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：2025-04-08 06:01:57 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 17.15 | 17.15 | -1.90 | -9.97% | 17.15 | 17.15 | 331662 | 56880 | 0.17% |
| 2025-04-03 | 19.65 | 19.05 | -0.95 | -4.75% | 19.01 | 19.88 | 1274764 | 246908 | 0.64% |
| 2025-04-02 | 19.95 | 20.00 | -0.02 | -0.10% | 19.92 | 20.18 | 479032 | 96107 | 0.24% |
| 2025-04-01 | 19.95 | 20.02 | 0.16 | 0.81% | 19.79 | 20.17 | 574777 | 114851 | 0.29% |
| 2025-03-31 | 19.80 | 19.86 | -0.12 | -0.60% | 19.68 | 19.95 | 636444 | 126011 | 0.32% |
| 2025-03-28 | 20.20 | 19.98 | -0.24 | -1.19% | 19.97 | 20.29 | 572141 | 114767 | 0.29% |
| 2025-03-27 | 20.21 | 20.22 | -0.16 | -0.79% | 19.90 | 20.35 | 724600 | 145934 | 0.36% |
| 2025-03-26 | 20.43 | 20.38 | -0.13 | -0.63% | 20.35 | 20.55 | 525208 | 107365 | 0.26% |
| 2025-03-25 | 20.79 | 20.51 | -0.33 | -1.58% | 20.48 | 20.89 | 734633 | 151358 | 0.37% |
| 2025-03-24 | 20.69 | 20.84 | 0.21 | 1.02% | 20.51 | 20.84 | 651469 | 134615 | 0.33% |
| 2025-03-21 | 20.78 | 20.63 | -0.22 | -1.06% | 20.58 | 20.91 | 714499 | 147917 | 0.36% |
| 2025-03-20 | 21.11 | 20.85 | -0.17 | -0.81% | 20.82 | 21.16 | 637325 | 133417 | 0.32% |
| 2025-03-19 | 21.40 | 21.02 | -0.52 | -2.41% | 20.98 | 21.40 | 971972 | 205044 | 0.49% |
| 2025-03-18 | 21.48 | 21.54 | 0.02 | 0.09% | 21.31 | 21.66 | 910808 | 195292 | 0.46% |
| 2025-03-17 | 21.60 | 21.52 | 0.26 | 1.22% | 21.39 | 21.77 | 1164673 | 251396 | 0.59% |
| 2025-03-14 | 20.81 | 21.26 | 0.59 | 2.85% | 20.68 | 21.28 | 1447834 | 305525 | 0.73% |
| 2025-03-13 | 21.03 | 20.67 | -0.24 | -1.15% | 20.61 | 21.15 | 891121 | 185524 | 0.45% |
| 2025-03-12 | 20.92 | 20.91 | 0.09 | 0.43% | 20.80 | 21.10 | 901504 | 188928 | 0.45% |
| 2025-03-11 | 20.61 | 20.82 | -0.21 | -1.00% | 20.56 | 20.91 | 787432 | 163217 | 0.40% |
| 2025-03-10 | 20.93 | 21.03 | 0.16 | 0.77% | 20.76 | 21.07 | 711738 | 148841 | 0.36% |
| 2025-03-07 | 21.13 | 20.87 | -0.45 | -2.11% | 20.82 | 21.13 | 1030579 | 216139 | 0.52% |
| 2025-03-06 | 21.20 | 21.32 | 0.28 | 1.33% | 21.11 | 21.50 | 1397754 | 298056 | 0.70% |
| 2025-03-05 | 21.04 | 21.04 | 0.00 | 0.00% | 20.75 | 21.14 | 817677 | 171051 | 0.41% |
| 2025-03-04 | 20.39 | 21.04 | -0.03 | -0.14% | 20.30 | 21.04 | 1127278 | 233647 | 0.57% |
| 2025-03-03 | 21.37 | 21.07 | -0.12 | -0.57% | 20.85 | 21.49 | 1059091 | 223141 | 0.53% |
| 2025-02-28 | 21.10 | 21.19 | -0.77 | -3.51% | 20.74 | 21.39 | 1719022 | 362217 | 0.87% |
| 2025-02-27 | 22.90 | 21.96 | -0.81 | -3.56% | 21.69 | 22.97 | 1935848 | 429309 | 0.97% |
| 2025-02-26 | 22.99 | 22.77 | -0.31 | -1.34% | 22.34 | 22.99 | 1675795 | 378784 | 0.84% |
| 2025-02-25 | 22.80 | 23.08 | -0.13 | -0.56% | 22.72 | 23.60 | 1914260 | 443289 | 0.96% |
| 2025-02-24 | 23.38 | 23.21 | 0.01 | 0.04% | 22.80 | 23.96 | 2368702 | 553576 | 1.19% |
| 2025-02-21 | 22.87 | 23.20 | 0.58 | 2.56% | 22.59 | 23.30 | 2026370 | 465963 | 1.02% |
| 2025-02-20 | 23.05 | 22.62 | -0.62 | -2.67% | 22.58 | 23.11 | 1484933 | 337872 | 0.75% |
| 2025-02-19 | 22.60 | 23.24 | 0.56 | 2.47% | 22.55 | 23.64 | 1977652 | 458793 | 1.00% |
| 2025-02-18 | 22.90 | 22.68 | -0.22 | -0.96% | 22.59 | 23.47 | 2136042 | 492556 | 1.08% |
| 2025-02-17 | 22.46 | 22.90 | 0.80 | 3.62% | 22.31 | 23.10 | 2100385 | 476844 | 1.06% |
| 2025-02-14 | 21.81 | 22.10 | 0.31 | 1.42% | 21.81 | 22.63 | 1541399 | 343200 | 0.78% |
| 2025-02-13 | 22.05 | 21.79 | -0.36 | -1.63% | 21.76 | 22.18 | 1127096 | 247047 | 0.57% |
| 2025-02-12 | 21.72 | 22.15 | 0.38 | 1.75% | 21.58 | 22.18 | 1272066 | 279048 | 0.64% |
| 2025-02-11 | 21.80 | 21.77 | 0.05 | 0.23% | 21.73 | 22.22 | 1533061 | 336360 | 0.77% |
| 2025-02-10 | 21.66 | 21.72 | 0.17 | 0.79% | 21.43 | 21.78 | 1726219 | 373224 | 0.87% |
| 2025-02-07 | 20.67 | 21.55 | 1.07 | 5.22% | 20.59 | 21.91 | 2893257 | 618808 | 1.46% |
| 2025-02-06 | 20.31 | 20.48 | 0.48 | 2.40% | 20.00 | 20.57 | 2040040 | 414923 | 1.03% |
| 2025-02-05 | 20.56 | 20.00 | -1.45 | -6.76% | 19.80 | 20.59 | 2995661 | 600742 | 1.51% |
| 2025-01-27 | 22.55 | 21.45 | -1.90 | -8.14% | 21.39 | 22.59 | 2547188 | 557556 | 1.28% |
| 2025-01-24 | 22.71 | 23.35 | 0.35 | 1.52% | 22.56 | 23.50 | 2319553 | 534742 | 1.17% |
| 2025-01-23 | 23.81 | 23.00 | -0.33 | -1.41% | 23.00 | 24.24 | 4045048 | 957773 | 2.04% |
| 2025-01-22 | 21.42 | 23.33 | 2.12 | 10.00% | 21.41 | 23.33 | 3995412 | 909333 | 2.01% |
| 2025-01-21 | 20.96 | 21.21 | 0.44 | 2.12% | 20.75 | 21.60 | 1257723 | 265970 | 0.63% |
| 2025-01-20 | 20.91 | 20.77 | 0.11 | 0.53% | 20.69 | 21.09 | 847175 | 176998 | 0.43% |
| 2025-01-17 | 20.68 | 20.66 | -0.18 | -0.86% | 20.50 | 21.00 | 1023812 | 212387 | 0.52% |
| 2025-01-16 | 20.35 | 20.84 | 0.70 | 3.48% | 20.20 | 20.99 | 1572690 | 323969 | 0.79% |
| 2025-01-15 | 20.50 | 20.14 | -0.43 | -2.09% | 20.09 | 20.50 | 832789 | 168175 | 0.42% |
| 2025-01-14 | 19.75 | 20.57 | 0.85 | 4.31% | 19.48 | 20.68 | 1348206 | 272113 | 0.68% |
| 2025-01-13 | 19.48 | 19.72 | -0.03 | -0.15% | 19.40 | 19.86 | 646947 | 127017 | 0.33% |
| 2025-01-10 | 20.49 | 19.75 | -0.79 | -3.85% | 19.75 | 20.49 | 1103875 | 221373 | 0.56% |
| 2025-01-09 | 20.62 | 20.54 | -0.09 | -0.44% | 20.46 | 20.83 | 761155 | 157245 | 0.38% |
| 2025-01-08 | 20.90 | 20.63 | -0.62 | -2.92% | 20.16 | 20.91 | 1160263 | 238878 | 0.58% |
| 2025-01-07 | 20.81 | 21.25 | 0.58 | 2.81% | 20.63 | 21.27 | 1151917 | 241410 | 0.58% |
| 2025-01-06 | 20.79 | 20.67 | 0.12 | 0.58% | 20.41 | 21.05 | 826977 | 171005 | 0.42% |
| 2025-01-03 | 20.64 | 20.55 | -0.16 | -0.77% | 20.46 | 21.16 | 1037654 | 215960 | 0.52% |
| 2025-01-02 | 21.40 | 20.71 | -0.79 | -3.67% | 20.44 | 21.40 | 1247300 | 261082 | 0.63% |
| 2024-12-31 | 22.46 | 21.50 | -0.95 | -4.23% | 21.50 | 22.50 | 1344455 | 293569 | 0.68% |
| 2024-12-30 | 22.55 | 22.45 | -0.16 | -0.71% | 22.30 | 22.75 | 972770 | 218778 | 0.49% |