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 05:44:40 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 | 24.53 | 23.72 | -0.81 | -3.30% | 23.08 | 24.99 | 263921 | 62788 | 3.39% |
| 2025-04-07 | 25.00 | 24.53 | -2.73 | -10.01% | 24.53 | 25.77 | 225490 | 56240 | 2.90% |
| 2025-04-03 | 28.30 | 27.26 | -1.34 | -4.69% | 27.25 | 28.48 | 162176 | 44973 | 2.08% |
| 2025-04-02 | 27.99 | 28.60 | 0.67 | 2.40% | 27.99 | 29.16 | 159436 | 45785 | 2.05% |
| 2025-04-01 | 29.50 | 27.93 | -0.38 | -1.34% | 27.86 | 29.58 | 181080 | 51486 | 2.33% |
| 2025-03-31 | 27.76 | 28.31 | 0.42 | 1.51% | 27.38 | 28.67 | 146101 | 41009 | 1.88% |
| 2025-03-28 | 27.84 | 27.89 | 0.03 | 0.11% | 27.75 | 28.41 | 88272 | 24782 | 1.13% |
| 2025-03-27 | 27.41 | 27.86 | 0.24 | 0.87% | 27.22 | 28.16 | 109287 | 30357 | 1.40% |
| 2025-03-26 | 27.45 | 27.62 | 0.06 | 0.22% | 27.40 | 28.07 | 50007 | 13878 | 0.64% |
| 2025-03-25 | 28.58 | 27.56 | -0.99 | -3.47% | 27.06 | 28.85 | 166488 | 45980 | 2.14% |
| 2025-03-24 | 28.19 | 28.55 | 0.37 | 1.31% | 28.03 | 28.66 | 98323 | 27878 | 1.26% |
| 2025-03-21 | 28.29 | 28.18 | -0.29 | -1.02% | 28.00 | 28.65 | 84172 | 23799 | 1.08% |
| 2025-03-20 | 28.68 | 28.47 | -0.22 | -0.77% | 28.33 | 28.94 | 76832 | 21977 | 0.99% |
| 2025-03-19 | 29.42 | 28.69 | -0.84 | -2.84% | 28.26 | 29.48 | 160683 | 46037 | 2.06% |
| 2025-03-18 | 29.69 | 29.53 | -0.16 | -0.54% | 29.41 | 30.06 | 96179 | 28572 | 1.24% |
| 2025-03-17 | 29.61 | 29.69 | 0.24 | 0.81% | 29.16 | 29.81 | 154418 | 45484 | 1.98% |
| 2025-03-14 | 27.83 | 29.45 | 1.47 | 5.25% | 27.69 | 30.20 | 260716 | 76331 | 3.35% |
| 2025-03-13 | 28.71 | 27.98 | -0.86 | -2.98% | 27.69 | 29.04 | 211867 | 59452 | 2.72% |
| 2025-03-12 | 29.05 | 28.84 | -0.28 | -0.96% | 28.28 | 29.29 | 179962 | 51841 | 2.31% |
| 2025-03-11 | 28.17 | 29.12 | 0.67 | 2.36% | 28.10 | 29.87 | 296120 | 85570 | 3.80% |
| 2025-03-10 | 27.30 | 28.45 | 1.24 | 4.56% | 26.98 | 28.60 | 215440 | 60264 | 2.77% |
| 2025-03-07 | 28.43 | 27.21 | -1.30 | -4.56% | 27.04 | 28.55 | 198785 | 55130 | 2.55% |
| 2025-03-06 | 28.00 | 28.51 | 0.72 | 2.59% | 27.81 | 28.76 | 161531 | 45972 | 2.07% |
| 2025-03-05 | 27.64 | 27.79 | 0.22 | 0.80% | 27.39 | 28.40 | 146337 | 40723 | 1.88% |
| 2025-03-04 | 27.13 | 27.57 | 0.19 | 0.69% | 26.95 | 27.74 | 135267 | 37049 | 1.74% |
| 2025-03-03 | 27.85 | 27.38 | -0.54 | -1.93% | 26.93 | 28.19 | 225366 | 61995 | 2.89% |
| 2025-02-28 | 28.83 | 27.92 | -1.49 | -5.07% | 27.66 | 28.95 | 228785 | 64375 | 2.94% |
| 2025-02-27 | 29.40 | 29.41 | 0.32 | 1.10% | 29.08 | 30.31 | 172541 | 51056 | 2.22% |
| 2025-02-26 | 29.87 | 29.09 | -0.78 | -2.61% | 28.99 | 30.08 | 185637 | 54526 | 2.38% |
| 2025-02-25 | 29.88 | 29.87 | -0.22 | -0.73% | 29.55 | 30.65 | 179213 | 53751 | 2.30% |
| 2025-02-24 | 30.99 | 30.09 | -0.40 | -1.31% | 29.85 | 32.01 | 259851 | 79193 | 3.34% |
| 2025-02-21 | 29.76 | 30.49 | 0.73 | 2.45% | 29.57 | 31.12 | 240980 | 73707 | 3.10% |
| 2025-02-20 | 29.80 | 29.76 | 0.00 | 0.00% | 29.65 | 30.50 | 194109 | 58341 | 2.49% |
| 2025-02-19 | 28.60 | 29.76 | 1.11 | 3.87% | 28.60 | 29.98 | 231532 | 68185 | 2.97% |
| 2025-02-18 | 28.06 | 28.65 | 0.51 | 1.81% | 27.82 | 29.75 | 310510 | 90316 | 3.99% |
| 2025-02-17 | 28.17 | 28.14 | 0.36 | 1.30% | 27.42 | 28.28 | 208199 | 58235 | 2.67% |
| 2025-02-14 | 25.71 | 27.78 | 1.93 | 7.47% | 25.63 | 28.28 | 256720 | 70314 | 3.30% |
| 2025-02-13 | 26.26 | 25.85 | -0.45 | -1.71% | 25.77 | 26.41 | 88652 | 23061 | 1.14% |
| 2025-02-12 | 25.58 | 26.30 | 0.70 | 2.73% | 25.48 | 26.47 | 130819 | 34209 | 1.68% |
| 2025-02-11 | 25.15 | 25.60 | 0.50 | 1.99% | 24.93 | 25.80 | 119595 | 30445 | 1.54% |
| 2025-02-10 | 25.45 | 25.10 | -0.24 | -0.95% | 24.98 | 25.60 | 88418 | 22297 | 1.14% |
| 2025-02-07 | 24.92 | 25.34 | 0.43 | 1.73% | 24.40 | 25.75 | 149679 | 37619 | 1.92% |
| 2025-02-06 | 24.59 | 24.91 | 0.25 | 1.01% | 24.58 | 25.16 | 112583 | 28089 | 1.45% |
| 2025-02-05 | 25.60 | 24.66 | -0.88 | -3.45% | 24.27 | 26.00 | 176826 | 43908 | 2.27% |
| 2025-01-27 | 26.33 | 25.54 | -0.80 | -3.04% | 25.48 | 26.46 | 120933 | 31175 | 1.55% |
| 2025-01-24 | 26.33 | 26.34 | 0.03 | 0.11% | 26.09 | 26.59 | 110547 | 29130 | 1.42% |
| 2025-01-23 | 26.95 | 26.31 | -0.59 | -2.19% | 26.29 | 27.08 | 151736 | 40405 | 1.95% |
| 2025-01-22 | 26.52 | 26.90 | 0.35 | 1.32% | 26.52 | 27.22 | 183584 | 49425 | 2.36% |
| 2025-01-21 | 26.30 | 26.55 | 0.30 | 1.14% | 25.71 | 26.98 | 224486 | 59031 | 2.88% |
| 2025-01-20 | 25.55 | 26.25 | 0.98 | 3.88% | 25.14 | 26.29 | 241687 | 62286 | 3.10% |
| 2025-01-17 | 25.00 | 25.27 | 0.25 | 1.00% | 24.74 | 25.58 | 155994 | 39373 | 2.00% |
| 2025-01-16 | 24.89 | 25.02 | 0.18 | 0.72% | 24.72 | 25.38 | 143925 | 36052 | 1.85% |
| 2025-01-15 | 25.15 | 24.84 | -0.16 | -0.64% | 24.70 | 25.48 | 152157 | 38167 | 1.95% |
| 2025-01-14 | 23.82 | 25.00 | 1.07 | 4.47% | 23.73 | 25.30 | 236568 | 58646 | 3.04% |
| 2025-01-13 | 23.97 | 23.93 | -0.21 | -0.87% | 23.16 | 24.42 | 220122 | 52622 | 2.83% |
| 2025-01-10 | 23.92 | 24.14 | 0.60 | 2.55% | 23.73 | 24.76 | 310677 | 75474 | 3.99% |
| 2025-01-09 | 22.11 | 23.54 | 1.32 | 5.94% | 22.01 | 24.40 | 234843 | 55340 | 3.02% |
| 2025-01-08 | 22.90 | 22.22 | -0.75 | -3.27% | 21.61 | 22.91 | 165761 | 36588 | 2.13% |
| 2025-01-07 | 22.90 | 22.97 | 0.11 | 0.48% | 22.62 | 23.10 | 61179 | 14018 | 0.79% |
| 2025-01-06 | 23.03 | 22.86 | -0.24 | -1.04% | 22.55 | 23.38 | 105191 | 24085 | 1.35% |
| 2025-01-03 | 23.20 | 23.10 | 0.04 | 0.17% | 23.03 | 23.67 | 91197 | 21255 | 1.17% |
| 2025-01-02 | 23.56 | 23.06 | -0.52 | -2.21% | 22.92 | 23.64 | 79586 | 18517 | 1.02% |
| 2024-12-31 | 24.28 | 23.58 | -0.54 | -2.24% | 23.51 | 24.36 | 86514 | 20601 | 1.11% |
| 2024-12-30 | 23.91 | 24.12 | 0.14 | 0.58% | 23.82 | 24.28 | 60553 | 14586 | 0.78% |