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：2025-04-08 17:16:11 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 | 16.75 | 17.31 | 0.57 | 3.41% | 16.70 | 18.14 | 48952 | 8488 | 6.99% |
| 2025-04-07 | 19.12 | 16.74 | -4.19 | -20.02% | 16.74 | 19.75 | 51562 | 9183 | 7.36% |
| 2025-04-03 | 20.64 | 20.93 | -0.05 | -0.24% | 20.57 | 21.18 | 16955 | 3537 | 2.42% |
| 2025-04-02 | 20.72 | 20.98 | 0.19 | 0.91% | 20.63 | 21.21 | 17833 | 3745 | 2.55% |
| 2025-04-01 | 20.76 | 20.79 | 0.11 | 0.53% | 20.68 | 21.18 | 20776 | 4345 | 2.97% |
| 2025-03-31 | 20.66 | 20.68 | 0.08 | 0.39% | 20.11 | 20.78 | 22677 | 4625 | 3.24% |
| 2025-03-28 | 21.05 | 20.60 | -0.42 | -2.00% | 20.58 | 21.27 | 17242 | 3588 | 2.46% |
| 2025-03-27 | 21.30 | 21.02 | -0.27 | -1.27% | 20.71 | 21.31 | 20437 | 4297 | 2.92% |
| 2025-03-26 | 21.13 | 21.29 | 0.14 | 0.66% | 21.02 | 21.57 | 21760 | 4641 | 3.11% |
| 2025-03-25 | 21.52 | 21.15 | -0.34 | -1.58% | 20.78 | 21.52 | 30729 | 6490 | 4.39% |
| 2025-03-24 | 22.51 | 21.49 | -1.04 | -4.62% | 20.87 | 22.75 | 39130 | 8443 | 5.58% |
| 2025-03-21 | 23.19 | 22.53 | -0.55 | -2.38% | 22.46 | 23.19 | 23606 | 5360 | 3.37% |
| 2025-03-20 | 23.30 | 23.08 | -0.22 | -0.94% | 23.01 | 23.56 | 19413 | 4508 | 2.77% |
| 2025-03-19 | 23.88 | 23.30 | -0.53 | -2.22% | 23.15 | 23.88 | 23295 | 5450 | 3.32% |
| 2025-03-18 | 23.72 | 23.83 | 0.11 | 0.46% | 23.55 | 24.12 | 25068 | 5969 | 3.58% |
| 2025-03-17 | 23.98 | 23.72 | -0.23 | -0.96% | 23.52 | 24.14 | 31105 | 7383 | 4.44% |
| 2025-03-14 | 23.85 | 23.95 | 0.09 | 0.38% | 23.17 | 24.09 | 30376 | 7209 | 4.34% |
| 2025-03-13 | 24.55 | 23.86 | -0.69 | -2.81% | 23.23 | 24.56 | 41863 | 9952 | 5.97% |
| 2025-03-12 | 24.55 | 24.55 | 0.40 | 1.66% | 24.07 | 24.99 | 41361 | 10141 | 5.90% |
| 2025-03-11 | 23.70 | 24.15 | 0.14 | 0.58% | 22.96 | 24.27 | 30669 | 7346 | 4.38% |
| 2025-03-10 | 24.16 | 24.01 | -0.26 | -1.07% | 23.78 | 24.42 | 27989 | 6731 | 3.99% |
| 2025-03-07 | 24.49 | 24.27 | -0.29 | -1.18% | 24.04 | 24.88 | 36369 | 8905 | 5.19% |
| 2025-03-06 | 24.15 | 24.56 | 0.63 | 2.63% | 24.10 | 24.94 | 46911 | 11510 | 8.23% |
| 2025-03-05 | 23.70 | 23.93 | 0.02 | 0.08% | 23.48 | 24.36 | 35544 | 8471 | 6.23% |
| 2025-03-04 | 22.89 | 23.91 | 1.07 | 4.68% | 22.80 | 24.28 | 42876 | 10127 | 7.52% |
| 2025-03-03 | 23.15 | 22.84 | -0.01 | -0.04% | 22.57 | 23.62 | 35774 | 8290 | 6.27% |
| 2025-02-28 | 24.21 | 22.85 | -1.56 | -6.39% | 22.72 | 24.30 | 44134 | 10312 | 7.74% |
| 2025-02-27 | 25.33 | 24.41 | -0.74 | -2.94% | 23.92 | 25.40 | 51054 | 12495 | 8.95% |
| 2025-02-26 | 24.62 | 25.15 | 0.65 | 2.65% | 24.30 | 25.51 | 60270 | 15021 | 10.57% |
| 2025-02-25 | 24.01 | 24.50 | -0.09 | -0.37% | 23.89 | 25.48 | 63521 | 15663 | 11.14% |
| 2025-02-24 | 23.68 | 24.59 | -0.61 | -2.42% | 23.68 | 24.80 | 74714 | 18200 | 13.10% |
| 2025-02-21 | 25.00 | 25.20 | 0.86 | 3.53% | 24.18 | 25.45 | 63437 | 15789 | 11.13% |
| 2025-02-20 | 24.31 | 24.34 | -0.01 | -0.04% | 24.00 | 24.52 | 36329 | 8817 | 6.37% |
| 2025-02-19 | 24.12 | 24.35 | 0.15 | 0.62% | 24.04 | 24.59 | 44186 | 10765 | 7.75% |
| 2025-02-18 | 25.34 | 24.20 | -0.98 | -3.89% | 24.03 | 25.93 | 55305 | 13745 | 9.70% |
| 2025-02-17 | 25.21 | 25.18 | 0.36 | 1.45% | 24.83 | 25.65 | 67931 | 17102 | 11.92% |
| 2025-02-14 | 24.76 | 24.82 | -0.13 | -0.52% | 24.34 | 25.08 | 58898 | 14589 | 10.33% |
| 2025-02-13 | 25.00 | 24.95 | -0.24 | -0.95% | 24.44 | 25.38 | 67279 | 16716 | 11.80% |
| 2025-02-12 | 24.50 | 25.19 | 0.72 | 2.94% | 24.50 | 25.78 | 99031 | 25021 | 17.37% |
| 2025-02-11 | 23.87 | 24.47 | 0.61 | 2.56% | 23.30 | 25.20 | 88259 | 21528 | 15.48% |
| 2025-02-10 | 22.78 | 23.86 | 1.08 | 4.74% | 22.77 | 23.94 | 58437 | 13775 | 10.25% |
| 2025-02-07 | 22.75 | 22.78 | -0.06 | -0.26% | 22.43 | 23.18 | 47119 | 10782 | 8.26% |
| 2025-02-06 | 22.70 | 22.84 | 0.14 | 0.62% | 22.29 | 22.98 | 44962 | 10170 | 7.89% |
| 2025-02-05 | 22.02 | 22.70 | 1.12 | 5.19% | 21.92 | 23.12 | 42992 | 9684 | 7.54% |
| 2025-01-27 | 21.88 | 21.58 | -0.01 | -0.05% | 21.56 | 22.26 | 30024 | 6568 | 5.27% |
| 2025-01-24 | 20.75 | 21.59 | 0.97 | 4.70% | 20.53 | 21.66 | 38308 | 8174 | 6.72% |
| 2025-01-23 | 20.83 | 20.62 | 0.09 | 0.44% | 20.62 | 21.34 | 26006 | 5475 | 4.56% |
| 2025-01-22 | 20.66 | 20.53 | -0.18 | -0.87% | 20.39 | 20.74 | 14150 | 2907 | 2.48% |
| 2025-01-21 | 21.00 | 20.71 | -0.20 | -0.96% | 20.42 | 21.22 | 18701 | 3864 | 3.28% |
| 2025-01-20 | 20.88 | 20.91 | 0.15 | 0.72% | 20.44 | 21.03 | 20144 | 4194 | 3.53% |
| 2025-01-17 | 20.88 | 20.76 | -0.06 | -0.29% | 20.49 | 20.88 | 16650 | 3447 | 2.92% |
| 2025-01-16 | 20.85 | 20.82 | -0.03 | -0.14% | 20.62 | 21.39 | 23130 | 4850 | 4.06% |
| 2025-01-15 | 21.17 | 20.85 | -0.26 | -1.23% | 20.66 | 21.32 | 23802 | 4976 | 4.17% |
| 2025-01-14 | 20.26 | 21.11 | 1.19 | 5.97% | 20.12 | 21.49 | 31099 | 6493 | 5.45% |
| 2025-01-13 | 19.55 | 19.92 | 0.27 | 1.37% | 18.83 | 20.02 | 19798 | 3870 | 3.47% |
| 2025-01-10 | 20.50 | 19.65 | -0.87 | -4.24% | 19.60 | 20.80 | 21573 | 4351 | 3.78% |
| 2025-01-09 | 20.25 | 20.52 | 0.15 | 0.74% | 20.20 | 20.89 | 25078 | 5177 | 4.40% |
| 2025-01-08 | 20.85 | 20.37 | -0.21 | -1.02% | 19.50 | 20.90 | 29650 | 6038 | 5.20% |
| 2025-01-07 | 19.74 | 20.58 | 1.00 | 5.11% | 19.61 | 20.58 | 25162 | 5056 | 4.41% |
| 2025-01-06 | 19.75 | 19.58 | -0.17 | -0.86% | 18.81 | 19.95 | 23252 | 4547 | 4.08% |
| 2025-01-03 | 21.07 | 19.75 | -1.22 | -5.82% | 19.73 | 21.39 | 29206 | 5914 | 5.12% |
| 2025-01-02 | 21.72 | 20.97 | -0.76 | -3.50% | 20.75 | 22.07 | 28843 | 6177 | 5.06% |
| 2024-12-31 | 22.84 | 21.73 | -0.81 | -3.59% | 21.73 | 22.94 | 26648 | 5926 | 4.67% |
| 2024-12-30 | 22.40 | 22.54 | -0.03 | -0.13% | 21.77 | 22.81 | 22597 | 5076 | 3.96% |