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 01:53:08 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 | 21.260 | 22.300 | 1.660 | 8.04% | 20.550 | 22.400 | 138722 | 29797 | 16.19% |
| 2025-04-07 | 20.960 | 20.640 | -1.960 | -8.67% | 18.750 | 23.390 | 143709 | 31640 | 16.77% |
| 2025-04-03 | 22.530 | 22.600 | -0.340 | -1.48% | 21.810 | 23.290 | 84133 | 19039 | 9.82% |
| 2025-04-02 | 24.120 | 22.940 | -1.160 | -4.81% | 22.680 | 24.670 | 101173 | 23658 | 11.81% |
| 2025-04-01 | 21.830 | 24.100 | 1.500 | 6.64% | 21.790 | 24.490 | 130500 | 30590 | 15.23% |
| 2025-03-31 | 23.250 | 22.600 | -1.560 | -6.46% | 22.260 | 24.780 | 132067 | 31075 | 15.41% |
| 2025-03-28 | 24.500 | 24.160 | -0.550 | -2.23% | 24.000 | 26.500 | 208131 | 52247 | 24.29% |
| 2025-03-27 | 21.800 | 24.710 | 3.120 | 14.45% | 21.660 | 25.940 | 237868 | 58036 | 27.76% |
| 2025-03-26 | 21.670 | 21.590 | -0.420 | -1.91% | 21.510 | 22.560 | 61043 | 13358 | 7.12% |
| 2025-03-25 | 20.860 | 22.010 | 1.260 | 6.07% | 20.550 | 22.250 | 98060 | 21197 | 11.44% |
| 2025-03-24 | 21.000 | 20.750 | -0.220 | -1.05% | 19.660 | 21.280 | 51397 | 10454 | 6.00% |
| 2025-03-21 | 21.670 | 20.970 | -0.920 | -4.20% | 20.650 | 22.170 | 54807 | 11634 | 6.40% |
| 2025-03-20 | 23.680 | 21.890 | -1.860 | -7.83% | 21.860 | 23.840 | 86900 | 19792 | 10.14% |
| 2025-03-19 | 24.060 | 23.750 | -0.970 | -3.92% | 23.260 | 24.600 | 75563 | 18067 | 8.82% |
| 2025-03-18 | 25.200 | 24.720 | -0.360 | -1.44% | 24.440 | 25.430 | 72199 | 17896 | 8.43% |
| 2025-03-17 | 24.540 | 25.080 | 0.600 | 2.45% | 24.220 | 25.480 | 87143 | 21752 | 10.17% |
| 2025-03-14 | 23.250 | 24.480 | 1.080 | 4.62% | 22.810 | 24.800 | 86804 | 20822 | 10.13% |
| 2025-03-13 | 24.280 | 23.400 | -0.840 | -3.47% | 22.850 | 24.650 | 89856 | 21196 | 10.49% |
| 2025-03-12 | 24.530 | 24.240 | -0.620 | -2.49% | 24.200 | 25.750 | 97834 | 24444 | 11.42% |
| 2025-03-11 | 24.000 | 24.860 | -0.420 | -1.66% | 23.800 | 25.270 | 110345 | 27197 | 12.88% |
| 2025-03-10 | 26.000 | 25.280 | 1.610 | 6.80% | 25.130 | 28.690 | 203422 | 54398 | 23.74% |
| 2025-03-07 | 24.270 | 23.670 | -0.930 | -3.78% | 22.890 | 24.460 | 118332 | 28178 | 13.81% |
| 2025-03-06 | 23.970 | 24.600 | 0.120 | 0.49% | 23.770 | 25.500 | 140001 | 34239 | 16.34% |
| 2025-03-05 | 25.000 | 24.480 | -0.510 | -2.04% | 23.930 | 27.230 | 222914 | 56980 | 26.01% |
| 2025-03-04 | 23.020 | 24.990 | 1.080 | 4.52% | 22.560 | 26.100 | 203533 | 49604 | 23.75% |
| 2025-03-03 | 21.100 | 23.910 | 3.260 | 15.79% | 20.880 | 25.130 | 203859 | 46962 | 23.79% |
| 2025-02-28 | 20.910 | 20.650 | -0.590 | -2.78% | 20.340 | 22.190 | 86243 | 18456 | 10.06% |
| 2025-02-27 | 21.990 | 21.240 | -0.640 | -2.93% | 20.750 | 22.190 | 83701 | 17873 | 9.77% |
| 2025-02-26 | 22.020 | 21.880 | -0.280 | -1.26% | 21.500 | 22.610 | 101754 | 22285 | 11.87% |
| 2025-02-25 | 20.300 | 22.160 | 1.320 | 6.33% | 20.200 | 23.000 | 161112 | 35385 | 18.80% |
| 2025-02-24 | 21.200 | 20.840 | -0.570 | -2.66% | 20.680 | 21.930 | 86839 | 18537 | 10.13% |
| 2025-02-21 | 20.580 | 21.410 | 0.850 | 4.13% | 20.120 | 21.650 | 117118 | 24760 | 13.67% |
| 2025-02-20 | 19.980 | 20.560 | 0.370 | 1.83% | 19.850 | 20.950 | 79036 | 16085 | 9.22% |
| 2025-02-19 | 19.090 | 20.190 | 0.840 | 4.34% | 19.090 | 20.190 | 64444 | 12789 | 7.52% |
| 2025-02-18 | 20.010 | 19.350 | -0.890 | -4.40% | 19.320 | 20.500 | 63688 | 12743 | 7.43% |
| 2025-02-17 | 19.610 | 20.240 | 0.440 | 2.22% | 19.610 | 20.730 | 68029 | 13646 | 7.94% |
| 2025-02-14 | 20.060 | 19.800 | -0.600 | -2.94% | 19.660 | 20.380 | 69914 | 13970 | 8.16% |
| 2025-02-13 | 22.000 | 20.400 | -1.380 | -6.34% | 20.360 | 22.000 | 103829 | 21988 | 12.12% |
| 2025-02-12 | 20.450 | 21.780 | 1.180 | 5.73% | 20.110 | 21.780 | 136838 | 28682 | 15.97% |
| 2025-02-11 | 20.000 | 20.600 | 0.340 | 1.68% | 19.650 | 21.450 | 121625 | 24927 | 14.19% |
| 2025-02-10 | 19.200 | 20.260 | 0.960 | 4.97% | 19.120 | 20.430 | 100111 | 19737 | 11.68% |
| 2025-02-07 | 18.120 | 19.300 | 0.850 | 4.61% | 18.120 | 19.960 | 107440 | 20504 | 12.54% |
| 2025-02-06 | 17.120 | 18.450 | 1.000 | 5.73% | 17.100 | 18.500 | 71778 | 12856 | 8.38% |
| 2025-02-05 | 17.800 | 17.450 | 0.050 | 0.29% | 17.320 | 17.850 | 44980 | 7887 | 5.25% |
| 2025-01-27 | 19.060 | 17.400 | -1.310 | -7.00% | 17.400 | 19.260 | 41110 | 7472 | 4.80% |
| 2025-01-24 | 18.490 | 18.710 | -0.040 | -0.21% | 18.220 | 18.990 | 41447 | 7774 | 4.84% |
| 2025-01-23 | 19.200 | 18.750 | 0.070 | 0.37% | 18.500 | 19.700 | 65575 | 12552 | 7.65% |
| 2025-01-22 | 19.270 | 18.680 | -0.860 | -4.40% | 18.350 | 19.470 | 63859 | 12057 | 7.45% |
| 2025-01-21 | 20.300 | 19.540 | -0.510 | -2.54% | 19.500 | 20.500 | 61353 | 12147 | 7.16% |
| 2025-01-20 | 20.300 | 20.050 | -0.410 | -2.00% | 19.820 | 21.000 | 97731 | 19887 | 11.40% |
| 2025-01-17 | 19.000 | 20.460 | 0.990 | 5.08% | 18.800 | 21.500 | 157664 | 31824 | 18.40% |
| 2025-01-16 | 20.000 | 19.470 | 0.650 | 3.45% | 19.400 | 21.680 | 142301 | 28966 | 16.61% |
| 2025-01-15 | 19.890 | 18.820 | -1.110 | -5.57% | 18.650 | 19.980 | 119885 | 23207 | 13.99% |
| 2025-01-14 | 18.230 | 19.930 | 1.250 | 6.69% | 18.170 | 19.980 | 165995 | 31783 | 19.37% |
| 2025-01-13 | 15.990 | 18.680 | 2.270 | 13.83% | 15.700 | 18.900 | 136225 | 23886 | 15.90% |
| 2025-01-10 | 17.330 | 16.410 | -1.300 | -7.34% | 16.410 | 18.250 | 70354 | 12320 | 8.21% |
| 2025-01-09 | 17.200 | 17.710 | 0.310 | 1.78% | 17.160 | 18.180 | 77665 | 13772 | 9.06% |
| 2025-01-08 | 16.840 | 17.400 | 0.390 | 2.29% | 16.420 | 17.800 | 75519 | 12894 | 8.81% |
| 2025-01-07 | 16.600 | 17.010 | 0.510 | 3.09% | 15.840 | 17.020 | 58192 | 9545 | 6.79% |
| 2025-01-06 | 16.880 | 16.500 | -0.500 | -2.94% | 16.300 | 17.360 | 51222 | 8648 | 5.98% |
| 2025-01-03 | 16.660 | 17.000 | 0.340 | 2.04% | 16.610 | 17.600 | 75221 | 12903 | 8.78% |
| 2025-01-02 | 16.460 | 16.660 | 0.260 | 1.59% | 16.220 | 16.780 | 44303 | 7302 | 5.17% |
| 2024-12-31 | 16.900 | 16.400 | -0.450 | -2.67% | 16.350 | 17.470 | 45673 | 7770 | 5.33% |
| 2024-12-30 | 17.520 | 16.850 | -0.860 | -4.86% | 16.500 | 17.690 | 53212 | 9057 | 6.21% |