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 20:44:31 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 | 20.98 | 21.67 | 0.67 | 3.19% | 20.92 | 22.59 | 15811 | 3440 | 3.54% |
| 2025-04-07 | 24.21 | 21.00 | -4.62 | -18.03% | 20.64 | 24.38 | 23515 | 5214 | 5.26% |
| 2025-04-03 | 26.40 | 25.62 | -0.49 | -1.88% | 25.10 | 26.40 | 9888 | 2538 | 2.21% |
| 2025-04-02 | 25.79 | 26.11 | 0.33 | 1.28% | 25.60 | 26.44 | 9424 | 2455 | 2.11% |
| 2025-04-01 | 25.00 | 25.78 | 0.68 | 2.71% | 25.00 | 26.04 | 12517 | 3220 | 2.80% |
| 2025-03-31 | 25.33 | 25.10 | -0.26 | -1.03% | 24.55 | 25.33 | 12811 | 3184 | 2.87% |
| 2025-03-28 | 26.56 | 25.36 | -1.20 | -4.52% | 25.30 | 26.75 | 19729 | 5097 | 4.42% |
| 2025-03-27 | 27.27 | 26.56 | -0.79 | -2.89% | 26.32 | 27.37 | 16637 | 4430 | 3.72% |
| 2025-03-26 | 27.24 | 27.35 | 0.01 | 0.04% | 27.14 | 28.10 | 18116 | 5004 | 4.06% |
| 2025-03-25 | 27.58 | 27.34 | -0.44 | -1.58% | 27.12 | 28.20 | 23600 | 6520 | 5.28% |
| 2025-03-24 | 29.57 | 27.78 | -1.73 | -5.86% | 26.90 | 30.03 | 44962 | 12804 | 10.07% |
| 2025-03-21 | 28.61 | 29.51 | 0.70 | 2.43% | 28.33 | 29.60 | 37448 | 10959 | 8.38% |
| 2025-03-20 | 28.17 | 28.81 | 0.43 | 1.52% | 28.17 | 29.37 | 22102 | 6376 | 4.95% |
| 2025-03-19 | 28.60 | 28.38 | -0.42 | -1.46% | 28.20 | 29.01 | 14579 | 4163 | 3.26% |
| 2025-03-18 | 28.60 | 28.80 | 0.17 | 0.59% | 28.42 | 29.20 | 14691 | 4217 | 3.29% |
| 2025-03-17 | 28.30 | 28.63 | 0.33 | 1.17% | 28.06 | 28.86 | 16684 | 4762 | 3.74% |
| 2025-03-14 | 28.30 | 28.30 | 0.08 | 0.28% | 27.58 | 28.43 | 16074 | 4503 | 3.60% |
| 2025-03-13 | 28.49 | 28.22 | -0.39 | -1.36% | 27.75 | 28.88 | 14965 | 4215 | 3.35% |
| 2025-03-12 | 28.93 | 28.61 | -0.32 | -1.11% | 28.50 | 29.05 | 16037 | 4595 | 3.59% |
| 2025-03-11 | 28.82 | 28.93 | -0.13 | -0.45% | 28.44 | 29.11 | 15842 | 4545 | 3.55% |
| 2025-03-10 | 29.29 | 29.06 | -0.18 | -0.62% | 28.75 | 29.60 | 19544 | 5685 | 4.38% |
| 2025-03-07 | 29.38 | 29.24 | -0.36 | -1.22% | 28.56 | 29.49 | 34659 | 10048 | 7.76% |
| 2025-03-06 | 30.00 | 29.60 | -0.53 | -1.76% | 29.02 | 30.16 | 64176 | 18895 | 14.37% |
| 2025-03-05 | 27.44 | 30.13 | 3.00 | 11.06% | 26.40 | 30.28 | 63840 | 18269 | 14.29% |
| 2025-03-04 | 26.51 | 27.13 | 0.59 | 2.22% | 26.31 | 27.40 | 15039 | 4061 | 3.37% |
| 2025-03-03 | 26.47 | 26.54 | 0.15 | 0.57% | 26.20 | 26.99 | 11970 | 3197 | 2.68% |
| 2025-02-28 | 27.28 | 26.39 | -1.11 | -4.04% | 26.26 | 27.55 | 17720 | 4750 | 3.97% |
| 2025-02-27 | 27.60 | 27.50 | -0.44 | -1.57% | 26.90 | 28.25 | 29207 | 8012 | 6.54% |
| 2025-02-26 | 26.54 | 27.94 | 1.40 | 5.28% | 26.21 | 30.00 | 50189 | 14151 | 11.24% |
| 2025-02-25 | 25.99 | 26.54 | 0.32 | 1.22% | 25.78 | 26.78 | 16339 | 4317 | 3.66% |
| 2025-02-24 | 25.82 | 26.22 | 0.23 | 0.88% | 25.59 | 26.30 | 13289 | 3459 | 2.98% |
| 2025-02-21 | 25.83 | 25.99 | 0.07 | 0.27% | 25.61 | 26.05 | 10738 | 2784 | 2.40% |
| 2025-02-20 | 25.95 | 25.92 | 0.02 | 0.08% | 25.75 | 26.10 | 7945 | 2057 | 1.78% |
| 2025-02-19 | 25.21 | 25.90 | 0.62 | 2.45% | 25.03 | 25.96 | 11518 | 2964 | 2.58% |
| 2025-02-18 | 25.74 | 25.28 | -0.46 | -1.79% | 25.08 | 25.96 | 10344 | 2647 | 2.32% |
| 2025-02-17 | 25.43 | 25.74 | 0.23 | 0.90% | 25.40 | 26.00 | 9258 | 2379 | 2.07% |
| 2025-02-14 | 25.56 | 25.51 | 0.08 | 0.31% | 25.33 | 25.70 | 7932 | 2023 | 1.78% |
| 2025-02-13 | 25.80 | 25.43 | -0.48 | -1.85% | 25.41 | 26.06 | 8417 | 2157 | 1.88% |
| 2025-02-12 | 25.66 | 25.91 | 0.19 | 0.74% | 25.66 | 26.06 | 9279 | 2399 | 2.08% |
| 2025-02-11 | 26.10 | 25.72 | -0.41 | -1.57% | 25.51 | 26.13 | 10667 | 2741 | 2.39% |
| 2025-02-10 | 26.23 | 26.13 | -0.23 | -0.87% | 25.81 | 26.40 | 14018 | 3645 | 3.14% |
| 2025-02-07 | 25.60 | 26.36 | 0.96 | 3.78% | 25.29 | 26.78 | 27162 | 7077 | 6.08% |
| 2025-02-06 | 24.85 | 25.40 | 0.56 | 2.25% | 24.63 | 25.41 | 11190 | 2817 | 2.51% |
| 2025-02-05 | 24.42 | 24.84 | 0.64 | 2.64% | 24.39 | 24.88 | 10315 | 2551 | 2.31% |
| 2025-01-27 | 24.64 | 24.20 | -0.38 | -1.55% | 24.14 | 24.94 | 9685 | 2381 | 2.17% |
| 2025-01-24 | 24.08 | 24.58 | 0.40 | 1.65% | 23.80 | 24.91 | 13537 | 3295 | 3.03% |
| 2025-01-23 | 24.39 | 24.18 | 0.04 | 0.17% | 24.12 | 24.70 | 8989 | 2199 | 2.01% |
| 2025-01-22 | 24.40 | 24.14 | -0.24 | -0.98% | 24.00 | 24.49 | 6600 | 1598 | 1.48% |
| 2025-01-21 | 24.58 | 24.38 | -0.20 | -0.81% | 24.07 | 24.79 | 7227 | 1755 | 1.62% |
| 2025-01-20 | 24.31 | 24.58 | 0.31 | 1.28% | 23.95 | 24.60 | 8943 | 2182 | 2.00% |
| 2025-01-17 | 24.23 | 24.27 | 0.02 | 0.08% | 24.00 | 24.58 | 8834 | 2143 | 1.98% |
| 2025-01-16 | 24.38 | 24.25 | -0.04 | -0.16% | 24.03 | 24.70 | 9083 | 2213 | 2.03% |
| 2025-01-15 | 24.68 | 24.29 | -0.37 | -1.50% | 24.17 | 24.87 | 9831 | 2397 | 2.20% |
| 2025-01-14 | 23.70 | 24.66 | 1.27 | 5.43% | 23.55 | 24.66 | 12569 | 3041 | 2.81% |
| 2025-01-13 | 22.99 | 23.39 | 0.39 | 1.70% | 22.36 | 23.73 | 9168 | 2130 | 2.05% |
| 2025-01-10 | 23.85 | 23.00 | -0.77 | -3.24% | 23.00 | 24.19 | 11353 | 2670 | 2.54% |
| 2025-01-09 | 23.70 | 23.77 | 0.07 | 0.30% | 23.50 | 23.97 | 5552 | 1321 | 1.24% |
| 2025-01-08 | 23.98 | 23.70 | -0.33 | -1.37% | 23.01 | 24.19 | 9582 | 2259 | 2.15% |
| 2025-01-07 | 23.49 | 24.03 | 1.03 | 4.48% | 22.83 | 24.14 | 11160 | 2620 | 2.50% |
| 2025-01-06 | 22.89 | 23.00 | 0.21 | 0.92% | 22.09 | 23.49 | 10951 | 2509 | 2.45% |
| 2025-01-03 | 24.01 | 22.79 | -1.16 | -4.84% | 22.77 | 24.34 | 12372 | 2901 | 2.77% |
| 2025-01-02 | 24.73 | 23.95 | -0.75 | -3.04% | 23.80 | 25.20 | 11789 | 2883 | 2.69% |
| 2024-12-31 | 25.78 | 24.70 | -0.78 | -3.06% | 24.60 | 25.78 | 10573 | 2643 | 2.42% |
| 2024-12-30 | 26.25 | 25.48 | -0.77 | -2.93% | 25.20 | 26.26 | 11607 | 2973 | 2.65% |