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 07:32:06 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 | 19.99 | 20.83 | 0.87 | 4.36% | 19.99 | 20.98 | 189887 | 38965 | 3.41% |
| 2025-04-07 | 21.05 | 19.96 | -2.19 | -9.89% | 19.94 | 22.00 | 219405 | 45507 | 3.94% |
| 2025-04-03 | 21.60 | 22.15 | 0.37 | 1.70% | 21.60 | 22.48 | 194598 | 43102 | 3.49% |
| 2025-04-02 | 21.07 | 21.78 | 0.50 | 2.35% | 21.06 | 22.15 | 193234 | 42059 | 3.47% |
| 2025-04-01 | 20.96 | 21.28 | 0.32 | 1.53% | 20.80 | 21.66 | 137456 | 29343 | 2.47% |
| 2025-03-31 | 19.90 | 20.96 | 0.78 | 3.87% | 19.90 | 21.07 | 179158 | 36807 | 3.22% |
| 2025-03-28 | 20.85 | 20.18 | -0.70 | -3.35% | 20.18 | 21.21 | 146062 | 30175 | 2.62% |
| 2025-03-27 | 19.99 | 20.88 | -0.23 | -1.09% | 19.99 | 21.09 | 211534 | 43720 | 3.80% |
| 2025-03-26 | 21.20 | 21.11 | -0.25 | -1.17% | 21.10 | 21.30 | 109631 | 23212 | 1.97% |
| 2025-03-25 | 21.30 | 21.36 | -0.02 | -0.09% | 20.97 | 21.45 | 115859 | 24530 | 2.08% |
| 2025-03-24 | 21.79 | 21.38 | -0.67 | -3.04% | 21.04 | 21.87 | 183980 | 39476 | 3.30% |
| 2025-03-21 | 22.50 | 22.05 | 0.14 | 0.64% | 21.83 | 22.69 | 228916 | 50826 | 4.11% |
| 2025-03-20 | 22.39 | 21.91 | -0.62 | -2.75% | 21.89 | 22.91 | 246935 | 55189 | 4.43% |
| 2025-03-19 | 21.81 | 22.53 | 0.36 | 1.62% | 21.78 | 22.86 | 236720 | 52780 | 4.25% |
| 2025-03-18 | 21.94 | 22.17 | 0.04 | 0.18% | 21.71 | 22.34 | 153014 | 33678 | 2.75% |
| 2025-03-17 | 21.95 | 22.13 | 0.32 | 1.47% | 21.90 | 22.57 | 219070 | 48763 | 3.93% |
| 2025-03-14 | 21.16 | 21.81 | 0.60 | 2.83% | 21.14 | 22.10 | 208837 | 45176 | 3.75% |
| 2025-03-13 | 21.28 | 21.21 | -0.11 | -0.52% | 21.00 | 21.43 | 135506 | 28709 | 2.43% |
| 2025-03-12 | 21.59 | 21.32 | -0.26 | -1.20% | 21.32 | 21.78 | 146033 | 31470 | 2.62% |
| 2025-03-11 | 21.33 | 21.58 | -0.11 | -0.51% | 21.31 | 21.60 | 115322 | 24747 | 2.07% |
| 2025-03-10 | 21.88 | 21.69 | 0.08 | 0.37% | 21.53 | 21.96 | 150951 | 32746 | 2.71% |
| 2025-03-07 | 21.90 | 21.61 | -0.54 | -2.44% | 21.52 | 22.17 | 210882 | 45971 | 3.79% |
| 2025-03-06 | 22.22 | 22.15 | -0.05 | -0.23% | 21.78 | 22.53 | 303157 | 67189 | 5.44% |
| 2025-03-05 | 21.66 | 22.20 | 0.35 | 1.60% | 21.16 | 22.66 | 436204 | 95340 | 7.83% |
| 2025-03-04 | 22.16 | 21.85 | -0.37 | -1.67% | 21.69 | 22.44 | 408129 | 89584 | 7.33% |
| 2025-03-03 | 20.51 | 22.22 | 2.02 | 10.00% | 20.51 | 22.22 | 649318 | 141197 | 11.66% |
| 2025-02-28 | 19.80 | 20.20 | 0.40 | 2.02% | 19.75 | 20.87 | 366654 | 74866 | 6.58% |
| 2025-02-27 | 19.50 | 19.80 | 0.23 | 1.18% | 19.34 | 19.83 | 136624 | 26734 | 2.45% |
| 2025-02-26 | 19.30 | 19.57 | 0.25 | 1.29% | 19.22 | 19.57 | 121163 | 23524 | 2.18% |
| 2025-02-25 | 19.50 | 19.32 | -0.29 | -1.48% | 19.25 | 19.57 | 111228 | 21597 | 2.00% |
| 2025-02-24 | 19.79 | 19.61 | -0.18 | -0.91% | 19.51 | 19.98 | 145106 | 28602 | 2.61% |
| 2025-02-21 | 19.77 | 19.79 | 0.01 | 0.05% | 19.52 | 20.06 | 130926 | 25805 | 2.35% |
| 2025-02-20 | 19.71 | 19.78 | 0.08 | 0.41% | 19.63 | 20.08 | 109453 | 21683 | 1.97% |
| 2025-02-19 | 19.66 | 19.70 | 0.05 | 0.25% | 19.40 | 19.73 | 122449 | 23972 | 2.20% |
| 2025-02-18 | 20.25 | 19.65 | -0.60 | -2.96% | 19.59 | 20.26 | 137566 | 27402 | 2.47% |
| 2025-02-17 | 20.25 | 20.25 | -0.03 | -0.15% | 20.15 | 20.67 | 160758 | 32809 | 2.89% |
| 2025-02-14 | 20.17 | 20.28 | 0.14 | 0.70% | 20.17 | 20.66 | 129688 | 26394 | 2.33% |
| 2025-02-13 | 20.11 | 20.14 | 0.02 | 0.10% | 20.03 | 20.34 | 129751 | 26227 | 2.33% |
| 2025-02-12 | 19.76 | 20.12 | 0.26 | 1.31% | 19.75 | 20.13 | 108827 | 21638 | 1.95% |
| 2025-02-11 | 20.34 | 19.86 | -0.36 | -1.78% | 19.85 | 20.34 | 123445 | 24633 | 2.22% |
| 2025-02-10 | 19.76 | 20.22 | 0.52 | 2.64% | 19.75 | 20.23 | 156367 | 31316 | 2.81% |
| 2025-02-07 | 19.27 | 19.70 | 0.44 | 2.28% | 19.15 | 19.86 | 185513 | 36369 | 3.33% |
| 2025-02-06 | 19.16 | 19.26 | 0.10 | 0.52% | 18.93 | 19.26 | 119365 | 22857 | 2.14% |
| 2025-02-05 | 18.83 | 19.16 | 0.39 | 2.08% | 18.70 | 19.18 | 132041 | 25106 | 2.37% |
| 2025-01-27 | 19.18 | 18.77 | -0.41 | -2.14% | 18.77 | 19.34 | 152390 | 28982 | 2.74% |
| 2025-01-24 | 18.99 | 19.18 | -1.16 | -5.70% | 18.78 | 19.45 | 302727 | 57723 | 5.44% |
| 2025-01-23 | 20.48 | 20.34 | 0.00 | 0.00% | 20.34 | 20.80 | 141504 | 29054 | 2.54% |
| 2025-01-22 | 20.26 | 20.34 | -0.01 | -0.05% | 20.15 | 20.41 | 96470 | 19572 | 1.73% |
| 2025-01-21 | 20.75 | 20.35 | -0.35 | -1.69% | 20.27 | 20.78 | 167897 | 34285 | 3.01% |
| 2025-01-20 | 20.90 | 20.70 | -0.10 | -0.48% | 20.62 | 21.13 | 159165 | 33182 | 2.86% |
| 2025-01-17 | 20.96 | 20.80 | -0.35 | -1.65% | 20.72 | 21.03 | 158140 | 32977 | 2.84% |
| 2025-01-16 | 21.00 | 21.15 | 0.09 | 0.43% | 20.97 | 21.50 | 137963 | 29271 | 2.48% |
| 2025-01-15 | 21.98 | 21.06 | -0.92 | -4.19% | 20.88 | 21.98 | 237848 | 50498 | 4.27% |
| 2025-01-14 | 21.88 | 21.98 | 0.16 | 0.73% | 21.44 | 22.21 | 183032 | 40176 | 3.29% |
| 2025-01-13 | 22.17 | 21.82 | -0.59 | -2.63% | 21.63 | 22.57 | 87720 | 19363 | 1.58% |
| 2025-01-10 | 22.95 | 22.41 | -0.67 | -2.90% | 22.41 | 23.05 | 66357 | 15044 | 1.19% |
| 2025-01-09 | 22.89 | 23.08 | 0.00 | 0.00% | 22.61 | 23.10 | 62323 | 14264 | 1.12% |
| 2025-01-08 | 23.63 | 23.08 | -0.71 | -2.98% | 22.79 | 23.78 | 93625 | 21714 | 1.68% |
| 2025-01-07 | 24.51 | 23.79 | -0.71 | -2.90% | 23.42 | 24.54 | 101854 | 24136 | 1.83% |
| 2025-01-06 | 23.61 | 24.50 | 1.05 | 4.48% | 23.50 | 24.82 | 135500 | 32838 | 2.43% |
| 2025-01-03 | 23.74 | 23.45 | -0.24 | -1.01% | 23.41 | 24.02 | 74171 | 17595 | 1.33% |
| 2025-01-02 | 24.75 | 23.69 | -1.03 | -4.17% | 23.45 | 24.80 | 89675 | 21630 | 1.61% |
| 2024-12-31 | 25.75 | 24.72 | -1.14 | -4.41% | 24.54 | 25.78 | 127300 | 31855 | 2.29% |
| 2024-12-30 | 25.81 | 25.86 | -0.07 | -0.27% | 25.71 | 26.46 | 104000 | 27033 | 1.87% |