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 22:58:49 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 | 21.79 | 22.97 | 1.31 | 6.05% | 21.68 | 23.00 | 14693 | 3304 | 1.06% |
| 2025-04-07 | 21.90 | 21.66 | -2.41 | -10.01% | 21.66 | 24.28 | 11598 | 2567 | 0.84% |
| 2025-04-03 | 23.83 | 24.07 | 0.17 | 0.71% | 23.64 | 24.17 | 5624 | 1349 | 0.41% |
| 2025-04-02 | 23.91 | 23.90 | 0.00 | 0.00% | 23.81 | 24.17 | 4252 | 1019 | 0.31% |
| 2025-04-01 | 23.42 | 23.90 | 0.52 | 2.22% | 23.42 | 24.15 | 5880 | 1407 | 0.43% |
| 2025-03-31 | 23.66 | 23.38 | -0.42 | -1.76% | 23.23 | 23.73 | 4561 | 1071 | 0.33% |
| 2025-03-28 | 24.45 | 23.80 | -0.64 | -2.62% | 23.78 | 24.57 | 6487 | 1557 | 0.47% |
| 2025-03-27 | 24.34 | 24.44 | 0.18 | 0.74% | 24.00 | 24.62 | 7654 | 1864 | 0.55% |
| 2025-03-26 | 24.10 | 24.26 | 0.18 | 0.75% | 24.00 | 24.57 | 7514 | 1825 | 0.54% |
| 2025-03-25 | 23.97 | 24.08 | -0.04 | -0.17% | 23.64 | 24.12 | 7748 | 1849 | 0.56% |
| 2025-03-24 | 24.75 | 24.12 | -0.38 | -1.55% | 23.76 | 24.75 | 7830 | 1896 | 0.57% |
| 2025-03-21 | 24.73 | 24.50 | -0.39 | -1.57% | 24.44 | 25.00 | 7057 | 1740 | 0.51% |
| 2025-03-20 | 25.05 | 24.89 | -0.19 | -0.76% | 24.86 | 25.44 | 8439 | 2116 | 0.61% |
| 2025-03-19 | 25.30 | 25.08 | -0.30 | -1.18% | 25.02 | 25.38 | 8252 | 2074 | 0.60% |
| 2025-03-18 | 25.70 | 25.38 | 0.12 | 0.48% | 25.29 | 25.90 | 12545 | 3200 | 0.91% |
| 2025-03-17 | 25.58 | 25.26 | -0.11 | -0.43% | 25.20 | 25.78 | 12370 | 3145 | 0.90% |
| 2025-03-14 | 24.36 | 25.37 | 1.02 | 4.19% | 24.36 | 25.43 | 21453 | 5369 | 1.55% |
| 2025-03-13 | 25.28 | 24.35 | -0.39 | -1.58% | 24.11 | 25.28 | 9656 | 2359 | 0.70% |
| 2025-03-12 | 24.94 | 24.74 | -0.11 | -0.44% | 24.50 | 25.06 | 9869 | 2446 | 0.72% |
| 2025-03-11 | 24.02 | 24.85 | 0.44 | 1.80% | 24.02 | 24.87 | 6982 | 1715 | 0.51% |
| 2025-03-10 | 24.10 | 24.41 | 0.22 | 0.91% | 24.02 | 24.46 | 6328 | 1535 | 0.46% |
| 2025-03-07 | 24.10 | 24.19 | 0.00 | 0.00% | 23.94 | 24.41 | 7734 | 1871 | 0.56% |
| 2025-03-06 | 24.20 | 24.19 | 0.02 | 0.08% | 24.00 | 24.35 | 8747 | 2116 | 0.63% |
| 2025-03-05 | 24.95 | 24.17 | -0.74 | -2.97% | 23.87 | 25.00 | 13202 | 3186 | 0.96% |
| 2025-03-04 | 24.79 | 24.91 | 0.12 | 0.48% | 24.50 | 24.97 | 7544 | 1868 | 0.55% |
| 2025-03-03 | 25.13 | 24.79 | -0.37 | -1.47% | 24.70 | 25.65 | 10875 | 2735 | 0.79% |
| 2025-02-28 | 25.90 | 25.16 | -0.74 | -2.86% | 25.01 | 26.00 | 15889 | 4054 | 1.15% |
| 2025-02-27 | 24.90 | 25.90 | 1.02 | 4.10% | 24.90 | 25.92 | 25514 | 6511 | 1.85% |
| 2025-02-26 | 24.70 | 24.88 | 0.30 | 1.22% | 24.48 | 24.88 | 8028 | 1978 | 0.58% |
| 2025-02-25 | 24.80 | 24.58 | -0.44 | -1.76% | 24.50 | 25.25 | 9906 | 2453 | 0.72% |
| 2025-02-24 | 24.93 | 25.02 | 0.16 | 0.64% | 24.86 | 25.33 | 11156 | 2804 | 0.81% |
| 2025-02-21 | 25.12 | 24.86 | -0.24 | -0.96% | 24.63 | 25.22 | 9976 | 2476 | 0.72% |
| 2025-02-20 | 25.16 | 25.10 | -0.06 | -0.24% | 25.00 | 25.69 | 13873 | 3522 | 1.01% |
| 2025-02-19 | 24.81 | 25.16 | 0.29 | 1.17% | 24.79 | 25.28 | 9948 | 2496 | 0.72% |
| 2025-02-18 | 25.96 | 24.87 | -1.10 | -4.24% | 24.64 | 25.97 | 18949 | 4770 | 1.37% |
| 2025-02-17 | 26.25 | 25.97 | -0.28 | -1.07% | 25.40 | 27.21 | 25650 | 6683 | 1.86% |
| 2025-02-14 | 24.55 | 26.25 | 1.31 | 5.25% | 24.55 | 26.50 | 29611 | 7548 | 2.15% |
| 2025-02-13 | 23.83 | 24.94 | 0.92 | 3.83% | 23.76 | 25.50 | 25999 | 6425 | 1.88% |
| 2025-02-12 | 24.06 | 24.02 | -0.07 | -0.29% | 23.71 | 24.25 | 7560 | 1806 | 0.55% |
| 2025-02-11 | 24.20 | 24.09 | -0.11 | -0.45% | 23.83 | 24.48 | 10381 | 2502 | 0.75% |
| 2025-02-10 | 23.54 | 24.20 | 0.89 | 3.82% | 23.14 | 24.20 | 14809 | 3516 | 1.07% |
| 2025-02-07 | 23.05 | 23.31 | 0.21 | 0.91% | 22.90 | 23.53 | 11341 | 2633 | 0.82% |
| 2025-02-06 | 23.00 | 23.10 | 0.14 | 0.61% | 22.74 | 23.12 | 10046 | 2306 | 0.73% |
| 2025-02-05 | 23.73 | 22.96 | -0.20 | -0.86% | 22.75 | 23.78 | 6344 | 1455 | 0.46% |
| 2025-01-27 | 23.26 | 23.16 | -0.02 | -0.09% | 23.10 | 23.70 | 5544 | 1297 | 0.40% |
| 2025-01-24 | 23.33 | 23.18 | -0.10 | -0.43% | 22.91 | 23.39 | 6947 | 1604 | 0.50% |
| 2025-01-23 | 23.23 | 23.28 | 0.08 | 0.34% | 23.22 | 23.80 | 7031 | 1653 | 0.51% |
| 2025-01-22 | 23.98 | 23.20 | -0.80 | -3.33% | 23.13 | 23.98 | 5401 | 1264 | 0.39% |
| 2025-01-21 | 24.17 | 24.00 | 0.00 | 0.00% | 23.59 | 24.20 | 6050 | 1446 | 0.44% |
| 2025-01-20 | 24.30 | 24.00 | -0.05 | -0.21% | 23.81 | 24.39 | 7005 | 1691 | 0.51% |
| 2025-01-17 | 23.98 | 24.05 | -0.11 | -0.46% | 23.74 | 24.25 | 4674 | 1122 | 0.34% |
| 2025-01-16 | 24.17 | 24.16 | -0.01 | -0.04% | 23.70 | 24.50 | 7979 | 1922 | 0.58% |
| 2025-01-15 | 24.25 | 24.17 | 0.14 | 0.58% | 23.97 | 24.49 | 9169 | 2218 | 0.66% |
| 2025-01-14 | 23.05 | 24.03 | 0.97 | 4.21% | 23.04 | 24.03 | 9389 | 2221 | 0.68% |
| 2025-01-13 | 22.55 | 23.06 | 0.34 | 1.50% | 21.95 | 23.06 | 6809 | 1538 | 0.49% |
| 2025-01-10 | 23.58 | 22.72 | -0.88 | -3.73% | 22.71 | 23.65 | 8871 | 2057 | 0.64% |
| 2025-01-09 | 23.31 | 23.60 | 0.19 | 0.81% | 23.00 | 23.75 | 9268 | 2177 | 0.67% |
| 2025-01-08 | 23.00 | 23.41 | 0.28 | 1.21% | 22.64 | 23.49 | 12880 | 2993 | 0.93% |
| 2025-01-07 | 22.44 | 23.13 | 0.70 | 3.12% | 22.44 | 23.18 | 9911 | 2260 | 0.72% |
| 2025-01-06 | 23.24 | 22.43 | -1.03 | -4.39% | 22.02 | 23.36 | 10258 | 2321 | 0.74% |
| 2025-01-03 | 25.20 | 23.46 | -1.84 | -7.27% | 23.44 | 25.54 | 16360 | 3954 | 1.19% |
| 2025-01-02 | 25.00 | 25.30 | 0.36 | 1.44% | 24.84 | 26.00 | 18789 | 4800 | 1.36% |
| 2024-12-31 | 25.86 | 24.94 | -0.45 | -1.77% | 24.81 | 25.87 | 9667 | 2438 | 0.70% |
| 2024-12-30 | 26.11 | 25.39 | -0.66 | -2.53% | 25.31 | 26.11 | 8472 | 2164 | 0.61% |