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 03:51:33 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 | 20.40 | 20.34 | 0.16 | 0.79% | 19.49 | 21.36 | 27631 | 5635 | 7.99% |
| 2025-04-07 | 23.88 | 20.18 | -5.04 | -19.98% | 20.18 | 23.88 | 32263 | 6925 | 9.33% |
| 2025-04-03 | 25.50 | 25.22 | -0.81 | -3.11% | 24.88 | 26.00 | 22722 | 5775 | 6.57% |
| 2025-04-02 | 25.71 | 26.03 | 0.57 | 2.24% | 25.71 | 27.95 | 30149 | 7958 | 8.72% |
| 2025-04-01 | 25.91 | 25.46 | -0.18 | -0.70% | 25.43 | 26.15 | 14461 | 3721 | 4.18% |
| 2025-03-31 | 25.58 | 25.64 | 0.12 | 0.47% | 24.85 | 26.10 | 20245 | 5145 | 5.86% |
| 2025-03-28 | 26.47 | 25.52 | -0.94 | -3.55% | 25.50 | 26.85 | 20364 | 5299 | 5.89% |
| 2025-03-27 | 27.00 | 26.46 | -0.70 | -2.58% | 26.15 | 27.09 | 20022 | 5319 | 5.79% |
| 2025-03-26 | 26.58 | 27.16 | 0.58 | 2.18% | 26.55 | 27.67 | 24006 | 6553 | 6.95% |
| 2025-03-25 | 26.81 | 26.58 | -0.36 | -1.34% | 26.49 | 27.68 | 28975 | 7835 | 8.38% |
| 2025-03-24 | 28.30 | 26.94 | -1.64 | -5.74% | 26.00 | 28.50 | 48270 | 13143 | 13.97% |
| 2025-03-21 | 30.25 | 28.58 | -1.42 | -4.73% | 28.52 | 30.35 | 54516 | 15926 | 15.77% |
| 2025-03-20 | 28.71 | 30.00 | 1.24 | 4.31% | 28.61 | 30.29 | 78135 | 23285 | 22.61% |
| 2025-03-19 | 28.94 | 28.76 | -0.53 | -1.81% | 28.69 | 29.47 | 44767 | 13010 | 12.95% |
| 2025-03-18 | 28.75 | 29.29 | 0.62 | 2.16% | 28.60 | 29.98 | 79816 | 23472 | 23.09% |
| 2025-03-17 | 27.95 | 28.67 | 0.74 | 2.65% | 27.55 | 28.67 | 43125 | 12182 | 12.48% |
| 2025-03-14 | 27.29 | 27.93 | 0.64 | 2.35% | 26.74 | 28.41 | 39621 | 10969 | 11.46% |
| 2025-03-13 | 27.97 | 27.29 | -0.81 | -2.88% | 26.77 | 28.30 | 33457 | 9170 | 9.68% |
| 2025-03-12 | 29.00 | 28.10 | 0.10 | 0.36% | 28.05 | 29.56 | 45346 | 12905 | 13.12% |
| 2025-03-11 | 27.70 | 28.00 | -0.06 | -0.21% | 27.33 | 28.00 | 23688 | 6562 | 6.85% |
| 2025-03-10 | 27.98 | 28.06 | 0.19 | 0.68% | 27.66 | 28.39 | 29693 | 8317 | 8.59% |
| 2025-03-07 | 27.31 | 27.87 | 0.36 | 1.31% | 27.21 | 28.18 | 34976 | 9716 | 10.12% |
| 2025-03-06 | 27.20 | 27.51 | 0.37 | 1.36% | 27.20 | 27.77 | 22367 | 6154 | 6.47% |
| 2025-03-05 | 26.97 | 27.14 | 0.14 | 0.52% | 26.41 | 27.14 | 18500 | 4953 | 5.35% |
| 2025-03-04 | 26.21 | 27.00 | 0.57 | 2.16% | 26.12 | 27.00 | 15349 | 4111 | 4.44% |
| 2025-03-03 | 26.37 | 26.43 | 0.27 | 1.03% | 26.08 | 26.95 | 18231 | 4843 | 5.27% |
| 2025-02-28 | 27.62 | 26.16 | -1.57 | -5.66% | 26.07 | 27.90 | 26345 | 7056 | 7.62% |
| 2025-02-27 | 27.59 | 27.73 | 0.02 | 0.07% | 27.00 | 27.96 | 30639 | 8451 | 8.86% |
| 2025-02-26 | 28.01 | 27.71 | -0.09 | -0.32% | 27.56 | 28.27 | 44012 | 12281 | 12.73% |
| 2025-02-25 | 27.00 | 27.80 | 0.58 | 2.13% | 26.77 | 28.18 | 43881 | 12157 | 12.70% |
| 2025-02-24 | 27.33 | 27.22 | -0.13 | -0.48% | 26.88 | 27.68 | 19275 | 5247 | 5.58% |
| 2025-02-21 | 27.20 | 27.35 | 0.08 | 0.29% | 26.88 | 27.45 | 23849 | 6491 | 6.90% |
| 2025-02-20 | 27.12 | 27.27 | 0.15 | 0.55% | 26.83 | 27.37 | 20358 | 5520 | 5.89% |
| 2025-02-19 | 26.09 | 27.12 | 1.03 | 3.95% | 26.09 | 27.15 | 23637 | 6352 | 6.84% |
| 2025-02-18 | 27.00 | 26.09 | -0.97 | -3.58% | 26.06 | 27.08 | 17585 | 4675 | 5.09% |
| 2025-02-17 | 26.84 | 27.06 | 0.24 | 0.89% | 26.57 | 27.36 | 20532 | 5536 | 5.94% |
| 2025-02-14 | 27.10 | 26.82 | -0.24 | -0.89% | 26.78 | 27.50 | 21790 | 5899 | 6.30% |
| 2025-02-13 | 27.43 | 27.06 | -0.54 | -1.96% | 27.04 | 27.90 | 28927 | 7916 | 8.37% |
| 2025-02-12 | 26.60 | 27.60 | 0.86 | 3.22% | 26.49 | 27.90 | 33532 | 9104 | 9.70% |
| 2025-02-11 | 27.00 | 26.74 | -0.30 | -1.11% | 26.55 | 27.09 | 17535 | 4692 | 5.07% |
| 2025-02-10 | 26.73 | 27.04 | 0.18 | 0.67% | 26.65 | 27.21 | 24840 | 6685 | 7.19% |
| 2025-02-07 | 26.80 | 26.86 | 0.26 | 0.98% | 26.42 | 27.72 | 34578 | 9362 | 10.00% |
| 2025-02-06 | 25.40 | 26.60 | 1.22 | 4.81% | 25.30 | 26.76 | 24900 | 6490 | 7.20% |
| 2025-02-05 | 25.07 | 25.38 | 0.46 | 1.85% | 25.06 | 25.40 | 11895 | 3003 | 3.44% |
| 2025-01-27 | 25.81 | 24.92 | -0.79 | -3.07% | 24.89 | 26.00 | 13534 | 3425 | 3.92% |
| 2025-01-24 | 24.91 | 25.71 | 0.83 | 3.34% | 24.77 | 25.96 | 19156 | 4870 | 5.54% |
| 2025-01-23 | 25.40 | 24.88 | 0.12 | 0.48% | 24.88 | 26.00 | 21351 | 5449 | 6.18% |
| 2025-01-22 | 25.29 | 24.76 | -0.53 | -2.10% | 24.67 | 25.34 | 10948 | 2725 | 3.17% |
| 2025-01-21 | 25.32 | 25.29 | -0.05 | -0.20% | 24.81 | 25.57 | 11795 | 2965 | 3.41% |
| 2025-01-20 | 25.19 | 25.34 | 0.48 | 1.93% | 25.13 | 25.64 | 14785 | 3751 | 4.28% |
| 2025-01-17 | 24.88 | 24.86 | -0.15 | -0.60% | 24.60 | 25.28 | 11094 | 2760 | 3.21% |
| 2025-01-16 | 25.14 | 25.01 | 0.02 | 0.08% | 24.55 | 25.45 | 16509 | 4128 | 4.78% |
| 2025-01-15 | 25.37 | 24.99 | -0.36 | -1.42% | 24.95 | 25.66 | 14299 | 3609 | 4.14% |
| 2025-01-14 | 23.75 | 25.35 | 1.61 | 6.78% | 23.75 | 25.35 | 24428 | 6099 | 7.07% |
| 2025-01-13 | 23.50 | 23.74 | -0.15 | -0.63% | 22.80 | 23.89 | 15077 | 3523 | 4.36% |
| 2025-01-10 | 25.18 | 23.89 | -1.29 | -5.12% | 23.89 | 25.35 | 17645 | 4368 | 5.11% |
| 2025-01-09 | 24.44 | 25.18 | 0.75 | 3.07% | 24.10 | 25.40 | 23950 | 5988 | 6.93% |
| 2025-01-08 | 24.87 | 24.43 | -0.53 | -2.12% | 23.53 | 24.87 | 20601 | 5003 | 5.96% |
| 2025-01-07 | 24.31 | 24.96 | 0.82 | 3.40% | 24.00 | 25.02 | 14683 | 3603 | 4.25% |
| 2025-01-06 | 24.35 | 24.14 | -0.50 | -2.03% | 22.90 | 24.88 | 16339 | 3951 | 4.73% |
| 2025-01-03 | 26.50 | 24.64 | -1.56 | -5.95% | 24.53 | 26.66 | 24515 | 6245 | 7.09% |
| 2025-01-02 | 26.00 | 26.20 | -0.19 | -0.72% | 25.50 | 27.19 | 26539 | 7030 | 7.68% |
| 2024-12-31 | 27.05 | 26.39 | -0.71 | -2.62% | 26.35 | 27.89 | 23664 | 6420 | 6.85% |
| 2024-12-30 | 27.30 | 27.10 | -0.19 | -0.70% | 26.40 | 27.45 | 20694 | 5598 | 5.99% |