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 15:40:36 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 20.30 | 20.49 | -0.04 | -0.19% | 20.13 | 20.83 | 10363 | 2117 | 1.01% |
| 2025-04-02 | 20.06 | 20.53 | 0.34 | 1.68% | 19.80 | 20.76 | 12557 | 2547 | 1.22% |
| 2025-04-01 | 20.58 | 20.19 | -0.25 | -1.22% | 19.99 | 21.16 | 14735 | 3021 | 1.43% |
| 2025-03-31 | 19.90 | 20.44 | 0.36 | 1.79% | 19.57 | 20.79 | 12748 | 2591 | 1.24% |
| 2025-03-28 | 19.96 | 20.08 | 0.11 | 0.55% | 19.75 | 20.40 | 9953 | 2007 | 0.97% |
| 2025-03-27 | 20.63 | 19.97 | -0.43 | -2.11% | 19.90 | 20.80 | 11913 | 2408 | 1.16% |
| 2025-03-26 | 19.90 | 20.40 | 0.43 | 2.15% | 19.84 | 21.00 | 14010 | 2863 | 1.36% |
| 2025-03-25 | 20.64 | 19.97 | -0.87 | -4.17% | 19.92 | 20.73 | 11653 | 2364 | 1.13% |
| 2025-03-24 | 20.61 | 20.84 | -0.13 | -0.62% | 20.07 | 21.05 | 16584 | 3402 | 1.61% |
| 2025-03-21 | 20.96 | 20.97 | -0.09 | -0.43% | 20.60 | 21.12 | 11475 | 2390 | 1.11% |
| 2025-03-20 | 21.10 | 21.06 | -0.03 | -0.14% | 20.67 | 21.42 | 13573 | 2863 | 1.32% |
| 2025-03-19 | 21.49 | 21.09 | -0.52 | -2.41% | 20.90 | 21.63 | 13723 | 2897 | 1.33% |
| 2025-03-18 | 22.00 | 21.61 | -0.27 | -1.23% | 21.41 | 22.33 | 12821 | 2778 | 1.24% |
| 2025-03-17 | 21.60 | 21.88 | 0.61 | 2.87% | 20.80 | 22.22 | 21968 | 4724 | 2.13% |
| 2025-03-14 | 20.51 | 21.27 | 0.74 | 3.60% | 20.07 | 21.28 | 26190 | 5440 | 2.54% |
| 2025-03-13 | 21.50 | 20.53 | -0.73 | -3.43% | 20.22 | 21.50 | 28825 | 5933 | 2.80% |
| 2025-03-12 | 21.15 | 21.26 | 0.12 | 0.57% | 20.98 | 21.80 | 24608 | 5270 | 2.39% |
| 2025-03-11 | 20.53 | 21.14 | 0.11 | 0.52% | 20.42 | 21.40 | 19222 | 4024 | 1.87% |
| 2025-03-10 | 21.05 | 21.03 | -0.20 | -0.94% | 20.69 | 21.44 | 15361 | 3219 | 1.49% |
| 2025-03-07 | 20.64 | 21.23 | 0.53 | 2.56% | 20.45 | 21.86 | 30583 | 6504 | 2.97% |
| 2025-03-06 | 20.61 | 20.70 | 0.14 | 0.68% | 20.39 | 21.39 | 24157 | 5048 | 2.34% |
| 2025-03-05 | 20.60 | 20.56 | -0.12 | -0.58% | 20.08 | 20.78 | 23484 | 4790 | 2.28% |
| 2025-03-04 | 19.41 | 20.68 | 1.55 | 8.10% | 19.10 | 20.82 | 37469 | 7533 | 3.64% |
| 2025-03-03 | 19.30 | 19.13 | -0.24 | -1.24% | 19.09 | 19.75 | 17562 | 3400 | 1.70% |
| 2025-02-28 | 19.99 | 19.37 | -1.06 | -5.19% | 19.23 | 20.57 | 30574 | 6046 | 2.97% |
| 2025-02-27 | 20.86 | 20.43 | -0.34 | -1.64% | 19.71 | 21.99 | 48888 | 10154 | 4.74% |
| 2025-02-26 | 20.01 | 20.77 | 1.11 | 5.65% | 20.01 | 21.00 | 50106 | 10257 | 4.86% |
| 2025-02-25 | 18.35 | 19.66 | 0.99 | 5.30% | 18.35 | 19.88 | 50975 | 9877 | 4.95% |
| 2025-02-24 | 17.97 | 18.67 | 0.82 | 4.59% | 17.73 | 19.17 | 41633 | 7719 | 4.04% |
| 2025-02-21 | 17.68 | 17.85 | 0.08 | 0.45% | 17.13 | 18.07 | 26892 | 4749 | 2.61% |
| 2025-02-20 | 17.28 | 17.77 | 0.39 | 2.24% | 17.20 | 17.77 | 19971 | 3494 | 1.94% |
| 2025-02-19 | 17.15 | 17.38 | 0.41 | 2.42% | 16.73 | 17.39 | 14619 | 2506 | 1.42% |
| 2025-02-18 | 17.56 | 16.97 | -0.64 | -3.63% | 16.76 | 17.56 | 15134 | 2590 | 1.47% |
| 2025-02-17 | 18.09 | 17.61 | -0.11 | -0.62% | 17.40 | 18.28 | 17848 | 3168 | 1.73% |
| 2025-02-14 | 17.63 | 17.72 | -0.02 | -0.11% | 17.36 | 18.12 | 23642 | 4160 | 2.29% |
| 2025-02-13 | 18.74 | 17.74 | -1.00 | -5.34% | 17.50 | 18.74 | 23576 | 4206 | 2.29% |
| 2025-02-12 | 18.32 | 18.74 | 0.23 | 1.24% | 18.30 | 19.10 | 13839 | 2582 | 1.34% |
| 2025-02-11 | 19.15 | 18.51 | -0.64 | -3.34% | 18.41 | 19.27 | 15039 | 2797 | 1.46% |
| 2025-02-10 | 18.88 | 19.15 | 0.55 | 2.96% | 18.26 | 19.50 | 25545 | 4851 | 2.48% |
| 2025-02-07 | 18.39 | 18.60 | 0.33 | 1.81% | 17.93 | 19.45 | 22952 | 4338 | 2.23% |
| 2025-02-06 | 17.77 | 18.27 | 0.45 | 2.53% | 17.55 | 18.37 | 14950 | 2706 | 1.45% |
| 2025-02-05 | 17.14 | 17.82 | 0.83 | 4.89% | 17.14 | 18.18 | 14653 | 2593 | 1.42% |
| 2025-01-27 | 17.54 | 16.99 | -0.38 | -2.19% | 16.75 | 17.63 | 10197 | 1741 | 0.99% |
| 2025-01-24 | 17.11 | 17.37 | 0.26 | 1.52% | 16.71 | 17.50 | 11329 | 1934 | 1.10% |
| 2025-01-23 | 17.64 | 17.11 | -0.26 | -1.50% | 16.96 | 17.79 | 15424 | 2673 | 1.50% |
| 2025-01-22 | 16.22 | 17.37 | 1.14 | 7.02% | 15.80 | 18.17 | 35321 | 6048 | 3.43% |
| 2025-01-21 | 16.16 | 16.23 | 0.01 | 0.06% | 15.87 | 16.29 | 9064 | 1454 | 0.88% |
| 2025-01-20 | 16.17 | 16.22 | 0.02 | 0.12% | 15.83 | 16.40 | 12014 | 1947 | 1.17% |
| 2025-01-17 | 16.04 | 16.20 | 0.11 | 0.68% | 15.83 | 16.23 | 8971 | 1437 | 0.87% |
| 2025-01-16 | 16.52 | 16.09 | -0.33 | -2.01% | 16.05 | 16.69 | 9046 | 1475 | 0.88% |
| 2025-01-15 | 16.26 | 16.42 | 0.02 | 0.12% | 16.21 | 16.73 | 10047 | 1652 | 0.98% |
| 2025-01-14 | 15.55 | 16.40 | 0.91 | 5.87% | 15.45 | 16.49 | 15975 | 2579 | 1.55% |
| 2025-01-13 | 15.40 | 15.49 | 0.01 | 0.06% | 14.42 | 15.80 | 12774 | 1959 | 1.24% |
| 2025-01-10 | 15.47 | 15.48 | 0.00 | 0.00% | 15.20 | 15.75 | 13524 | 2088 | 1.31% |
| 2025-01-09 | 14.93 | 15.48 | 0.72 | 4.88% | 14.61 | 15.57 | 15629 | 2389 | 1.52% |
| 2025-01-08 | 14.79 | 14.76 | -0.03 | -0.20% | 14.00 | 14.96 | 14171 | 2066 | 1.38% |
| 2025-01-07 | 14.43 | 14.79 | 0.08 | 0.54% | 14.30 | 14.80 | 11297 | 1646 | 1.10% |
| 2025-01-06 | 15.12 | 14.71 | -0.55 | -3.60% | 13.62 | 15.14 | 27006 | 3890 | 2.62% |
| 2025-01-03 | 15.68 | 15.26 | -0.52 | -3.30% | 15.15 | 15.95 | 17220 | 2674 | 1.67% |
| 2025-01-02 | 15.63 | 15.78 | 0.04 | 0.25% | 15.14 | 16.05 | 20814 | 3265 | 2.02% |
| 2024-12-31 | 15.83 | 15.74 | -0.10 | -0.63% | 15.37 | 16.08 | 17582 | 2765 | 1.71% |
| 2024-12-30 | 15.52 | 15.84 | 0.19 | 1.21% | 14.82 | 16.00 | 19873 | 3091 | 1.93% |