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 05:54:53 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 | 21.51 | 20.58 | -0.93 | -4.32% | 19.90 | 21.73 | 32488 | 6694 | 5.20% |
| 2025-04-07 | 22.00 | 21.51 | -2.39 | -10.00% | 21.51 | 22.32 | 20342 | 4401 | 3.26% |
| 2025-04-03 | 23.96 | 23.90 | -0.06 | -0.25% | 23.32 | 24.11 | 17589 | 4184 | 2.82% |
| 2025-04-02 | 23.63 | 23.96 | 0.32 | 1.35% | 23.44 | 24.03 | 19259 | 4585 | 3.08% |
| 2025-04-01 | 22.86 | 23.64 | 0.78 | 3.41% | 22.81 | 24.23 | 36333 | 8546 | 5.82% |
| 2025-03-31 | 24.60 | 22.86 | -2.22 | -8.85% | 22.58 | 24.60 | 62130 | 14388 | 9.95% |
| 2025-03-28 | 23.88 | 25.08 | 1.21 | 5.07% | 23.45 | 25.49 | 61172 | 15191 | 9.79% |
| 2025-03-27 | 23.99 | 23.87 | -0.17 | -0.71% | 23.35 | 24.04 | 23936 | 5686 | 3.83% |
| 2025-03-26 | 22.31 | 24.04 | 1.66 | 7.42% | 22.22 | 24.15 | 40794 | 9578 | 6.53% |
| 2025-03-25 | 22.20 | 22.38 | 0.22 | 0.99% | 21.59 | 22.53 | 22923 | 5064 | 3.67% |
| 2025-03-24 | 22.75 | 22.16 | -0.74 | -3.23% | 21.60 | 23.75 | 42551 | 9704 | 6.81% |
| 2025-03-21 | 23.13 | 22.90 | -0.31 | -1.34% | 22.76 | 23.14 | 20268 | 4645 | 3.25% |
| 2025-03-20 | 23.05 | 23.21 | 0.09 | 0.39% | 22.80 | 23.67 | 17403 | 4036 | 2.79% |
| 2025-03-19 | 23.49 | 23.12 | -0.46 | -1.95% | 22.99 | 23.65 | 14964 | 3482 | 2.40% |
| 2025-03-18 | 23.62 | 23.58 | 0.08 | 0.34% | 23.34 | 23.68 | 15883 | 3737 | 2.54% |
| 2025-03-17 | 23.46 | 23.50 | -0.02 | -0.09% | 23.16 | 23.63 | 18301 | 4268 | 2.93% |
| 2025-03-14 | 23.09 | 23.52 | 0.42 | 1.82% | 22.78 | 23.59 | 18538 | 4309 | 2.97% |
| 2025-03-13 | 23.57 | 23.10 | -0.46 | -1.95% | 22.73 | 23.64 | 16997 | 3917 | 2.72% |
| 2025-03-12 | 23.30 | 23.56 | 0.26 | 1.12% | 23.13 | 23.65 | 14072 | 3296 | 2.25% |
| 2025-03-11 | 23.00 | 23.30 | 0.00 | 0.00% | 22.54 | 23.33 | 12866 | 2967 | 2.06% |
| 2025-03-10 | 23.18 | 23.30 | 0.09 | 0.39% | 23.06 | 23.65 | 14743 | 3442 | 2.36% |
| 2025-03-07 | 23.50 | 23.21 | -0.29 | -1.23% | 23.10 | 23.64 | 14433 | 3376 | 2.31% |
| 2025-03-06 | 23.01 | 23.50 | 0.53 | 2.31% | 22.96 | 23.60 | 17092 | 3984 | 2.74% |
| 2025-03-05 | 22.97 | 22.97 | 0.01 | 0.04% | 22.50 | 23.12 | 13576 | 3094 | 2.17% |
| 2025-03-04 | 22.21 | 22.96 | 0.56 | 2.50% | 22.20 | 23.05 | 12982 | 2963 | 2.08% |
| 2025-03-03 | 22.38 | 22.40 | 0.28 | 1.27% | 22.12 | 22.93 | 16974 | 3834 | 2.72% |
| 2025-02-28 | 22.58 | 22.12 | -0.70 | -3.07% | 22.08 | 23.03 | 15758 | 3549 | 2.52% |
| 2025-02-27 | 23.03 | 22.82 | -0.21 | -0.91% | 22.50 | 23.20 | 17495 | 3978 | 2.80% |
| 2025-02-26 | 22.99 | 23.03 | 0.03 | 0.13% | 22.80 | 23.34 | 13269 | 3058 | 2.12% |
| 2025-02-25 | 22.99 | 23.00 | -0.38 | -1.63% | 22.95 | 23.94 | 15105 | 3509 | 2.42% |
| 2025-02-24 | 23.19 | 23.38 | 0.33 | 1.43% | 23.02 | 23.88 | 28898 | 6767 | 4.63% |
| 2025-02-21 | 23.17 | 23.05 | -0.15 | -0.65% | 22.65 | 23.25 | 18758 | 4291 | 3.00% |
| 2025-02-20 | 22.81 | 23.20 | 0.30 | 1.31% | 22.81 | 23.42 | 15617 | 3605 | 2.50% |
| 2025-02-19 | 22.69 | 22.90 | 0.13 | 0.57% | 22.58 | 23.27 | 15821 | 3632 | 2.53% |
| 2025-02-18 | 23.51 | 22.77 | -0.80 | -3.39% | 22.51 | 23.65 | 18036 | 4159 | 2.89% |
| 2025-02-17 | 23.00 | 23.57 | 0.57 | 2.48% | 23.00 | 23.80 | 21257 | 4998 | 3.40% |
| 2025-02-14 | 22.92 | 23.00 | 0.07 | 0.31% | 22.66 | 23.09 | 15083 | 3456 | 2.41% |
| 2025-02-13 | 23.35 | 22.93 | -0.42 | -1.80% | 22.85 | 23.49 | 15789 | 3650 | 2.53% |
| 2025-02-12 | 23.31 | 23.35 | 0.10 | 0.43% | 23.00 | 23.50 | 17653 | 4121 | 2.83% |
| 2025-02-11 | 23.08 | 23.25 | 0.15 | 0.65% | 22.89 | 23.45 | 18653 | 4330 | 2.99% |
| 2025-02-10 | 22.75 | 23.10 | 0.60 | 2.67% | 22.53 | 23.15 | 19649 | 4496 | 3.15% |
| 2025-02-07 | 22.75 | 22.50 | -0.25 | -1.10% | 22.28 | 23.01 | 20302 | 4606 | 3.25% |
| 2025-02-06 | 22.45 | 22.75 | 0.30 | 1.34% | 22.06 | 22.75 | 21278 | 4802 | 3.41% |
| 2025-02-05 | 21.81 | 22.45 | 1.24 | 5.85% | 21.22 | 22.93 | 34484 | 7703 | 5.52% |
| 2025-01-27 | 21.19 | 21.21 | 0.10 | 0.47% | 21.14 | 21.64 | 15149 | 3242 | 2.43% |
| 2025-01-24 | 20.89 | 21.11 | 0.23 | 1.10% | 20.59 | 21.15 | 10138 | 2119 | 1.62% |
| 2025-01-23 | 21.03 | 20.88 | 0.01 | 0.05% | 20.88 | 21.32 | 14616 | 3091 | 2.34% |
| 2025-01-22 | 20.64 | 20.87 | -0.15 | -0.71% | 20.64 | 21.19 | 12700 | 2659 | 2.03% |
| 2025-01-21 | 21.44 | 21.02 | -0.42 | -1.96% | 20.71 | 21.49 | 15991 | 3356 | 2.56% |
| 2025-01-20 | 21.16 | 21.44 | 0.72 | 3.47% | 20.73 | 21.79 | 24763 | 5282 | 3.96% |
| 2025-01-17 | 20.97 | 20.72 | -0.15 | -0.72% | 20.50 | 20.97 | 11138 | 2303 | 1.78% |
| 2025-01-16 | 21.15 | 20.87 | -0.01 | -0.05% | 20.80 | 21.28 | 13338 | 2806 | 2.14% |
| 2025-01-15 | 20.75 | 20.88 | 0.13 | 0.63% | 20.64 | 20.99 | 13657 | 2845 | 2.19% |
| 2025-01-14 | 19.50 | 20.75 | 1.18 | 6.03% | 19.48 | 20.76 | 17329 | 3531 | 2.77% |
| 2025-01-13 | 19.20 | 19.57 | 0.09 | 0.46% | 18.64 | 19.69 | 13422 | 2592 | 2.15% |
| 2025-01-10 | 20.17 | 19.48 | -0.69 | -3.42% | 19.45 | 20.30 | 15678 | 3114 | 2.51% |
| 2025-01-09 | 19.90 | 20.17 | 0.23 | 1.15% | 19.90 | 20.29 | 12599 | 2539 | 2.02% |
| 2025-01-08 | 19.87 | 19.94 | 0.10 | 0.50% | 19.36 | 20.19 | 20575 | 4083 | 3.29% |
| 2025-01-07 | 19.15 | 19.84 | 0.83 | 4.37% | 19.11 | 19.86 | 17389 | 3380 | 2.78% |
| 2025-01-06 | 19.02 | 19.01 | -0.17 | -0.89% | 18.19 | 19.30 | 24798 | 4691 | 3.97% |
| 2025-01-03 | 20.55 | 19.18 | -1.33 | -6.48% | 19.01 | 20.79 | 24175 | 4762 | 3.87% |
| 2025-01-02 | 20.66 | 20.51 | -0.15 | -0.73% | 20.35 | 21.28 | 21141 | 4406 | 3.38% |
| 2024-12-31 | 20.97 | 20.66 | -0.31 | -1.48% | 20.60 | 21.36 | 16447 | 3448 | 2.63% |
| 2024-12-30 | 21.38 | 20.97 | -0.60 | -2.78% | 20.39 | 21.39 | 22650 | 4743 | 3.63% |