 | -1.71 | -6.03% | 26.28 | 28.58 | 215753 | 58708 | 7.72% |
| 2025-02-17 | 28.80 | 28.35 | -0.43 | -1.49% | 28.04 | 29.00 | 135058 | 38396 | 4.83% |
| 2025-02-14 | 29.22 | 28.78 | -0.53 | -1.81% | 28.51 | 29.35 | 96873 | 27966 | 3.46% |
| 2025-02-13 | 29.68 | 29.31 | -0.47 | -1.58% | 29.09 | 30.16 | 99853 | 29399 | 3.57% |
| 2025-02-12 | 29.83 | 29.78 | -0.13 | -0.43% | 29.36 | 30.08 | 99049 | 29333 | 3.54% |
| 2025-02-11 | 31.02 | 29.91 | -0.89 | -2.89% | 29.83 | 31.23 | 124831 | 37578 | 4.46% |
| 2025-02-10 | 29.61 | 30.80 | 1.20 | 4.05% | 29.33 | 30.94 | 141079 | 42579 | 5.05% |
| 2025-02-07 | 29.24 | 29.60 | 0.16 | 0.54% | 28.62 | 29.99 | 166138 | 48901 | 5.94% |
| 2025-02-06 | 28.72 | 29.44 | 0.56 | 1.94% | 28.01 | 29.60 | 185093 | 53773 | 6.62% |
| 2025-02-05 | 31.63 | 28.88 | -3.51 | -10.84% | 27.52 | 32.01 | 308003 | 88669 | 11.02% |
| 2025-01-27 | 33.30 | 32.39 | -0.05 | -0.15% | 32.39 | 34.16 | 157563 | 52383 | 5.64% |
| 2025-01-24 | 32.23 | 32.44 | 0.06 | 0.19% | 31.88 | 32.72 | 123030 | 39752 | 4.40% |
| 2025-01-23 | 33.58 | 32.50 | -0.60 | -1.81% | 32.46 | 33.79 | 147764 | 48819 | 5.28% |
| 2025-01-22 | 35.76 | 33.10 | -2.58 | -7.23% | 32.89 | 35.76 | 204833 | 69785 | 7.33% |
| 2025-01-21 | 35.10 | 35.68 | 0.71 | 2.03% | 34.30 | 35.80 | 128045 | 45058 | 4.58% |
| 2025-01-20 | 35.87 | 34.97 | -0.84 | -2.35% | 34.90 | 36.14 | 126325 | 44602 | 4.52% |
| 2025-01-17 | 33.50 | 35.81 | 2.01 | 5.95% | 33.50 | 36.62 | 222127 | 79123 | 7.94% |
| 2025-01-16 | 34.20 | 33.80 | -0.37 | -1.08% | 33.27 | 35.29 | 127072 | 43388 | 4.54% |
| 2025-01-15 | 34.96 | 34.17 | -0.65 | -1.87% | 33.96 | 35.60 | 131806 | 45639 | 4.71% |
| 2025-01-14 | 33.35 | 34.82 | 1.27 | 3.79% | 33.35 | 35.08 | 162481 | 55847 | 5.81% |
| 2025-01-13 | 32.58 | 33.55 | 0.55 | 1.67% | 31.86 | 33.98 | 141351 | 46516 | 5.06% |
| 2025-01-10 | 35.08 | 33.00 | -2.11 | -6.01% | 33.00 | 35.20 | 114713 | 39007 | 4.10% |
| 2025-01-09 | 35.11 | 35.11 | -0.35 | -0.99% | 34.51 | 35.88 | 115936 | 40735 | 4.15% |
| 2025-01-08 | 33.99 | 35.46 | 1.27 | 3.71% | 33.70 | 35.91 | 181276 | 63439 | 6.48% |
| 2025-01-07 | 34.80 | 34.19 | -0.71 | -2.03% | 33.50 | 35.36 | 171323 | 58516 | 6.13% |
| 2025-01-06 | 36.10 | 34.90 | -1.80 | -4.90% | 34.54 | 37.26 | 150440 | 53598 | 5.38% |
| 2025-01-03 | 38.66 | 36.70 | -2.35 | -6.02% | 36.57 | 39.63 | 187131 | 70605 | 6.69% |
| 2025-01-02 | 37.98 | 39.05 | 2.18 | 5.91% | 37.54 | 40.46 | 276149 | 108517 | 9.88% |
| 2024-12-31 | 37.35 | 36.87 | -0.51 | -1.36% | 36.85 | 38.38 | 118931 | 44863 | 4.25% |
| 2024-12-30 | 36.30 | 37.38 | 0.59 | 1.60% | 36.08 | 37.43 | 116463 | 43010 | 4.17% |