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 20:33:59 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 20.97 | 21.66 | 0.28 | 1.31% | 19.82 | 21.82 | 14503 | 3024 | 2.13% |
| 2025-04-08 | 20.65 | 21.38 | 0.40 | 1.91% | 20.55 | 21.80 | 16142 | 3429 | 2.37% |
| 2025-04-07 | 23.74 | 20.98 | -3.30 | -13.59% | 19.84 | 23.74 | 27722 | 6019 | 4.07% |
| 2025-04-03 | 23.97 | 24.28 | 0.13 | 0.54% | 23.80 | 24.37 | 10818 | 2615 | 1.59% |
| 2025-04-02 | 23.87 | 24.15 | 0.24 | 1.00% | 23.79 | 24.27 | 9693 | 2335 | 1.42% |
| 2025-04-01 | 23.20 | 23.91 | 0.78 | 3.37% | 23.20 | 24.38 | 17684 | 4239 | 2.59% |
| 2025-03-31 | 23.14 | 23.13 | -0.23 | -0.98% | 22.73 | 23.41 | 10205 | 2347 | 1.50% |
| 2025-03-28 | 23.75 | 23.36 | -0.30 | -1.27% | 23.35 | 23.97 | 8549 | 2017 | 1.25% |
| 2025-03-27 | 23.48 | 23.66 | 0.10 | 0.42% | 23.06 | 23.84 | 10224 | 2403 | 1.50% |
| 2025-03-26 | 23.19 | 23.56 | 0.34 | 1.46% | 23.13 | 23.77 | 10531 | 2482 | 1.54% |
| 2025-03-25 | 23.11 | 23.22 | 0.09 | 0.39% | 22.77 | 23.32 | 10833 | 2497 | 1.59% |
| 2025-03-24 | 23.94 | 23.13 | -0.87 | -3.63% | 22.78 | 24.00 | 16198 | 3781 | 2.38% |
| 2025-03-21 | 24.50 | 24.00 | -0.46 | -1.88% | 23.86 | 24.56 | 12572 | 3032 | 1.84% |
| 2025-03-20 | 24.51 | 24.46 | -0.17 | -0.69% | 24.30 | 24.80 | 11653 | 2860 | 1.71% |
| 2025-03-19 | 24.50 | 24.63 | 0.09 | 0.37% | 24.23 | 24.78 | 14987 | 3688 | 2.20% |
| 2025-03-18 | 24.43 | 24.54 | 0.15 | 0.62% | 24.23 | 24.58 | 11861 | 2902 | 1.74% |
| 2025-03-17 | 24.43 | 24.39 | -0.01 | -0.04% | 24.20 | 24.45 | 12112 | 2945 | 1.78% |
| 2025-03-14 | 23.90 | 24.40 | 0.54 | 2.26% | 23.75 | 24.42 | 13467 | 3246 | 1.98% |
| 2025-03-13 | 24.07 | 23.86 | -0.17 | -0.71% | 23.60 | 24.18 | 9786 | 2330 | 1.44% |
| 2025-03-12 | 24.20 | 24.03 | -0.15 | -0.62% | 23.95 | 24.29 | 15844 | 3816 | 2.32% |
| 2025-03-11 | 24.19 | 24.18 | -0.31 | -1.27% | 23.93 | 24.34 | 13927 | 3354 | 2.04% |
| 2025-03-10 | 24.53 | 24.49 | 0.15 | 0.62% | 24.23 | 24.82 | 16110 | 3946 | 2.36% |
| 2025-03-07 | 24.64 | 24.34 | -0.44 | -1.78% | 24.18 | 25.15 | 20942 | 5145 | 3.07% |
| 2025-03-06 | 23.95 | 24.78 | 0.89 | 3.73% | 23.91 | 25.68 | 37578 | 9358 | 5.51% |
| 2025-03-05 | 24.00 | 23.89 | -0.16 | -0.67% | 23.58 | 24.27 | 12198 | 2908 | 1.79% |
| 2025-03-04 | 23.69 | 24.05 | 0.17 | 0.71% | 23.69 | 24.08 | 9957 | 2382 | 1.46% |
| 2025-03-03 | 23.23 | 23.88 | 0.63 | 2.71% | 23.16 | 24.56 | 25457 | 6093 | 3.73% |
| 2025-02-28 | 23.77 | 23.25 | -0.58 | -2.43% | 23.02 | 23.84 | 11646 | 2724 | 1.71% |
| 2025-02-27 | 23.86 | 23.83 | -0.03 | -0.13% | 23.52 | 23.91 | 10228 | 2425 | 1.50% |
| 2025-02-26 | 23.69 | 23.86 | 0.18 | 0.76% | 23.59 | 23.98 | 10220 | 2429 | 1.50% |
| 2025-02-25 | 23.88 | 23.68 | -0.23 | -0.96% | 23.49 | 23.88 | 8173 | 1935 | 1.20% |
| 2025-02-24 | 23.94 | 23.91 | -0.06 | -0.25% | 23.56 | 24.21 | 11752 | 2799 | 1.72% |
| 2025-02-21 | 23.89 | 23.97 | 0.15 | 0.63% | 23.46 | 23.98 | 11135 | 2639 | 1.63% |
| 2025-02-20 | 23.63 | 23.82 | 0.32 | 1.36% | 23.50 | 23.93 | 10656 | 2534 | 1.56% |
| 2025-02-19 | 23.30 | 23.50 | 0.45 | 1.95% | 22.91 | 23.55 | 9092 | 2123 | 1.33% |
| 2025-02-18 | 23.95 | 23.05 | -0.90 | -3.76% | 22.98 | 23.95 | 12399 | 2902 | 1.82% |
| 2025-02-17 | 23.81 | 23.95 | 0.40 | 1.70% | 23.58 | 24.05 | 15119 | 3608 | 2.22% |
| 2025-02-14 | 23.35 | 23.55 | 0.39 | 1.68% | 23.16 | 23.74 | 13250 | 3120 | 1.94% |
| 2025-02-13 | 23.60 | 23.16 | -0.40 | -1.70% | 23.11 | 23.61 | 7511 | 1751 | 1.10% |
| 2025-02-12 | 23.67 | 23.56 | -0.10 | -0.42% | 23.26 | 23.73 | 10767 | 2525 | 1.58% |
| 2025-02-11 | 23.80 | 23.66 | -0.07 | -0.29% | 23.50 | 23.85 | 5834 | 1376 | 0.86% |
| 2025-02-10 | 23.38 | 23.73 | 0.39 | 1.67% | 23.38 | 23.73 | 10047 | 2369 | 1.47% |
| 2025-02-07 | 23.33 | 23.34 | 0.01 | 0.04% | 23.17 | 23.60 | 11633 | 2725 | 1.71% |
| 2025-02-06 | 23.01 | 23.33 | 0.15 | 0.65% | 22.92 | 23.33 | 9897 | 2293 | 1.45% |
| 2025-02-05 | 23.10 | 23.18 | 0.08 | 0.35% | 23.06 | 23.32 | 5132 | 1189 | 0.75% |
| 2025-01-27 | 23.13 | 23.10 | -0.06 | -0.26% | 22.88 | 23.50 | 6292 | 1460 | 0.92% |
| 2025-01-24 | 23.11 | 23.16 | -0.18 | -0.77% | 23.00 | 23.37 | 7584 | 1752 | 1.11% |
| 2025-01-23 | 22.99 | 23.34 | 0.36 | 1.57% | 22.99 | 23.81 | 14552 | 3408 | 2.13% |
| 2025-01-22 | 22.99 | 22.98 | -0.02 | -0.09% | 22.70 | 22.99 | 7161 | 1634 | 1.05% |
| 2025-01-21 | 23.30 | 23.00 | -0.10 | -0.43% | 22.62 | 23.30 | 8738 | 1996 | 1.28% |
| 2025-01-20 | 22.67 | 23.10 | 0.47 | 2.08% | 22.60 | 23.20 | 8576 | 1970 | 1.26% |
| 2025-01-17 | 22.64 | 22.63 | -0.01 | -0.04% | 22.39 | 22.76 | 6994 | 1577 | 1.03% |
| 2025-01-16 | 22.97 | 22.64 | -0.08 | -0.35% | 22.40 | 23.00 | 8203 | 1861 | 1.20% |
| 2025-01-15 | 22.99 | 22.72 | -0.11 | -0.48% | 22.58 | 23.18 | 8091 | 1842 | 1.19% |
| 2025-01-14 | 21.74 | 22.83 | 1.28 | 5.94% | 21.73 | 22.85 | 16247 | 3624 | 2.38% |
| 2025-01-13 | 21.50 | 21.55 | -0.02 | -0.09% | 21.03 | 22.15 | 11726 | 2538 | 1.72% |
| 2025-01-10 | 22.30 | 21.57 | -0.70 | -3.14% | 21.55 | 22.43 | 8547 | 1874 | 1.25% |
| 2025-01-09 | 22.13 | 22.27 | -0.05 | -0.22% | 22.06 | 22.45 | 7267 | 1620 | 1.07% |
| 2025-01-08 | 22.00 | 22.32 | 0.12 | 0.54% | 21.60 | 22.39 | 10454 | 2304 | 1.53% |
| 2025-01-07 | 21.83 | 22.20 | 0.32 | 1.46% | 21.65 | 22.21 | 9970 | 2189 | 1.46% |
| 2025-01-06 | 22.06 | 21.88 | -0.13 | -0.59% | 21.52 | 22.43 | 13653 | 3002 | 2.00% |
| 2025-01-03 | 22.77 | 22.01 | -0.67 | -2.95% | 22.00 | 22.85 | 14487 | 3241 | 2.12% |
| 2025-01-02 | 23.00 | 22.68 | -0.56 | -2.41% | 22.30 | 23.49 | 11708 | 2687 | 1.72% |
| 2024-12-31 | 23.88 | 23.24 | -0.32 | -1.36% | 23.01 | 23.88 | 9567 | 2233 | 1.40% |
| 2024-12-30 | 23.79 | 23.56 | -0.28 | -1.17% | 23.23 | 23.95 | 9771 | 2300 | 1.43% |