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 05:34:31 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 | 21.00 | 20.52 | -0.61 | -2.89% | 20.30 | 21.48 | 106149 | 22027 | 1.58% |
| 2025-04-07 | 22.00 | 21.13 | -2.35 | -10.01% | 21.13 | 22.50 | 82867 | 17805 | 1.23% |
| 2025-04-03 | 23.38 | 23.48 | -0.25 | -1.05% | 23.30 | 24.07 | 40854 | 9639 | 0.61% |
| 2025-04-02 | 23.99 | 23.73 | -0.13 | -0.54% | 23.67 | 24.10 | 36273 | 8647 | 0.54% |
| 2025-04-01 | 23.59 | 23.86 | 0.26 | 1.10% | 23.56 | 23.90 | 48845 | 11607 | 0.73% |
| 2025-03-31 | 23.51 | 23.60 | -0.13 | -0.55% | 23.07 | 23.75 | 53539 | 12551 | 0.80% |
| 2025-03-28 | 23.91 | 23.73 | -0.20 | -0.84% | 23.70 | 24.32 | 48562 | 11621 | 0.72% |
| 2025-03-27 | 23.70 | 23.93 | 0.02 | 0.08% | 23.52 | 24.33 | 53131 | 12707 | 0.79% |
| 2025-03-26 | 23.83 | 23.91 | 0.00 | 0.00% | 23.77 | 24.13 | 40575 | 9732 | 0.60% |
| 2025-03-25 | 24.14 | 23.91 | -0.14 | -0.58% | 23.78 | 24.27 | 44167 | 10582 | 0.66% |
| 2025-03-24 | 24.20 | 24.05 | -0.21 | -0.87% | 23.66 | 24.31 | 68860 | 16509 | 1.03% |
| 2025-03-21 | 24.66 | 24.26 | -0.55 | -2.22% | 24.18 | 24.79 | 79137 | 19319 | 1.18% |
| 2025-03-20 | 24.85 | 24.81 | -0.10 | -0.40% | 24.61 | 25.03 | 57265 | 14234 | 0.85% |
| 2025-03-19 | 25.26 | 24.91 | -0.39 | -1.54% | 24.80 | 25.29 | 85419 | 21332 | 1.27% |
| 2025-03-18 | 24.89 | 25.30 | 0.55 | 2.22% | 24.84 | 26.32 | 157897 | 40343 | 2.35% |
| 2025-03-17 | 24.85 | 24.75 | -0.10 | -0.40% | 24.61 | 25.05 | 72390 | 17971 | 1.08% |
| 2025-03-14 | 24.57 | 24.85 | 0.28 | 1.14% | 24.39 | 24.88 | 98131 | 24240 | 1.46% |
| 2025-03-13 | 25.30 | 24.57 | -0.99 | -3.87% | 24.38 | 25.59 | 177158 | 44009 | 2.64% |
| 2025-03-12 | 26.50 | 25.56 | 0.52 | 2.08% | 25.53 | 27.54 | 284527 | 75181 | 4.24% |
| 2025-03-11 | 24.71 | 25.04 | 0.03 | 0.12% | 24.70 | 25.28 | 67952 | 16940 | 1.01% |
| 2025-03-10 | 25.19 | 25.01 | -0.15 | -0.60% | 24.85 | 25.38 | 68902 | 17248 | 1.03% |
| 2025-03-07 | 25.57 | 25.16 | -0.59 | -2.29% | 24.99 | 25.63 | 87022 | 22042 | 1.30% |
| 2025-03-06 | 25.79 | 25.75 | 0.16 | 0.63% | 25.60 | 26.08 | 96115 | 24829 | 1.43% |
| 2025-03-05 | 25.75 | 25.59 | -0.13 | -0.51% | 25.25 | 25.97 | 81772 | 20896 | 1.22% |
| 2025-03-04 | 24.78 | 25.72 | 0.69 | 2.76% | 24.70 | 26.08 | 117592 | 29944 | 1.75% |
| 2025-03-03 | 25.29 | 25.03 | -0.20 | -0.79% | 24.80 | 25.54 | 88818 | 22365 | 1.32% |
| 2025-02-28 | 26.36 | 25.23 | -1.15 | -4.36% | 25.12 | 26.36 | 106139 | 27172 | 1.58% |
| 2025-02-27 | 26.90 | 26.38 | -0.22 | -0.83% | 25.83 | 26.90 | 110862 | 29152 | 1.65% |
| 2025-02-26 | 26.49 | 26.60 | 0.28 | 1.06% | 26.04 | 26.78 | 115623 | 30582 | 1.72% |
| 2025-02-25 | 25.43 | 26.32 | 0.57 | 2.21% | 25.15 | 27.04 | 182047 | 47887 | 2.71% |
| 2025-02-24 | 26.01 | 25.75 | -0.32 | -1.23% | 25.50 | 26.04 | 115535 | 29782 | 1.72% |
| 2025-02-21 | 25.55 | 26.07 | 0.45 | 1.76% | 25.30 | 26.14 | 133899 | 34599 | 1.99% |
| 2025-02-20 | 25.64 | 25.62 | -0.02 | -0.08% | 25.42 | 26.05 | 127424 | 32755 | 1.90% |
| 2025-02-19 | 23.98 | 25.64 | 1.75 | 7.33% | 23.89 | 25.98 | 177055 | 44305 | 2.64% |
| 2025-02-18 | 24.46 | 23.89 | -0.59 | -2.41% | 23.75 | 24.66 | 72408 | 17525 | 1.08% |
| 2025-02-17 | 24.76 | 24.48 | -0.17 | -0.69% | 24.27 | 24.85 | 74443 | 18219 | 1.11% |
| 2025-02-14 | 24.71 | 24.65 | -0.07 | -0.28% | 24.41 | 24.82 | 68616 | 16881 | 1.02% |
| 2025-02-13 | 25.40 | 24.72 | -0.58 | -2.29% | 24.70 | 25.50 | 104712 | 26029 | 1.56% |
| 2025-02-12 | 24.27 | 25.30 | 0.89 | 3.65% | 24.20 | 25.32 | 112434 | 27922 | 1.67% |
| 2025-02-11 | 24.96 | 24.41 | -0.55 | -2.20% | 24.31 | 25.00 | 60791 | 14867 | 0.91% |
| 2025-02-10 | 24.57 | 24.96 | 0.57 | 2.34% | 24.30 | 25.22 | 104042 | 25838 | 1.55% |
| 2025-02-07 | 24.48 | 24.39 | 0.20 | 0.83% | 23.96 | 24.84 | 94895 | 23242 | 1.41% |
| 2025-02-06 | 22.96 | 24.19 | 1.08 | 4.67% | 22.82 | 24.45 | 93071 | 22192 | 1.39% |
| 2025-02-05 | 23.32 | 23.11 | 0.26 | 1.14% | 23.00 | 23.57 | 57946 | 13495 | 0.86% |
| 2025-01-27 | 23.81 | 22.85 | -0.94 | -3.95% | 22.85 | 23.91 | 57947 | 13504 | 0.86% |
| 2025-01-24 | 23.34 | 23.79 | 0.45 | 1.93% | 23.30 | 23.86 | 47821 | 11314 | 0.71% |
| 2025-01-23 | 23.69 | 23.34 | -0.11 | -0.47% | 23.32 | 24.08 | 58815 | 13949 | 0.88% |
| 2025-01-22 | 23.51 | 23.45 | -0.22 | -0.93% | 23.23 | 23.65 | 43952 | 10305 | 0.65% |
| 2025-01-21 | 23.84 | 23.67 | -0.06 | -0.25% | 23.45 | 23.88 | 53019 | 12529 | 0.79% |
| 2025-01-20 | 23.85 | 23.73 | 0.04 | 0.17% | 23.56 | 24.02 | 51639 | 12295 | 0.77% |
| 2025-01-17 | 23.10 | 23.69 | 0.14 | 0.59% | 22.90 | 23.97 | 79666 | 18655 | 1.19% |
| 2025-01-16 | 23.72 | 23.55 | -0.05 | -0.21% | 23.33 | 24.24 | 58452 | 13868 | 0.87% |
| 2025-01-15 | 23.43 | 23.60 | 0.16 | 0.68% | 23.22 | 23.68 | 51915 | 12180 | 0.77% |
| 2025-01-14 | 22.67 | 23.44 | 0.90 | 3.99% | 22.46 | 23.50 | 72589 | 16766 | 1.08% |
| 2025-01-13 | 22.00 | 22.54 | 0.34 | 1.53% | 21.82 | 22.62 | 58238 | 12995 | 0.87% |
| 2025-01-10 | 22.53 | 22.20 | -0.36 | -1.60% | 22.18 | 22.98 | 62194 | 14049 | 0.93% |
| 2025-01-09 | 22.55 | 22.56 | -0.13 | -0.57% | 22.55 | 23.07 | 50742 | 11570 | 0.76% |
| 2025-01-08 | 22.81 | 22.69 | -0.31 | -1.35% | 22.10 | 23.13 | 73982 | 16765 | 1.10% |
| 2025-01-07 | 22.65 | 23.00 | 0.38 | 1.68% | 22.54 | 23.08 | 59134 | 13487 | 0.88% |
| 2025-01-06 | 22.76 | 22.62 | -0.14 | -0.62% | 22.39 | 23.00 | 55536 | 12583 | 0.83% |
| 2025-01-03 | 23.71 | 22.76 | -0.93 | -3.93% | 22.66 | 23.85 | 76860 | 17815 | 1.14% |
| 2025-01-02 | 24.76 | 23.69 | -1.08 | -4.36% | 23.40 | 24.76 | 83345 | 20098 | 1.24% |
| 2024-12-31 | 25.93 | 24.77 | -1.13 | -4.36% | 24.77 | 26.08 | 85281 | 21520 | 1.27% |
| 2024-12-30 | 25.93 | 25.90 | -0.23 | -0.88% | 25.63 | 26.48 | 72205 | 18819 | 1.08% |