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 02:16:59 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 | 22.80 | 22.63 | 0.10 | 0.44% | 21.76 | 23.70 | 42827 | 9684 | 3.94% |
| 2025-04-07 | 25.01 | 22.53 | -5.63 | -19.99% | 22.53 | 25.91 | 38670 | 9137 | 3.55% |
| 2025-04-03 | 28.56 | 28.16 | -0.83 | -2.86% | 27.79 | 29.19 | 31354 | 8914 | 2.88% |
| 2025-04-02 | 27.72 | 28.99 | 1.28 | 4.62% | 27.63 | 29.25 | 43042 | 12381 | 3.96% |
| 2025-04-01 | 28.65 | 27.71 | -0.46 | -1.63% | 27.58 | 28.65 | 25991 | 7269 | 2.39% |
| 2025-03-31 | 28.31 | 28.17 | -0.52 | -1.81% | 27.02 | 28.43 | 38886 | 10733 | 3.57% |
| 2025-03-28 | 29.16 | 28.69 | -0.49 | -1.68% | 28.62 | 29.96 | 33456 | 9719 | 3.08% |
| 2025-03-27 | 30.77 | 29.18 | -1.80 | -5.81% | 29.06 | 30.89 | 61093 | 18047 | 5.62% |
| 2025-03-26 | 28.55 | 30.98 | 2.43 | 8.51% | 28.22 | 32.45 | 94758 | 29089 | 8.71% |
| 2025-03-25 | 28.79 | 28.55 | -0.24 | -0.83% | 28.28 | 29.48 | 32243 | 9261 | 2.96% |
| 2025-03-24 | 29.62 | 28.79 | -0.84 | -2.83% | 27.70 | 29.86 | 49631 | 14220 | 10.11% |
| 2025-03-21 | 31.04 | 29.63 | -1.83 | -5.82% | 29.49 | 31.28 | 66011 | 19793 | 13.45% |
| 2025-03-20 | 30.80 | 31.46 | 0.74 | 2.41% | 30.57 | 32.30 | 76800 | 24201 | 15.65% |
| 2025-03-19 | 31.92 | 30.72 | -1.26 | -3.94% | 30.51 | 32.16 | 76704 | 23986 | 15.63% |
| 2025-03-18 | 31.78 | 31.98 | 0.22 | 0.69% | 31.30 | 32.12 | 57127 | 18156 | 11.64% |
| 2025-03-17 | 32.49 | 31.76 | -0.49 | -1.52% | 31.28 | 32.49 | 52971 | 16849 | 10.79% |
| 2025-03-14 | 31.90 | 32.25 | 0.23 | 0.72% | 31.42 | 32.68 | 63254 | 20272 | 12.89% |
| 2025-03-13 | 34.22 | 32.02 | -2.49 | -7.22% | 31.08 | 34.24 | 91205 | 29381 | 18.58% |
| 2025-03-12 | 37.31 | 34.51 | -1.90 | -5.22% | 34.22 | 37.69 | 113506 | 39922 | 23.13% |
| 2025-03-11 | 33.20 | 36.41 | 2.34 | 6.87% | 33.00 | 36.41 | 140335 | 49474 | 28.59% |
| 2025-03-10 | 33.68 | 34.07 | 0.76 | 2.28% | 32.70 | 34.27 | 83854 | 28259 | 17.09% |
| 2025-03-07 | 34.08 | 33.31 | -1.97 | -5.58% | 32.50 | 34.77 | 122271 | 41286 | 24.91% |
| 2025-03-06 | 34.18 | 35.28 | 0.05 | 0.14% | 33.60 | 36.50 | 194224 | 67483 | 39.57% |
| 2025-03-05 | 29.80 | 35.23 | 5.40 | 18.10% | 29.17 | 35.80 | 217492 | 72605 | 44.31% |
| 2025-03-04 | 31.50 | 29.83 | -2.67 | -8.22% | 29.60 | 32.66 | 130729 | 40790 | 26.64% |
| 2025-03-03 | 30.18 | 32.50 | 1.55 | 5.01% | 30.18 | 33.60 | 164103 | 52062 | 33.44% |
| 2025-02-28 | 29.72 | 30.95 | 0.43 | 1.41% | 28.90 | 31.88 | 151875 | 46175 | 30.94% |
| 2025-02-27 | 28.11 | 30.52 | 2.35 | 8.34% | 27.89 | 33.27 | 162869 | 49223 | 33.18% |
| 2025-02-26 | 27.27 | 28.17 | 0.91 | 3.34% | 27.05 | 28.88 | 119034 | 33558 | 24.25% |
| 2025-02-25 | 26.50 | 27.26 | 0.20 | 0.74% | 26.40 | 27.70 | 62806 | 17087 | 12.80% |
| 2025-02-24 | 26.88 | 27.06 | 0.07 | 0.26% | 26.10 | 27.68 | 65516 | 17664 | 13.35% |
| 2025-02-21 | 26.92 | 26.99 | -0.06 | -0.22% | 26.68 | 27.24 | 67153 | 18059 | 13.68% |
| 2025-02-20 | 26.36 | 27.05 | 0.46 | 1.73% | 26.18 | 27.40 | 106892 | 28651 | 21.78% |
| 2025-02-19 | 24.76 | 26.59 | 1.39 | 5.52% | 24.76 | 26.78 | 100552 | 26484 | 20.49% |
| 2025-02-18 | 24.96 | 25.20 | 0.28 | 1.12% | 24.80 | 26.08 | 63731 | 16260 | 12.99% |
| 2025-02-17 | 24.17 | 24.92 | 0.75 | 3.10% | 24.15 | 24.95 | 27579 | 6794 | 5.62% |
| 2025-02-14 | 24.55 | 24.17 | -0.40 | -1.63% | 24.05 | 24.99 | 29630 | 7221 | 6.04% |
| 2025-02-13 | 25.69 | 24.57 | -1.04 | -4.06% | 24.57 | 25.78 | 32017 | 8009 | 6.52% |
| 2025-02-12 | 25.17 | 25.61 | 0.51 | 2.03% | 24.80 | 25.90 | 39244 | 9986 | 8.00% |
| 2025-02-11 | 25.30 | 25.10 | -0.38 | -1.49% | 24.88 | 25.43 | 25306 | 6347 | 5.16% |
| 2025-02-10 | 25.30 | 25.48 | 0.18 | 0.71% | 24.70 | 25.50 | 36794 | 9241 | 7.50% |
| 2025-02-07 | 25.59 | 25.30 | -0.29 | -1.13% | 24.88 | 25.78 | 53123 | 13487 | 10.82% |
| 2025-02-06 | 24.16 | 25.59 | 1.19 | 4.88% | 24.16 | 25.72 | 42881 | 10832 | 8.74% |
| 2025-02-05 | 24.12 | 24.40 | 0.85 | 3.61% | 23.80 | 24.50 | 30922 | 7490 | 6.30% |
| 2025-01-27 | 24.63 | 23.55 | -1.08 | -4.38% | 23.48 | 24.84 | 26974 | 6452 | 5.50% |
| 2025-01-24 | 23.99 | 24.63 | 0.38 | 1.57% | 23.98 | 24.75 | 31271 | 7598 | 6.37% |
| 2025-01-23 | 24.46 | 24.25 | 0.03 | 0.12% | 24.22 | 25.18 | 36297 | 8956 | 7.40% |
| 2025-01-22 | 24.42 | 24.22 | -0.34 | -1.38% | 24.10 | 24.97 | 30402 | 7436 | 6.19% |
| 2025-01-21 | 24.10 | 24.56 | 0.56 | 2.33% | 23.71 | 24.66 | 39375 | 9573 | 8.02% |
| 2025-01-20 | 24.41 | 24.00 | -0.08 | -0.33% | 23.67 | 24.66 | 21813 | 5232 | 4.44% |
| 2025-01-17 | 23.81 | 24.08 | 0.26 | 1.09% | 23.54 | 24.66 | 35850 | 8620 | 7.30% |
| 2025-01-16 | 24.31 | 23.82 | -0.44 | -1.81% | 23.52 | 24.56 | 28950 | 6961 | 5.90% |
| 2025-01-15 | 24.80 | 24.26 | -0.26 | -1.06% | 24.00 | 24.83 | 32946 | 8047 | 6.71% |
| 2025-01-14 | 22.82 | 24.52 | 1.71 | 7.50% | 22.62 | 24.55 | 47837 | 11421 | 9.75% |
| 2025-01-13 | 21.50 | 22.81 | 0.76 | 3.45% | 20.98 | 22.92 | 35835 | 7923 | 7.30% |
| 2025-01-10 | 22.59 | 22.05 | -0.58 | -2.56% | 22.00 | 23.34 | 34261 | 7811 | 6.98% |
| 2025-01-09 | 21.87 | 22.63 | 0.58 | 2.63% | 21.83 | 22.93 | 31065 | 7034 | 6.33% |
| 2025-01-08 | 22.09 | 22.05 | 0.25 | 1.15% | 20.91 | 22.20 | 23039 | 4997 | 4.69% |
| 2025-01-07 | 21.36 | 21.80 | 0.93 | 4.46% | 20.62 | 21.83 | 17025 | 3637 | 3.47% |
| 2025-01-06 | 20.99 | 20.87 | -0.11 | -0.52% | 19.82 | 21.18 | 17305 | 3590 | 3.53% |
| 2025-01-03 | 22.98 | 20.98 | -1.81 | -7.94% | 20.96 | 23.18 | 26192 | 5709 | 5.34% |
| 2025-01-02 | 23.22 | 22.79 | -0.43 | -1.85% | 22.54 | 23.76 | 19434 | 4486 | 3.96% |
| 2024-12-31 | 23.92 | 23.22 | -0.69 | -2.89% | 23.18 | 24.54 | 19919 | 4727 | 4.06% |
| 2024-12-30 | 23.87 | 23.91 | -0.06 | -0.25% | 23.03 | 24.16 | 16640 | 3961 | 3.39% |