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 12:07:22 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 25.95 | 30.16 | 5.03 | 20.02% | 25.58 | 30.16 | 50506 | 14661 | 7.82% |
| 2025-04-07 | 25.91 | 25.13 | -2.57 | -9.28% | 24.28 | 27.99 | 59074 | 15412 | 9.15% |
| 2025-04-03 | 26.55 | 27.70 | 0.89 | 3.32% | 26.50 | 28.33 | 42708 | 11744 | 6.61% |
| 2025-04-02 | 26.73 | 26.81 | 0.16 | 0.60% | 26.48 | 27.24 | 18805 | 5056 | 2.91% |
| 2025-04-01 | 26.91 | 26.65 | -0.19 | -0.71% | 26.56 | 27.22 | 22847 | 6136 | 3.54% |
| 2025-03-31 | 27.82 | 26.84 | -1.15 | -4.11% | 26.50 | 27.82 | 30229 | 8152 | 4.68% |
| 2025-03-28 | 28.97 | 27.99 | -0.71 | -2.47% | 27.94 | 28.99 | 26013 | 7354 | 4.03% |
| 2025-03-27 | 28.72 | 28.70 | -0.20 | -0.69% | 28.59 | 29.55 | 29810 | 8676 | 4.62% |
| 2025-03-26 | 29.28 | 28.90 | -0.74 | -2.50% | 28.77 | 29.39 | 33674 | 9778 | 5.22% |
| 2025-03-25 | 29.45 | 29.64 | 0.21 | 0.71% | 28.25 | 29.98 | 50429 | 14700 | 7.81% |
| 2025-03-24 | 30.26 | 29.43 | -0.68 | -2.26% | 28.72 | 31.08 | 44158 | 13100 | 6.84% |
| 2025-03-21 | 31.81 | 30.11 | -1.50 | -4.75% | 30.00 | 32.05 | 42036 | 13000 | 6.51% |
| 2025-03-20 | 32.45 | 31.61 | -0.82 | -2.53% | 31.48 | 33.47 | 51059 | 16433 | 7.91% |
| 2025-03-19 | 33.52 | 32.43 | -1.07 | -3.19% | 32.22 | 33.57 | 60870 | 19846 | 9.43% |
| 2025-03-18 | 32.99 | 33.50 | 0.59 | 1.79% | 32.00 | 33.50 | 93002 | 30527 | 14.40% |
| 2025-03-17 | 33.18 | 32.91 | 0.01 | 0.03% | 32.19 | 35.30 | 125458 | 42044 | 19.43% |
| 2025-03-14 | 27.78 | 32.90 | 5.48 | 19.99% | 27.65 | 32.90 | 111189 | 34321 | 17.22% |
| 2025-03-13 | 28.25 | 27.42 | -0.84 | -2.97% | 26.96 | 28.26 | 27172 | 7448 | 4.21% |
| 2025-03-12 | 28.68 | 28.26 | -0.44 | -1.53% | 27.92 | 29.08 | 27192 | 7735 | 4.21% |
| 2025-03-11 | 27.72 | 28.70 | 0.66 | 2.35% | 27.40 | 28.70 | 32999 | 9249 | 5.11% |
| 2025-03-10 | 28.16 | 28.04 | -0.27 | -0.95% | 27.82 | 28.30 | 18043 | 5057 | 2.79% |
| 2025-03-07 | 29.00 | 28.31 | -0.81 | -2.78% | 28.06 | 29.23 | 30084 | 8591 | 4.66% |
| 2025-03-06 | 28.55 | 29.12 | 0.82 | 2.90% | 27.80 | 29.15 | 31742 | 9135 | 4.92% |
| 2025-03-05 | 28.51 | 28.30 | -0.20 | -0.70% | 27.77 | 28.76 | 27120 | 7639 | 4.20% |
| 2025-03-04 | 28.90 | 28.50 | -0.27 | -0.94% | 28.21 | 28.91 | 32901 | 9371 | 5.10% |
| 2025-03-03 | 30.98 | 28.77 | -2.28 | -7.34% | 28.68 | 31.25 | 65487 | 19320 | 10.14% |
| 2025-02-28 | 32.63 | 31.05 | -1.45 | -4.46% | 31.00 | 33.44 | 79109 | 25530 | 12.25% |
| 2025-02-27 | 31.93 | 32.50 | 1.00 | 3.17% | 31.75 | 34.56 | 86355 | 28308 | 13.38% |
| 2025-02-26 | 30.90 | 31.50 | 0.56 | 1.81% | 30.54 | 31.70 | 33713 | 10482 | 5.22% |
| 2025-02-25 | 30.43 | 30.94 | -0.31 | -0.99% | 30.30 | 31.76 | 32354 | 10002 | 5.01% |
| 2025-02-24 | 30.81 | 31.25 | 0.36 | 1.17% | 30.71 | 31.85 | 33319 | 10446 | 5.16% |
| 2025-02-21 | 31.46 | 30.89 | -0.57 | -1.81% | 30.07 | 31.46 | 34480 | 10580 | 5.34% |
| 2025-02-20 | 31.00 | 31.46 | 0.76 | 2.48% | 30.81 | 31.85 | 31453 | 9888 | 4.87% |
| 2025-02-19 | 30.00 | 30.70 | 0.71 | 2.37% | 29.70 | 30.88 | 26189 | 7953 | 4.06% |
| 2025-02-18 | 32.61 | 29.99 | -2.66 | -8.15% | 29.93 | 32.66 | 39547 | 12271 | 6.13% |
| 2025-02-17 | 31.22 | 32.65 | 1.56 | 5.02% | 30.97 | 33.32 | 50712 | 16365 | 7.85% |
| 2025-02-14 | 31.97 | 31.09 | -0.99 | -3.09% | 30.80 | 32.07 | 34373 | 10784 | 5.32% |
| 2025-02-13 | 31.97 | 32.08 | -0.04 | -0.12% | 31.45 | 32.96 | 47106 | 15190 | 7.30% |
| 2025-02-12 | 31.52 | 32.12 | 0.21 | 0.66% | 31.41 | 32.17 | 30846 | 9810 | 4.78% |
| 2025-02-11 | 32.25 | 31.91 | -0.56 | -1.72% | 31.50 | 32.55 | 38278 | 12187 | 5.93% |
| 2025-02-10 | 30.34 | 32.47 | 2.13 | 7.02% | 30.25 | 32.47 | 51235 | 16143 | 7.94% |
| 2025-02-07 | 30.00 | 30.34 | 0.32 | 1.07% | 29.71 | 31.00 | 30183 | 9131 | 4.68% |
| 2025-02-06 | 29.19 | 30.02 | 0.86 | 2.95% | 28.86 | 30.16 | 29403 | 8730 | 4.55% |
| 2025-02-05 | 29.46 | 29.16 | 0.28 | 0.97% | 28.50 | 29.47 | 17175 | 4968 | 2.66% |
| 2025-01-27 | 29.27 | 28.88 | -0.36 | -1.23% | 28.82 | 30.37 | 26457 | 7838 | 4.10% |
| 2025-01-24 | 29.18 | 29.24 | 0.02 | 0.07% | 28.82 | 29.47 | 21589 | 6296 | 3.34% |
| 2025-01-23 | 30.05 | 29.22 | -0.24 | -0.81% | 29.21 | 30.50 | 24603 | 7376 | 3.81% |
| 2025-01-22 | 30.31 | 29.46 | -1.23 | -4.01% | 29.30 | 30.68 | 25109 | 7478 | 3.89% |
| 2025-01-21 | 30.79 | 30.69 | 0.15 | 0.49% | 29.80 | 30.87 | 26954 | 8195 | 4.17% |
| 2025-01-20 | 30.88 | 30.54 | 0.14 | 0.46% | 30.11 | 31.17 | 27883 | 8561 | 4.32% |
| 2025-01-17 | 30.67 | 30.40 | -0.81 | -2.60% | 30.10 | 31.12 | 30430 | 9303 | 4.71% |
| 2025-01-16 | 30.75 | 31.21 | 0.49 | 1.60% | 30.32 | 31.45 | 40622 | 12595 | 6.29% |
| 2025-01-15 | 30.80 | 30.72 | 0.12 | 0.39% | 30.54 | 31.45 | 34976 | 10818 | 5.42% |
| 2025-01-14 | 29.05 | 30.60 | 2.01 | 7.03% | 29.05 | 30.66 | 30777 | 9235 | 4.77% |
| 2025-01-13 | 28.39 | 28.59 | 0.17 | 0.60% | 27.28 | 28.95 | 23182 | 6536 | 3.59% |
| 2025-01-10 | 29.98 | 28.42 | -1.64 | -5.46% | 28.40 | 30.37 | 24143 | 7086 | 3.74% |
| 2025-01-09 | 29.89 | 30.06 | 0.17 | 0.57% | 29.53 | 30.56 | 24232 | 7301 | 3.75% |
| 2025-01-08 | 29.18 | 29.89 | 0.69 | 2.36% | 28.60 | 30.20 | 33817 | 9975 | 5.24% |
| 2025-01-07 | 28.55 | 29.20 | 0.68 | 2.38% | 28.22 | 29.25 | 21365 | 6138 | 3.31% |
| 2025-01-06 | 29.11 | 28.52 | -0.95 | -3.22% | 27.60 | 29.28 | 26139 | 7470 | 4.05% |
| 2025-01-03 | 32.17 | 29.47 | -2.70 | -8.39% | 29.20 | 32.79 | 43571 | 13215 | 6.75% |
| 2025-01-02 | 31.50 | 32.17 | 0.17 | 0.53% | 31.50 | 33.77 | 43663 | 14361 | 6.76% |
| 2024-12-31 | 33.00 | 32.00 | -0.84 | -2.56% | 32.00 | 33.77 | 36294 | 11946 | 5.62% |
| 2024-12-30 | 33.24 | 32.84 | -0.81 | -2.41% | 32.00 | 33.56 | 34237 | 11200 | 5.30% |