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 02:14:59 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 29.36 | 25.22 | -6.30 | -19.99% | 25.22 | 30.30 | 57441 | 15470 | 7.47% |
| 2025-04-03 | 31.89 | 31.52 | -0.73 | -2.26% | 31.44 | 33.00 | 40352 | 12947 | 5.25% |
| 2025-04-02 | 32.13 | 32.25 | 0.14 | 0.44% | 31.70 | 32.80 | 46665 | 15095 | 6.07% |
| 2025-04-01 | 30.95 | 32.11 | 1.19 | 3.85% | 30.95 | 33.58 | 80228 | 26079 | 10.44% |
| 2025-03-31 | 30.78 | 30.92 | -0.41 | -1.31% | 30.20 | 31.27 | 38370 | 11763 | 4.99% |
| 2025-03-28 | 31.88 | 31.33 | -0.26 | -0.82% | 31.33 | 32.67 | 48030 | 15336 | 6.25% |
| 2025-03-27 | 30.60 | 31.59 | 0.69 | 2.23% | 30.28 | 31.99 | 39483 | 12358 | 5.14% |
| 2025-03-26 | 30.70 | 30.90 | 0.00 | 0.00% | 30.53 | 31.30 | 28413 | 8758 | 3.70% |
| 2025-03-25 | 31.72 | 30.90 | -0.92 | -2.89% | 30.68 | 31.80 | 41462 | 12907 | 5.39% |
| 2025-03-24 | 32.17 | 31.82 | -0.68 | -2.09% | 31.01 | 32.70 | 31852 | 10096 | 4.14% |
| 2025-03-21 | 33.70 | 32.50 | -1.38 | -4.07% | 32.35 | 34.01 | 34283 | 11319 | 4.46% |
| 2025-03-20 | 33.63 | 33.88 | -0.06 | -0.18% | 33.35 | 34.39 | 29269 | 9940 | 3.81% |
| 2025-03-19 | 33.80 | 33.94 | -0.10 | -0.29% | 33.58 | 34.55 | 33690 | 11459 | 4.38% |
| 2025-03-18 | 33.82 | 34.04 | 0.39 | 1.16% | 33.61 | 34.71 | 40208 | 13737 | 5.23% |
| 2025-03-17 | 33.80 | 33.65 | -0.30 | -0.88% | 33.00 | 34.00 | 36468 | 12210 | 4.74% |
| 2025-03-14 | 33.61 | 33.95 | 0.05 | 0.15% | 33.10 | 34.11 | 42567 | 14355 | 5.54% |
| 2025-03-13 | 34.83 | 33.90 | -1.03 | -2.95% | 33.40 | 35.10 | 50277 | 17118 | 6.54% |
| 2025-03-12 | 34.95 | 34.93 | -0.02 | -0.06% | 34.79 | 35.61 | 54142 | 19025 | 7.04% |
| 2025-03-11 | 34.19 | 34.95 | -1.05 | -2.92% | 34.19 | 35.76 | 70902 | 24821 | 9.22% |
| 2025-03-10 | 38.28 | 36.00 | 0.06 | 0.17% | 35.75 | 39.18 | 127100 | 47189 | 16.54% |
| 2025-03-07 | 36.70 | 35.94 | -1.22 | -3.28% | 35.59 | 37.25 | 56696 | 20607 | 7.38% |
| 2025-03-06 | 35.91 | 37.16 | 1.22 | 3.39% | 35.91 | 37.43 | 87344 | 32254 | 11.36% |
| 2025-03-05 | 36.25 | 35.94 | -0.48 | -1.32% | 35.08 | 36.40 | 56639 | 20195 | 7.37% |
| 2025-03-04 | 34.70 | 36.42 | 0.88 | 2.48% | 34.60 | 37.12 | 80501 | 29190 | 10.47% |
| 2025-03-03 | 34.50 | 35.54 | 1.38 | 4.04% | 33.77 | 36.56 | 84071 | 30002 | 10.94% |
| 2025-02-28 | 35.93 | 34.16 | -2.07 | -5.71% | 33.80 | 36.66 | 61504 | 21648 | 8.00% |
| 2025-02-27 | 37.15 | 36.23 | -1.17 | -3.13% | 35.60 | 37.68 | 76576 | 27932 | 9.96% |
| 2025-02-26 | 38.12 | 37.40 | -0.40 | -1.06% | 36.89 | 38.49 | 83795 | 31252 | 10.90% |
| 2025-02-25 | 37.26 | 37.80 | -0.96 | -2.48% | 36.70 | 38.60 | 91535 | 34555 | 11.91% |
| 2025-02-24 | 39.35 | 38.76 | -1.54 | -3.82% | 37.55 | 39.78 | 106893 | 41193 | 13.91% |
| 2025-02-21 | 38.00 | 40.30 | 1.07 | 2.73% | 37.80 | 40.98 | 139798 | 54623 | 18.19% |
| 2025-02-20 | 38.22 | 39.23 | -0.19 | -0.48% | 38.22 | 41.56 | 155734 | 62037 | 20.26% |
| 2025-02-19 | 38.98 | 39.42 | -0.10 | -0.25% | 37.76 | 40.80 | 190748 | 74986 | 24.82% |
| 2025-02-18 | 43.01 | 39.52 | -4.81 | -10.85% | 38.00 | 45.40 | 240398 | 98931 | 31.28% |
| 2025-02-17 | 39.74 | 44.33 | 7.39 | 20.01% | 39.59 | 44.33 | 239672 | 102826 | 31.18% |
| 2025-02-14 | 31.09 | 36.94 | 6.16 | 20.01% | 31.09 | 36.94 | 141100 | 48879 | 18.36% |
| 2025-02-13 | 31.65 | 30.78 | -0.99 | -3.12% | 30.38 | 31.65 | 57619 | 17829 | 7.50% |
| 2025-02-12 | 31.98 | 31.77 | -0.40 | -1.24% | 31.13 | 33.00 | 66666 | 21214 | 8.67% |
| 2025-02-11 | 31.80 | 32.17 | -0.57 | -1.74% | 31.20 | 32.58 | 77357 | 24776 | 10.06% |
| 2025-02-10 | 30.52 | 32.74 | 2.71 | 9.02% | 30.04 | 33.54 | 156069 | 50126 | 20.31% |
| 2025-02-07 | 29.00 | 30.03 | 1.02 | 3.52% | 28.65 | 30.96 | 109946 | 32610 | 14.30% |
| 2025-02-06 | 26.40 | 29.01 | 2.25 | 8.41% | 26.40 | 29.49 | 94080 | 26765 | 12.24% |
| 2025-02-05 | 26.62 | 26.76 | 0.98 | 3.80% | 26.61 | 27.39 | 48952 | 13185 | 6.37% |
| 2025-01-27 | 26.50 | 25.78 | 0.09 | 0.35% | 25.40 | 27.39 | 39058 | 10358 | 5.08% |
| 2025-01-24 | 24.36 | 25.69 | 1.10 | 4.47% | 24.36 | 25.90 | 43002 | 10858 | 5.59% |
| 2025-01-23 | 24.39 | 24.59 | 0.73 | 3.06% | 24.32 | 25.66 | 39214 | 9781 | 5.10% |
| 2025-01-22 | 24.49 | 23.86 | -0.38 | -1.57% | 23.81 | 25.15 | 28351 | 6945 | 3.69% |
| 2025-01-21 | 24.30 | 24.24 | -0.31 | -1.26% | 23.50 | 24.64 | 24571 | 5888 | 3.20% |
| 2025-01-20 | 24.20 | 24.55 | 0.54 | 2.25% | 24.00 | 24.71 | 20326 | 4970 | 2.64% |
| 2025-01-17 | 23.98 | 24.01 | -0.20 | -0.83% | 23.82 | 24.36 | 16655 | 4008 | 2.17% |
| 2025-01-16 | 24.36 | 24.21 | -0.39 | -1.59% | 23.81 | 24.95 | 24401 | 5950 | 3.17% |
| 2025-01-15 | 24.80 | 24.60 | -0.20 | -0.81% | 24.22 | 25.14 | 30906 | 7655 | 4.02% |
| 2025-01-14 | 22.99 | 24.80 | 1.91 | 8.34% | 22.99 | 24.99 | 33948 | 8173 | 4.42% |
| 2025-01-13 | 23.18 | 22.89 | -0.21 | -0.91% | 22.28 | 23.36 | 14074 | 3212 | 1.83% |
| 2025-01-10 | 24.34 | 23.10 | -1.47 | -5.98% | 23.10 | 24.68 | 25739 | 6130 | 3.35% |
| 2025-01-09 | 23.88 | 24.57 | 0.37 | 1.53% | 23.88 | 25.51 | 31503 | 7809 | 4.10% |
| 2025-01-08 | 24.16 | 24.20 | -0.30 | -1.22% | 23.70 | 24.79 | 23574 | 5733 | 3.07% |
| 2025-01-07 | 24.99 | 24.50 | -1.06 | -4.15% | 23.20 | 25.12 | 45896 | 11089 | 5.97% |
| 2025-01-06 | 25.20 | 25.56 | 0.56 | 2.24% | 24.55 | 26.40 | 36421 | 9252 | 4.74% |
| 2025-01-03 | 25.56 | 25.00 | -0.41 | -1.61% | 24.41 | 25.70 | 32636 | 8118 | 4.25% |
| 2025-01-02 | 25.39 | 25.41 | -0.11 | -0.43% | 25.00 | 26.38 | 34935 | 8974 | 4.55% |
| 2024-12-31 | 27.40 | 25.52 | -1.92 | -7.00% | 25.20 | 27.44 | 48740 | 12806 | 6.34% |
| 2024-12-30 | 28.25 | 27.44 | -1.08 | -3.79% | 27.32 | 28.30 | 38719 | 10712 | 5.04% |