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 02:42:37 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 | 22.22 | 23.00 | 1.25 | 5.75% | 22.22 | 23.56 | 16123 | 3697 | 2.04% |
| 2025-04-07 | 24.90 | 21.75 | -5.19 | -19.27% | 21.65 | 25.79 | 14931 | 3517 | 1.89% |
| 2025-04-03 | 27.36 | 26.94 | -0.38 | -1.39% | 26.53 | 27.48 | 5914 | 1597 | 0.75% |
| 2025-04-02 | 27.12 | 27.32 | 0.27 | 1.00% | 26.80 | 27.50 | 4818 | 1314 | 0.61% |
| 2025-04-01 | 26.48 | 27.05 | 0.44 | 1.65% | 26.48 | 27.49 | 7761 | 2106 | 0.98% |
| 2025-03-31 | 26.00 | 26.61 | -0.09 | -0.34% | 25.91 | 26.80 | 8055 | 2119 | 1.02% |
| 2025-03-28 | 26.80 | 26.70 | -0.31 | -1.15% | 26.63 | 27.28 | 4130 | 1109 | 0.52% |
| 2025-03-27 | 27.31 | 27.01 | -0.29 | -1.06% | 26.80 | 27.70 | 7815 | 2122 | 0.99% |
| 2025-03-26 | 26.75 | 27.30 | 0.68 | 2.55% | 26.55 | 27.50 | 9531 | 2590 | 1.21% |
| 2025-03-25 | 26.50 | 26.62 | -0.43 | -1.59% | 26.20 | 27.12 | 9969 | 2657 | 1.26% |
| 2025-03-24 | 28.27 | 27.05 | -1.22 | -4.32% | 26.30 | 28.29 | 14689 | 4006 | 1.86% |
| 2025-03-21 | 29.30 | 28.27 | -0.93 | -3.18% | 28.14 | 29.30 | 8898 | 2531 | 1.13% |
| 2025-03-20 | 29.13 | 29.20 | -0.22 | -0.75% | 28.85 | 29.62 | 9077 | 2652 | 1.15% |
| 2025-03-19 | 29.45 | 29.42 | -0.21 | -0.71% | 29.16 | 30.30 | 12127 | 3591 | 1.54% |
| 2025-03-18 | 29.53 | 29.63 | -0.14 | -0.47% | 29.41 | 30.90 | 17801 | 5321 | 2.26% |
| 2025-03-17 | 29.80 | 29.77 | -0.03 | -0.10% | 29.32 | 30.28 | 17876 | 5314 | 2.27% |
| 2025-03-14 | 28.01 | 29.80 | 1.62 | 5.75% | 27.71 | 29.86 | 20749 | 5996 | 2.63% |
| 2025-03-13 | 29.23 | 28.18 | -0.96 | -3.29% | 27.60 | 29.23 | 14800 | 4163 | 1.88% |
| 2025-03-12 | 29.34 | 29.14 | 0.00 | 0.00% | 29.06 | 29.66 | 12191 | 3584 | 1.55% |
| 2025-03-11 | 29.14 | 29.14 | -0.17 | -0.58% | 28.77 | 29.49 | 9363 | 2725 | 1.19% |
| 2025-03-10 | 30.00 | 29.31 | -0.25 | -0.85% | 29.10 | 30.00 | 14360 | 4225 | 1.82% |
| 2025-03-07 | 30.53 | 29.56 | -0.78 | -2.57% | 29.27 | 30.61 | 21024 | 6277 | 2.67% |
| 2025-03-06 | 28.98 | 30.34 | 1.53 | 5.31% | 28.90 | 30.99 | 34639 | 10458 | 4.39% |
| 2025-03-05 | 28.57 | 28.81 | 0.11 | 0.38% | 28.30 | 29.20 | 10995 | 3161 | 1.39% |
| 2025-03-04 | 27.71 | 28.70 | 0.73 | 2.61% | 27.71 | 28.87 | 14477 | 4123 | 1.84% |
| 2025-03-03 | 28.30 | 27.97 | 0.17 | 0.61% | 27.67 | 28.78 | 15701 | 4433 | 1.99% |
| 2025-02-28 | 29.43 | 27.80 | -1.71 | -5.79% | 27.69 | 29.78 | 16815 | 4798 | 2.13% |
| 2025-02-27 | 30.11 | 29.51 | -0.44 | -1.47% | 29.00 | 30.35 | 20433 | 6054 | 2.59% |
| 2025-02-26 | 30.07 | 29.95 | 0.15 | 0.50% | 29.52 | 30.35 | 22125 | 6623 | 2.81% |
| 2025-02-25 | 29.80 | 29.80 | 0.20 | 0.68% | 29.22 | 30.55 | 25981 | 7760 | 3.30% |
| 2025-02-24 | 29.71 | 29.60 | -0.11 | -0.37% | 29.01 | 29.94 | 19475 | 5753 | 2.47% |
| 2025-02-21 | 29.19 | 29.71 | 0.59 | 2.03% | 28.80 | 29.90 | 24718 | 7288 | 3.14% |
| 2025-02-20 | 29.50 | 29.12 | 0.59 | 2.07% | 28.79 | 30.42 | 27565 | 8099 | 3.50% |
| 2025-02-19 | 28.15 | 28.53 | 0.54 | 1.93% | 28.00 | 28.79 | 13709 | 3903 | 1.74% |
| 2025-02-18 | 29.26 | 27.99 | -1.25 | -4.27% | 27.81 | 29.39 | 19029 | 5423 | 2.41% |
| 2025-02-17 | 29.73 | 29.24 | -0.34 | -1.15% | 28.89 | 29.91 | 22330 | 6548 | 2.83% |
| 2025-02-14 | 28.27 | 29.58 | 1.08 | 3.79% | 28.10 | 29.90 | 23284 | 6785 | 2.95% |
| 2025-02-13 | 29.29 | 28.50 | -0.92 | -3.13% | 28.21 | 29.51 | 21820 | 6253 | 2.77% |
| 2025-02-12 | 28.95 | 29.42 | 0.10 | 0.34% | 28.95 | 29.94 | 25405 | 7479 | 3.22% |
| 2025-02-11 | 29.43 | 29.32 | -0.28 | -0.95% | 27.84 | 30.77 | 42938 | 12725 | 5.45% |
| 2025-02-10 | 27.34 | 29.60 | 2.34 | 8.58% | 27.34 | 30.50 | 38862 | 11290 | 4.93% |
| 2025-02-07 | 27.28 | 27.26 | -0.04 | -0.15% | 26.81 | 27.68 | 16337 | 4453 | 2.07% |
| 2025-02-06 | 27.45 | 27.30 | 0.12 | 0.44% | 26.74 | 27.50 | 16386 | 4459 | 2.08% |
| 2025-02-05 | 26.36 | 27.18 | 1.52 | 5.92% | 26.17 | 27.50 | 19203 | 5180 | 2.44% |
| 2025-01-27 | 25.96 | 25.66 | 0.14 | 0.55% | 25.42 | 26.25 | 9697 | 2506 | 1.23% |
| 2025-01-24 | 24.41 | 25.52 | 0.62 | 2.49% | 24.22 | 25.58 | 10528 | 2664 | 1.34% |
| 2025-01-23 | 24.50 | 24.90 | 0.48 | 1.97% | 24.50 | 25.37 | 11788 | 2949 | 1.50% |
| 2025-01-22 | 24.29 | 24.42 | 0.04 | 0.16% | 24.15 | 24.68 | 7713 | 1878 | 0.98% |
| 2025-01-21 | 24.72 | 24.38 | 0.77 | 3.26% | 24.18 | 25.15 | 16297 | 4020 | 2.07% |
| 2025-01-20 | 23.71 | 23.61 | 0.28 | 1.20% | 23.06 | 23.85 | 5015 | 1182 | 0.64% |
| 2025-01-17 | 23.59 | 23.33 | -0.26 | -1.10% | 23.08 | 23.83 | 4676 | 1090 | 0.59% |
| 2025-01-16 | 23.60 | 23.59 | 0.23 | 0.98% | 23.31 | 23.94 | 6774 | 1598 | 0.86% |
| 2025-01-15 | 23.42 | 23.36 | 0.07 | 0.30% | 23.17 | 23.55 | 6521 | 1523 | 0.83% |
| 2025-01-14 | 22.38 | 23.29 | 1.24 | 5.62% | 22.25 | 23.30 | 7243 | 1663 | 0.92% |
| 2025-01-13 | 21.82 | 22.05 | 0.23 | 1.05% | 21.17 | 22.39 | 6731 | 1470 | 0.85% |
| 2025-01-10 | 22.61 | 21.82 | -0.79 | -3.49% | 21.82 | 22.88 | 6741 | 1502 | 0.86% |
| 2025-01-09 | 22.34 | 22.61 | -0.02 | -0.09% | 22.34 | 22.93 | 5348 | 1214 | 0.68% |
| 2025-01-08 | 22.82 | 22.63 | -0.16 | -0.70% | 21.80 | 23.05 | 8351 | 1879 | 1.06% |
| 2025-01-07 | 22.19 | 22.79 | 0.77 | 3.50% | 21.80 | 22.86 | 6846 | 1536 | 0.87% |
| 2025-01-06 | 22.76 | 22.02 | -0.26 | -1.17% | 21.57 | 22.76 | 6782 | 1493 | 0.86% |
| 2025-01-03 | 23.60 | 22.28 | -1.32 | -5.59% | 22.02 | 23.69 | 9342 | 2141 | 1.18% |
| 2025-01-02 | 24.61 | 23.60 | -0.91 | -3.71% | 23.18 | 24.77 | 11852 | 2846 | 1.50% |
| 2024-12-31 | 25.78 | 24.51 | -1.14 | -4.44% | 24.44 | 25.90 | 9779 | 2452 | 1.24% |
| 2024-12-30 | 25.66 | 25.65 | -0.15 | -0.58% | 25.12 | 25.92 | 6570 | 1682 | 0.83% |