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 20:03:49 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 21.64 | 19.40 | -3.89 | -16.70% | 19.00 | 21.68 | 42631 | 8723 | 1.62% |
| 2025-04-03 | 23.99 | 23.29 | -1.27 | -5.17% | 22.91 | 24.21 | 48698 | 11373 | 1.85% |
| 2025-04-02 | 23.92 | 24.56 | 0.64 | 2.68% | 23.92 | 25.08 | 27246 | 6702 | 1.04% |
| 2025-04-01 | 23.57 | 23.92 | 0.35 | 1.48% | 23.55 | 24.27 | 20531 | 4924 | 0.78% |
| 2025-03-31 | 23.24 | 23.57 | 0.21 | 0.90% | 22.82 | 23.75 | 27210 | 6359 | 1.04% |
| 2025-03-28 | 23.85 | 23.36 | -0.47 | -1.97% | 23.25 | 24.05 | 21851 | 5149 | 0.83% |
| 2025-03-27 | 23.77 | 23.83 | 0.14 | 0.59% | 23.64 | 24.48 | 26774 | 6457 | 1.02% |
| 2025-03-26 | 23.41 | 23.69 | 0.19 | 0.81% | 23.36 | 23.96 | 11728 | 2786 | 0.45% |
| 2025-03-25 | 23.78 | 23.50 | -0.26 | -1.09% | 23.10 | 24.03 | 17770 | 4171 | 0.68% |
| 2025-03-24 | 23.49 | 23.76 | 0.24 | 1.02% | 23.35 | 24.17 | 25351 | 6033 | 0.97% |
| 2025-03-21 | 23.86 | 23.52 | -0.37 | -1.55% | 23.01 | 24.20 | 31275 | 7319 | 1.19% |
| 2025-03-20 | 23.99 | 23.89 | -0.26 | -1.08% | 23.78 | 24.26 | 19217 | 4618 | 0.73% |
| 2025-03-19 | 24.30 | 24.15 | -0.15 | -0.62% | 23.68 | 24.35 | 23075 | 5543 | 0.88% |
| 2025-03-18 | 23.75 | 24.30 | 0.62 | 2.62% | 23.73 | 24.42 | 32924 | 7952 | 1.25% |
| 2025-03-17 | 24.00 | 23.68 | -0.21 | -0.88% | 23.50 | 24.17 | 24615 | 5831 | 0.94% |
| 2025-03-14 | 23.65 | 23.89 | 0.16 | 0.67% | 23.41 | 23.97 | 35214 | 8366 | 1.34% |
| 2025-03-13 | 24.58 | 23.73 | -1.09 | -4.39% | 23.58 | 24.68 | 34906 | 8360 | 1.33% |
| 2025-03-12 | 24.55 | 24.82 | 0.24 | 0.98% | 23.71 | 25.17 | 57214 | 13950 | 2.18% |
| 2025-03-11 | 24.70 | 24.58 | -1.07 | -4.17% | 24.22 | 24.85 | 57860 | 14170 | 2.20% |
| 2025-03-10 | 25.57 | 25.65 | 0.13 | 0.51% | 24.95 | 25.79 | 48843 | 12407 | 1.86% |
| 2025-03-07 | 24.90 | 25.52 | 0.69 | 2.78% | 24.70 | 26.17 | 51299 | 13141 | 1.95% |
| 2025-03-06 | 24.75 | 24.83 | 0.28 | 1.14% | 24.44 | 25.32 | 40136 | 10005 | 1.53% |
| 2025-03-05 | 24.51 | 24.55 | -0.12 | -0.49% | 24.25 | 24.92 | 46318 | 11390 | 1.76% |
| 2025-03-04 | 22.90 | 24.67 | 1.61 | 6.98% | 22.86 | 24.68 | 73565 | 17722 | 2.80% |
| 2025-03-03 | 24.00 | 23.06 | -0.36 | -1.54% | 22.90 | 24.30 | 73999 | 17326 | 2.82% |
| 2025-02-28 | 24.00 | 23.42 | 0.70 | 3.08% | 23.30 | 24.69 | 135661 | 32348 | 5.17% |
| 2025-02-27 | 22.04 | 22.72 | 0.70 | 3.18% | 21.83 | 22.88 | 49051 | 10998 | 1.87% |
| 2025-02-26 | 21.84 | 22.02 | 0.28 | 1.29% | 21.70 | 22.35 | 26286 | 5798 | 1.00% |
| 2025-02-25 | 21.58 | 21.74 | -0.24 | -1.09% | 21.57 | 22.07 | 19339 | 4217 | 0.74% |
| 2025-02-24 | 22.18 | 21.98 | -0.20 | -0.90% | 21.51 | 22.18 | 27010 | 5892 | 1.03% |
| 2025-02-21 | 21.70 | 22.18 | 0.69 | 3.21% | 21.38 | 22.37 | 50426 | 11069 | 1.92% |
| 2025-02-20 | 20.82 | 21.49 | 0.78 | 3.77% | 20.58 | 21.64 | 38845 | 8273 | 1.48% |
| 2025-02-19 | 20.24 | 20.71 | 0.41 | 2.02% | 20.24 | 20.77 | 21372 | 4393 | 0.81% |
| 2025-02-18 | 20.80 | 20.30 | -0.50 | -2.40% | 20.07 | 20.92 | 22903 | 4702 | 0.87% |
| 2025-02-17 | 20.79 | 20.80 | 0.14 | 0.68% | 20.53 | 21.09 | 23953 | 4968 | 0.91% |
| 2025-02-14 | 20.55 | 20.66 | -0.08 | -0.39% | 20.50 | 20.93 | 22157 | 4585 | 0.84% |
| 2025-02-13 | 21.20 | 20.74 | -0.58 | -2.72% | 20.57 | 21.20 | 25443 | 5299 | 0.97% |
| 2025-02-12 | 20.21 | 21.32 | 0.94 | 4.61% | 20.21 | 21.50 | 50968 | 10755 | 1.94% |
| 2025-02-11 | 20.00 | 20.38 | 0.33 | 1.65% | 19.92 | 20.57 | 26671 | 5399 | 1.02% |
| 2025-02-10 | 20.15 | 20.05 | 0.03 | 0.15% | 19.78 | 20.28 | 28155 | 5635 | 1.07% |
| 2025-02-07 | 19.38 | 20.02 | 0.62 | 3.20% | 19.34 | 20.65 | 46798 | 9391 | 1.78% |
| 2025-02-06 | 19.26 | 19.40 | 0.09 | 0.47% | 19.19 | 19.63 | 27253 | 5291 | 1.04% |
| 2025-02-05 | 19.50 | 19.31 | 0.07 | 0.36% | 19.06 | 19.54 | 23584 | 4560 | 0.90% |
| 2025-01-27 | 19.69 | 19.24 | -0.32 | -1.64% | 19.10 | 19.74 | 16651 | 3213 | 0.63% |
| 2025-01-24 | 19.03 | 19.56 | 0.43 | 2.25% | 19.02 | 19.59 | 15988 | 3087 | 0.61% |
| 2025-01-23 | 19.60 | 19.13 | -0.25 | -1.29% | 19.13 | 19.75 | 19003 | 3692 | 0.72% |
| 2025-01-22 | 19.68 | 19.38 | -0.32 | -1.62% | 19.30 | 19.80 | 20748 | 4055 | 0.79% |
| 2025-01-21 | 19.55 | 19.70 | 0.32 | 1.65% | 19.21 | 19.70 | 21510 | 4190 | 0.82% |
| 2025-01-20 | 18.77 | 19.38 | 0.86 | 4.64% | 18.52 | 19.79 | 35308 | 6769 | 1.34% |
| 2025-01-17 | 18.19 | 18.52 | 0.23 | 1.26% | 18.00 | 18.65 | 31931 | 5849 | 1.22% |
| 2025-01-16 | 18.22 | 18.29 | 0.20 | 1.11% | 18.03 | 18.41 | 21345 | 3883 | 0.81% |
| 2025-01-15 | 18.48 | 18.09 | -0.39 | -2.11% | 18.02 | 18.55 | 14885 | 2709 | 0.57% |
| 2025-01-14 | 17.65 | 18.48 | 0.84 | 4.76% | 17.53 | 18.50 | 26507 | 4815 | 1.01% |
| 2025-01-13 | 17.85 | 17.64 | -0.24 | -1.34% | 17.32 | 18.00 | 24226 | 4269 | 0.92% |
| 2025-01-10 | 18.35 | 17.88 | -0.36 | -1.97% | 17.88 | 18.80 | 30789 | 5646 | 1.17% |
| 2025-01-09 | 18.85 | 18.24 | -0.10 | -0.55% | 18.23 | 19.37 | 37766 | 7096 | 1.44% |
| 2025-01-08 | 17.70 | 18.34 | 0.62 | 3.50% | 17.55 | 18.55 | 42330 | 7605 | 1.61% |
| 2025-01-07 | 19.00 | 17.72 | -1.47 | -7.66% | 17.41 | 19.07 | 62889 | 11339 | 2.39% |
| 2025-01-06 | 19.20 | 19.19 | -0.42 | -2.14% | 18.60 | 19.59 | 29050 | 5563 | 1.11% |
| 2025-01-03 | 19.82 | 19.61 | -0.27 | -1.36% | 19.56 | 20.24 | 21292 | 4214 | 0.81% |
| 2025-01-02 | 20.20 | 19.88 | -0.31 | -1.54% | 19.56 | 20.32 | 24648 | 4909 | 0.97% |
| 2024-12-31 | 20.30 | 20.19 | -0.17 | -0.83% | 19.90 | 20.48 | 16696 | 3371 | 0.66% |
| 2024-12-30 | 19.96 | 20.36 | 0.40 | 2.00% | 19.60 | 20.58 | 28646 | 5786 | 1.13% |