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 22:11:42 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 | 24.82 | 26.15 | 1.14 | 4.56% | 24.29 | 26.40 | 127173 | 32370 | 1.40% |
| 2025-04-08 | 24.30 | 25.01 | 0.99 | 4.12% | 24.30 | 25.16 | 113710 | 28272 | 1.25% |
| 2025-04-07 | 24.50 | 24.02 | -2.20 | -8.39% | 23.72 | 25.65 | 127091 | 31484 | 1.40% |
| 2025-04-03 | 25.99 | 26.22 | -0.12 | -0.46% | 25.92 | 26.72 | 69984 | 18440 | 0.77% |
| 2025-04-02 | 26.35 | 26.34 | -0.64 | -2.37% | 25.65 | 26.60 | 151268 | 39523 | 1.67% |
| 2025-04-01 | 26.61 | 26.98 | 0.28 | 1.05% | 26.55 | 27.07 | 59822 | 16074 | 0.66% |
| 2025-03-31 | 27.10 | 26.70 | -0.50 | -1.84% | 26.52 | 27.38 | 67246 | 18105 | 0.74% |
| 2025-03-28 | 27.10 | 27.20 | -0.14 | -0.51% | 27.10 | 27.53 | 62426 | 17038 | 0.69% |
| 2025-03-27 | 27.51 | 27.34 | -0.33 | -1.19% | 27.34 | 28.06 | 79505 | 21946 | 0.88% |
| 2025-03-26 | 27.32 | 27.67 | 0.16 | 0.58% | 27.27 | 27.87 | 99259 | 27448 | 1.09% |
| 2025-03-25 | 27.32 | 27.51 | -0.08 | -0.29% | 27.01 | 27.69 | 108321 | 29654 | 1.19% |
| 2025-03-24 | 27.25 | 27.59 | 0.30 | 1.10% | 27.17 | 27.77 | 142044 | 39106 | 1.56% |
| 2025-03-21 | 26.80 | 27.29 | 0.47 | 1.75% | 26.71 | 27.44 | 121495 | 32952 | 1.34% |
| 2025-03-20 | 27.10 | 26.82 | -0.26 | -0.96% | 26.77 | 27.35 | 86033 | 23259 | 0.95% |
| 2025-03-19 | 27.13 | 27.08 | -0.21 | -0.77% | 26.98 | 27.41 | 83102 | 22598 | 0.92% |
| 2025-03-18 | 27.55 | 27.29 | -0.21 | -0.76% | 27.08 | 27.61 | 93364 | 25462 | 1.03% |
| 2025-03-17 | 28.17 | 27.50 | -0.17 | -0.61% | 27.27 | 28.28 | 127006 | 35113 | 1.40% |
| 2025-03-14 | 26.70 | 27.67 | 1.12 | 4.22% | 26.58 | 27.74 | 182310 | 49731 | 2.01% |
| 2025-03-13 | 26.61 | 26.55 | -0.07 | -0.26% | 26.33 | 26.70 | 49450 | 13117 | 0.54% |
| 2025-03-12 | 26.94 | 26.62 | -0.33 | -1.22% | 26.59 | 27.35 | 76355 | 20462 | 0.84% |
| 2025-03-11 | 26.30 | 26.95 | 0.40 | 1.51% | 26.28 | 26.96 | 78322 | 20865 | 0.86% |
| 2025-03-10 | 26.23 | 26.55 | 0.12 | 0.45% | 26.09 | 26.90 | 78359 | 20820 | 0.86% |
| 2025-03-07 | 26.45 | 26.43 | -0.10 | -0.38% | 26.16 | 26.60 | 48381 | 12754 | 0.53% |
| 2025-03-06 | 26.05 | 26.53 | 0.57 | 2.20% | 26.01 | 26.65 | 83771 | 22121 | 0.92% |
| 2025-03-05 | 26.24 | 25.96 | -0.24 | -0.92% | 25.75 | 26.24 | 48360 | 12532 | 0.53% |
| 2025-03-04 | 26.10 | 26.20 | 0.03 | 0.11% | 26.03 | 26.27 | 56386 | 14754 | 0.62% |
| 2025-03-03 | 26.59 | 26.17 | -0.42 | -1.58% | 26.08 | 27.05 | 91590 | 24328 | 1.01% |
| 2025-02-28 | 26.60 | 26.59 | -0.12 | -0.45% | 26.54 | 26.98 | 99491 | 26589 | 1.10% |
| 2025-02-27 | 26.31 | 26.71 | 0.40 | 1.52% | 26.20 | 26.86 | 84242 | 22440 | 0.93% |
| 2025-02-26 | 26.27 | 26.31 | 0.03 | 0.11% | 26.06 | 26.57 | 71504 | 18761 | 0.79% |
| 2025-02-25 | 26.05 | 26.28 | 0.04 | 0.15% | 25.89 | 27.18 | 157048 | 41909 | 1.73% |
| 2025-02-24 | 25.80 | 26.24 | 0.32 | 1.23% | 25.64 | 26.35 | 84305 | 21980 | 0.93% |
| 2025-02-21 | 25.62 | 25.92 | 0.21 | 0.82% | 25.45 | 25.92 | 74608 | 19161 | 0.82% |
| 2025-02-20 | 25.70 | 25.71 | 0.00 | 0.00% | 25.56 | 25.87 | 50634 | 13022 | 0.56% |
| 2025-02-19 | 25.50 | 25.71 | 0.19 | 0.74% | 25.32 | 25.76 | 66711 | 17049 | 0.73% |
| 2025-02-18 | 25.89 | 25.52 | -0.55 | -2.11% | 25.41 | 26.00 | 74360 | 19099 | 0.82% |
| 2025-02-17 | 26.40 | 26.07 | -0.40 | -1.51% | 25.93 | 26.48 | 97373 | 25392 | 1.07% |
| 2025-02-14 | 26.68 | 26.47 | -0.18 | -0.68% | 26.34 | 26.70 | 74980 | 19876 | 0.83% |
| 2025-02-13 | 26.55 | 26.65 | -0.20 | -0.74% | 26.00 | 26.93 | 126632 | 33708 | 1.39% |
| 2025-02-12 | 25.93 | 26.85 | 0.94 | 3.63% | 25.82 | 27.75 | 211984 | 56771 | 2.33% |
| 2025-02-11 | 26.37 | 25.91 | -0.25 | -0.96% | 25.70 | 26.40 | 73730 | 19085 | 0.81% |
| 2025-02-10 | 25.55 | 26.16 | 0.60 | 2.35% | 25.48 | 26.32 | 97428 | 25333 | 1.07% |
| 2025-02-07 | 25.48 | 25.56 | 0.09 | 0.35% | 25.25 | 25.77 | 113575 | 28991 | 1.25% |
| 2025-02-06 | 25.30 | 25.47 | 0.10 | 0.39% | 25.23 | 25.60 | 68274 | 17361 | 0.75% |
| 2025-02-05 | 26.36 | 25.37 | -0.99 | -3.76% | 25.25 | 26.42 | 101283 | 25897 | 1.12% |
| 2025-01-27 | 26.84 | 26.36 | -0.27 | -1.01% | 26.32 | 26.89 | 46960 | 12478 | 0.52% |
| 2025-01-24 | 26.20 | 26.63 | 0.47 | 1.80% | 26.08 | 26.75 | 65192 | 17315 | 0.72% |
| 2025-01-23 | 26.15 | 26.16 | 0.24 | 0.93% | 25.92 | 26.45 | 56553 | 14805 | 0.62% |
| 2025-01-22 | 26.39 | 25.92 | -0.51 | -1.93% | 25.87 | 26.39 | 48237 | 12562 | 0.53% |
| 2025-01-21 | 26.51 | 26.43 | -0.03 | -0.11% | 26.21 | 26.70 | 40149 | 10607 | 0.44% |
| 2025-01-20 | 26.12 | 26.46 | 0.56 | 2.16% | 26.06 | 26.80 | 87088 | 23098 | 0.96% |
| 2025-01-17 | 25.53 | 25.90 | 0.25 | 0.97% | 25.33 | 26.03 | 55985 | 14445 | 0.62% |
| 2025-01-16 | 25.78 | 25.65 | 0.02 | 0.08% | 25.50 | 26.10 | 66239 | 17088 | 0.73% |
| 2025-01-15 | 25.39 | 25.63 | 0.15 | 0.59% | 25.27 | 25.80 | 61845 | 15838 | 0.68% |
| 2025-01-14 | 24.69 | 25.48 | 0.86 | 3.49% | 24.69 | 25.56 | 86005 | 21674 | 0.95% |
| 2025-01-13 | 24.35 | 24.62 | 0.07 | 0.29% | 24.10 | 24.94 | 82768 | 20364 | 0.91% |
| 2025-01-10 | 25.30 | 24.55 | -0.78 | -3.08% | 24.55 | 25.40 | 100202 | 24909 | 1.10% |
| 2025-01-09 | 25.59 | 25.33 | -0.43 | -1.67% | 25.25 | 25.75 | 71015 | 18041 | 0.78% |
| 2025-01-08 | 25.83 | 25.76 | -0.09 | -0.35% | 25.25 | 26.09 | 78825 | 20227 | 0.87% |
| 2025-01-07 | 25.51 | 25.85 | 0.48 | 1.89% | 25.15 | 25.95 | 98337 | 25128 | 1.08% |
| 2025-01-06 | 26.05 | 25.37 | -0.68 | -2.61% | 25.00 | 26.10 | 136544 | 34901 | 1.50% |
| 2025-01-03 | 27.09 | 26.05 | -0.98 | -3.63% | 26.01 | 27.11 | 132997 | 35210 | 1.46% |
| 2025-01-02 | 26.86 | 27.03 | 0.17 | 0.63% | 26.84 | 27.70 | 194546 | 53112 | 2.13% |
| 2024-12-31 | 27.21 | 26.86 | -0.32 | -1.18% | 26.85 | 27.58 | 129892 | 35329 | 1.42% |
| 2024-12-30 | 27.09 | 27.18 | 0.10 | 0.37% | 26.81 | 27.30 | 134948 | 36513 | 1.48% |