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 15:53:06 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 | 16.91 | 17.29 | 0.77 | 4.66% | 16.85 | 18.00 | 29509 | 5124 | 2.61% |
| 2025-04-07 | 20.04 | 16.52 | -4.13 | -20.00% | 16.52 | 20.05 | 42195 | 7539 | 3.73% |
| 2025-04-03 | 20.53 | 20.65 | -0.25 | -1.20% | 20.41 | 21.00 | 11886 | 2454 | 1.05% |
| 2025-04-02 | 20.80 | 20.90 | 0.10 | 0.48% | 20.62 | 21.21 | 13893 | 2912 | 1.23% |
| 2025-04-01 | 20.25 | 20.80 | 0.68 | 3.38% | 20.25 | 21.05 | 19022 | 3958 | 1.68% |
| 2025-03-31 | 20.58 | 20.12 | -0.46 | -2.24% | 19.91 | 20.64 | 19379 | 3915 | 1.71% |
| 2025-03-28 | 21.05 | 20.58 | -0.46 | -2.19% | 20.57 | 21.37 | 17019 | 3562 | 1.50% |
| 2025-03-27 | 21.60 | 21.04 | -0.62 | -2.86% | 20.91 | 21.60 | 17540 | 3707 | 1.55% |
| 2025-03-26 | 21.24 | 21.66 | 0.42 | 1.98% | 21.08 | 21.80 | 17057 | 3680 | 1.51% |
| 2025-03-25 | 21.43 | 21.24 | -0.18 | -0.84% | 21.00 | 21.64 | 14598 | 3110 | 1.29% |
| 2025-03-24 | 21.77 | 21.42 | -0.48 | -2.19% | 20.84 | 22.01 | 28081 | 5995 | 2.48% |
| 2025-03-21 | 22.48 | 21.90 | -0.58 | -2.58% | 21.80 | 22.54 | 28669 | 6333 | 2.53% |
| 2025-03-20 | 22.38 | 22.48 | 0.30 | 1.35% | 22.20 | 22.80 | 47432 | 10682 | 4.19% |
| 2025-03-19 | 21.73 | 22.18 | 0.30 | 1.37% | 21.60 | 22.67 | 43884 | 9736 | 3.88% |
| 2025-03-18 | 21.56 | 21.88 | 0.51 | 2.39% | 21.41 | 21.91 | 25863 | 5610 | 2.29% |
| 2025-03-17 | 21.49 | 21.37 | -0.14 | -0.65% | 21.30 | 21.70 | 19274 | 4137 | 1.70% |
| 2025-03-14 | 21.37 | 21.51 | 0.15 | 0.70% | 21.13 | 21.64 | 19709 | 4229 | 1.74% |
| 2025-03-13 | 21.40 | 21.36 | -0.06 | -0.28% | 21.06 | 21.50 | 13544 | 2875 | 1.20% |
| 2025-03-12 | 21.80 | 21.42 | -0.18 | -0.83% | 21.40 | 21.80 | 17380 | 3743 | 1.54% |
| 2025-03-11 | 21.67 | 21.60 | -0.13 | -0.60% | 21.20 | 21.67 | 23251 | 4965 | 2.05% |
| 2025-03-10 | 21.60 | 21.73 | -0.07 | -0.32% | 21.50 | 22.04 | 22985 | 4996 | 2.03% |
| 2025-03-07 | 21.27 | 21.80 | 0.35 | 1.63% | 21.16 | 22.30 | 38309 | 8280 | 3.39% |
| 2025-03-06 | 21.15 | 21.45 | 0.19 | 0.89% | 21.07 | 21.64 | 30199 | 6469 | 2.67% |
| 2025-03-05 | 21.73 | 21.26 | -0.54 | -2.48% | 21.01 | 21.80 | 38993 | 8271 | 3.45% |
| 2025-03-04 | 21.92 | 21.80 | -0.61 | -2.72% | 21.60 | 22.02 | 43110 | 9374 | 3.81% |
| 2025-03-03 | 21.30 | 22.41 | 1.07 | 5.01% | 21.12 | 22.80 | 80699 | 17720 | 7.13% |
| 2025-02-28 | 21.01 | 21.34 | 0.37 | 1.76% | 20.88 | 21.88 | 59327 | 12726 | 5.24% |
| 2025-02-27 | 20.93 | 20.97 | 0.10 | 0.48% | 20.60 | 21.10 | 24239 | 5062 | 2.14% |
| 2025-02-26 | 20.51 | 20.87 | 0.36 | 1.76% | 20.43 | 21.06 | 27019 | 5615 | 2.39% |
| 2025-02-25 | 20.48 | 20.51 | -0.21 | -1.01% | 20.38 | 20.68 | 12767 | 2625 | 1.13% |
| 2025-02-24 | 20.58 | 20.72 | 0.15 | 0.73% | 20.33 | 20.73 | 17858 | 3658 | 1.58% |
| 2025-02-21 | 20.74 | 20.57 | 0.08 | 0.39% | 20.39 | 20.75 | 17407 | 3582 | 1.54% |
| 2025-02-20 | 20.42 | 20.49 | 0.08 | 0.39% | 20.20 | 20.53 | 16517 | 3361 | 1.46% |
| 2025-02-19 | 19.88 | 20.41 | 0.41 | 2.05% | 19.86 | 20.41 | 19043 | 3854 | 1.68% |
| 2025-02-18 | 20.42 | 20.00 | -0.17 | -0.84% | 19.89 | 20.68 | 25424 | 5176 | 2.25% |
| 2025-02-17 | 19.99 | 20.17 | 0.24 | 1.20% | 19.74 | 20.39 | 13996 | 2821 | 1.24% |
| 2025-02-14 | 19.96 | 19.93 | -0.06 | -0.30% | 19.87 | 20.18 | 12309 | 2459 | 1.09% |
| 2025-02-13 | 20.20 | 19.99 | -0.36 | -1.77% | 19.98 | 20.43 | 13398 | 2697 | 1.18% |
| 2025-02-12 | 20.33 | 20.35 | 0.09 | 0.44% | 20.06 | 20.40 | 11614 | 2351 | 1.03% |
| 2025-02-11 | 20.67 | 20.26 | -0.40 | -1.94% | 20.15 | 20.75 | 13712 | 2781 | 1.21% |
| 2025-02-10 | 20.49 | 20.66 | 0.22 | 1.08% | 20.34 | 20.68 | 10964 | 2248 | 0.97% |
| 2025-02-07 | 20.18 | 20.44 | 0.26 | 1.29% | 20.09 | 20.66 | 17011 | 3483 | 1.50% |
| 2025-02-06 | 19.83 | 20.18 | 0.35 | 1.77% | 19.69 | 20.18 | 11154 | 2229 | 0.99% |
| 2025-02-05 | 20.05 | 19.83 | -0.02 | -0.10% | 19.73 | 20.05 | 7445 | 1480 | 0.66% |
| 2025-01-27 | 19.85 | 19.85 | -0.02 | -0.10% | 19.85 | 20.34 | 10496 | 2107 | 0.93% |
| 2025-01-24 | 19.41 | 19.87 | 0.26 | 1.33% | 19.41 | 19.88 | 8124 | 1599 | 0.72% |
| 2025-01-23 | 19.77 | 19.61 | 0.07 | 0.36% | 19.60 | 20.05 | 9994 | 1981 | 0.88% |
| 2025-01-22 | 19.67 | 19.54 | -0.11 | -0.56% | 19.38 | 19.67 | 4866 | 949 | 0.43% |
| 2025-01-21 | 19.87 | 19.65 | -0.26 | -1.31% | 19.52 | 20.09 | 8678 | 1707 | 0.77% |
| 2025-01-20 | 20.15 | 19.91 | 0.23 | 1.17% | 19.65 | 20.15 | 6278 | 1246 | 0.55% |
| 2025-01-17 | 19.66 | 19.68 | -0.10 | -0.51% | 19.43 | 19.87 | 7492 | 1470 | 0.66% |
| 2025-01-16 | 19.91 | 19.78 | -0.08 | -0.40% | 19.58 | 20.14 | 10625 | 2106 | 0.94% |
| 2025-01-15 | 19.85 | 19.86 | 0.10 | 0.51% | 19.50 | 20.17 | 11207 | 2222 | 0.99% |
| 2025-01-14 | 19.16 | 19.76 | 0.74 | 3.89% | 19.16 | 19.76 | 10998 | 2144 | 0.97% |
| 2025-01-13 | 18.66 | 19.02 | 0.08 | 0.42% | 18.42 | 19.16 | 8454 | 1592 | 0.75% |
| 2025-01-10 | 19.94 | 18.94 | -0.89 | -4.49% | 18.92 | 19.95 | 10276 | 1991 | 0.91% |
| 2025-01-09 | 19.68 | 19.83 | 0.15 | 0.76% | 19.59 | 20.10 | 9404 | 1871 | 0.83% |
| 2025-01-08 | 19.79 | 19.68 | -0.19 | -0.96% | 19.22 | 19.96 | 10403 | 2045 | 0.92% |
| 2025-01-07 | 19.20 | 19.87 | 0.67 | 3.49% | 19.00 | 19.87 | 12955 | 2520 | 1.15% |
| 2025-01-06 | 18.95 | 19.20 | 0.21 | 1.11% | 18.36 | 19.45 | 10797 | 2049 | 0.95% |
| 2025-01-03 | 19.69 | 18.99 | -0.62 | -3.16% | 18.90 | 19.96 | 16052 | 3110 | 1.42% |
| 2025-01-02 | 20.26 | 19.61 | -0.45 | -2.24% | 19.49 | 20.52 | 15078 | 3019 | 1.33% |
| 2024-12-31 | 20.74 | 20.06 | -0.67 | -3.23% | 20.01 | 20.88 | 12599 | 2571 | 1.11% |
| 2024-12-30 | 21.03 | 20.73 | -0.30 | -1.43% | 20.61 | 21.04 | 9039 | 1880 | 0.80% |