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：2025-04-07 21:46:21 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 | 20.09 | 19.26 | -2.14 | -10.00% | 19.26 | 20.60 | 59761 | 11750 | 8.56% |
| 2025-04-03 | 20.61 | 21.40 | 0.34 | 1.61% | 20.60 | 21.43 | 75988 | 16073 | 10.89% |
| 2025-04-02 | 21.48 | 21.06 | -0.57 | -2.64% | 20.99 | 21.76 | 81269 | 17298 | 11.64% |
| 2025-04-01 | 20.78 | 21.63 | 0.97 | 4.70% | 20.37 | 21.63 | 117839 | 24927 | 16.88% |
| 2025-03-31 | 21.00 | 20.66 | -0.84 | -3.91% | 20.41 | 21.99 | 128795 | 27114 | 18.45% |
| 2025-03-28 | 22.18 | 21.50 | -0.32 | -1.47% | 21.33 | 24.00 | 201510 | 46034 | 28.87% |
| 2025-03-27 | 19.79 | 21.82 | 1.98 | 9.98% | 19.65 | 21.82 | 125557 | 26199 | 17.99% |
| 2025-03-26 | 19.20 | 19.84 | 0.54 | 2.80% | 19.18 | 19.87 | 21682 | 4252 | 3.11% |
| 2025-03-25 | 19.13 | 19.30 | 0.17 | 0.89% | 18.98 | 19.41 | 12559 | 2414 | 1.80% |
| 2025-03-24 | 19.37 | 19.13 | -0.26 | -1.34% | 18.80 | 19.40 | 17672 | 3375 | 2.53% |
| 2025-03-21 | 19.58 | 19.39 | -0.27 | -1.37% | 19.28 | 19.69 | 14696 | 2862 | 2.11% |
| 2025-03-20 | 19.77 | 19.66 | -0.10 | -0.51% | 19.63 | 19.83 | 12415 | 2446 | 1.78% |
| 2025-03-19 | 19.90 | 19.76 | -0.09 | -0.45% | 19.68 | 19.93 | 12180 | 2411 | 1.74% |
| 2025-03-18 | 20.05 | 19.85 | -0.08 | -0.40% | 19.80 | 20.10 | 16668 | 3319 | 2.39% |
| 2025-03-17 | 19.71 | 19.93 | 0.34 | 1.74% | 19.67 | 20.13 | 27589 | 5486 | 3.95% |
| 2025-03-14 | 19.20 | 19.59 | 0.37 | 1.93% | 19.15 | 19.77 | 21230 | 4130 | 3.04% |
| 2025-03-13 | 19.18 | 19.22 | -0.03 | -0.16% | 19.07 | 19.30 | 15253 | 2925 | 2.19% |
| 2025-03-12 | 19.34 | 19.25 | -0.09 | -0.47% | 19.13 | 19.50 | 13923 | 2677 | 1.99% |
| 2025-03-11 | 19.18 | 19.34 | -0.03 | -0.15% | 19.03 | 19.34 | 13887 | 2663 | 1.99% |
| 2025-03-10 | 19.40 | 19.37 | -0.06 | -0.31% | 19.33 | 19.62 | 12460 | 2423 | 1.79% |
| 2025-03-07 | 19.41 | 19.43 | -0.11 | -0.56% | 19.33 | 19.59 | 13966 | 2715 | 2.00% |
| 2025-03-06 | 19.55 | 19.54 | 0.04 | 0.21% | 19.50 | 19.74 | 18052 | 3541 | 2.59% |
| 2025-03-05 | 19.62 | 19.50 | -0.18 | -0.91% | 19.40 | 19.73 | 14301 | 2791 | 2.05% |
| 2025-03-04 | 19.50 | 19.68 | 0.11 | 0.56% | 19.39 | 19.76 | 16721 | 3285 | 2.40% |
| 2025-03-03 | 19.33 | 19.57 | 0.38 | 1.98% | 19.28 | 19.64 | 19301 | 3768 | 2.77% |
| 2025-02-28 | 19.58 | 19.19 | -0.43 | -2.19% | 19.17 | 19.62 | 19274 | 3724 | 2.76% |
| 2025-02-27 | 19.78 | 19.62 | -0.24 | -1.21% | 19.37 | 19.88 | 19336 | 3783 | 2.77% |
| 2025-02-26 | 19.59 | 19.86 | 0.28 | 1.43% | 19.50 | 19.96 | 22550 | 4464 | 3.23% |
| 2025-02-25 | 19.45 | 19.58 | 0.02 | 0.10% | 19.33 | 19.83 | 20334 | 3987 | 2.91% |
| 2025-02-24 | 19.55 | 19.56 | 0.01 | 0.05% | 19.41 | 19.62 | 16844 | 3289 | 2.41% |
| 2025-02-21 | 19.55 | 19.55 | -0.04 | -0.20% | 19.34 | 19.60 | 20780 | 4042 | 2.98% |
| 2025-02-20 | 19.15 | 19.59 | 0.44 | 2.30% | 19.07 | 19.59 | 24396 | 4730 | 3.50% |
| 2025-02-19 | 18.68 | 19.15 | 0.47 | 2.52% | 18.66 | 19.15 | 15485 | 2939 | 2.22% |
| 2025-02-18 | 19.23 | 18.68 | -0.53 | -2.76% | 18.60 | 19.32 | 16450 | 3123 | 2.36% |
| 2025-02-17 | 19.38 | 19.21 | 0.02 | 0.10% | 19.06 | 19.38 | 16219 | 3112 | 2.32% |
| 2025-02-14 | 19.34 | 19.19 | -0.16 | -0.83% | 19.13 | 19.49 | 15119 | 2913 | 2.17% |
| 2025-02-13 | 19.63 | 19.35 | -0.31 | -1.58% | 19.31 | 19.77 | 24117 | 4711 | 3.46% |
| 2025-02-12 | 19.67 | 19.66 | 0.07 | 0.36% | 19.49 | 19.69 | 15029 | 2943 | 2.15% |
| 2025-02-11 | 19.62 | 19.59 | -0.02 | -0.10% | 19.42 | 19.65 | 12652 | 2469 | 1.81% |
| 2025-02-10 | 19.41 | 19.61 | 0.21 | 1.08% | 19.28 | 19.62 | 20287 | 3948 | 2.91% |
| 2025-02-07 | 19.25 | 19.40 | 0.15 | 0.78% | 19.20 | 19.52 | 21061 | 4078 | 3.02% |
| 2025-02-06 | 18.95 | 19.25 | 0.28 | 1.48% | 18.83 | 19.31 | 17355 | 3323 | 2.49% |
| 2025-02-05 | 18.90 | 18.97 | 0.00 | 0.00% | 18.86 | 19.14 | 12247 | 2325 | 1.75% |
| 2025-01-27 | 19.25 | 18.97 | -0.19 | -0.99% | 18.93 | 19.36 | 11282 | 2158 | 1.62% |
| 2025-01-24 | 19.08 | 19.16 | 0.13 | 0.68% | 18.99 | 19.65 | 22876 | 4429 | 3.28% |
| 2025-01-23 | 19.10 | 19.03 | 0.09 | 0.48% | 18.98 | 19.33 | 15562 | 2975 | 2.23% |
| 2025-01-22 | 19.10 | 18.94 | -0.12 | -0.63% | 18.88 | 19.16 | 8702 | 1650 | 1.25% |
| 2025-01-21 | 19.00 | 19.06 | 0.10 | 0.53% | 18.86 | 19.17 | 12593 | 2392 | 1.80% |
| 2025-01-20 | 18.97 | 18.96 | 0.13 | 0.69% | 18.85 | 19.10 | 11376 | 2155 | 1.63% |
| 2025-01-17 | 18.80 | 18.83 | 0.00 | 0.00% | 18.66 | 19.05 | 9204 | 1734 | 1.32% |
| 2025-01-16 | 18.84 | 18.83 | -0.02 | -0.11% | 18.60 | 19.13 | 13911 | 2623 | 1.99% |
| 2025-01-15 | 18.75 | 18.85 | 0.10 | 0.53% | 18.60 | 19.09 | 16577 | 3130 | 2.37% |
| 2025-01-14 | 18.39 | 18.75 | 0.46 | 2.52% | 18.34 | 18.81 | 14736 | 2743 | 2.11% |
| 2025-01-13 | 18.00 | 18.29 | 0.16 | 0.88% | 17.70 | 18.40 | 12830 | 2318 | 1.84% |
| 2025-01-10 | 18.60 | 18.13 | -0.48 | -2.58% | 18.07 | 18.74 | 11209 | 2065 | 1.61% |
| 2025-01-09 | 18.59 | 18.61 | 0.06 | 0.32% | 18.44 | 18.80 | 11603 | 2163 | 1.66% |
| 2025-01-08 | 18.53 | 18.55 | -0.12 | -0.64% | 17.90 | 18.67 | 16206 | 2980 | 2.32% |
| 2025-01-07 | 18.45 | 18.67 | 0.22 | 1.19% | 18.00 | 18.67 | 13617 | 2499 | 1.95% |
| 2025-01-06 | 18.10 | 18.45 | 0.35 | 1.93% | 17.73 | 18.79 | 23850 | 4388 | 3.42% |
| 2025-01-03 | 18.88 | 18.10 | -0.74 | -3.93% | 18.08 | 19.00 | 20384 | 3767 | 2.92% |
| 2025-01-02 | 19.19 | 18.84 | -0.36 | -1.88% | 18.71 | 19.48 | 22174 | 4216 | 3.18% |
| 2024-12-31 | 19.96 | 19.20 | -0.76 | -3.81% | 19.17 | 20.06 | 25378 | 4960 | 3.64% |
| 2024-12-30 | 20.16 | 19.96 | -0.21 | -1.04% | 19.88 | 20.37 | 21634 | 4358 | 3.10% |