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 22:19:35 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 | 26.31 | 24.97 | -3.80 | -13.21% | 24.53 | 27.49 | 21319 | 5540 | 2.36% |
| 2025-04-03 | 29.01 | 28.77 | -0.41 | -1.41% | 28.40 | 29.72 | 13430 | 3901 | 1.48% |
| 2025-04-02 | 28.90 | 29.18 | 0.23 | 0.79% | 28.66 | 29.54 | 7201 | 2107 | 0.80% |
| 2025-04-01 | 28.71 | 28.95 | 0.27 | 0.94% | 28.63 | 29.30 | 7051 | 2046 | 0.78% |
| 2025-03-31 | 28.66 | 28.68 | -0.38 | -1.31% | 28.21 | 28.97 | 11856 | 3392 | 1.31% |
| 2025-03-28 | 29.70 | 29.06 | -0.06 | -0.21% | 28.92 | 29.73 | 8218 | 2406 | 0.91% |
| 2025-03-27 | 28.80 | 29.12 | 0.21 | 0.73% | 28.33 | 29.65 | 10333 | 3005 | 1.14% |
| 2025-03-26 | 28.82 | 28.91 | 0.09 | 0.31% | 28.80 | 29.39 | 9593 | 2789 | 1.06% |
| 2025-03-25 | 29.22 | 28.82 | -0.39 | -1.34% | 28.82 | 29.74 | 9652 | 2823 | 1.07% |
| 2025-03-24 | 29.80 | 29.21 | -0.37 | -1.25% | 28.71 | 29.97 | 12197 | 3578 | 1.35% |
| 2025-03-21 | 30.24 | 29.58 | -0.77 | -2.54% | 29.55 | 30.42 | 8991 | 2686 | 0.99% |
| 2025-03-20 | 30.92 | 30.35 | -0.57 | -1.84% | 30.10 | 30.92 | 11339 | 3457 | 1.25% |
| 2025-03-19 | 31.16 | 30.92 | -0.37 | -1.18% | 30.75 | 31.41 | 7167 | 2225 | 0.79% |
| 2025-03-18 | 31.06 | 31.29 | 0.23 | 0.74% | 30.97 | 31.46 | 6662 | 2076 | 0.74% |
| 2025-03-17 | 31.30 | 31.06 | 0.15 | 0.49% | 30.79 | 31.58 | 8089 | 2511 | 0.89% |
| 2025-03-14 | 30.30 | 30.91 | 0.37 | 1.21% | 30.12 | 31.07 | 10055 | 3083 | 1.11% |
| 2025-03-13 | 31.04 | 30.54 | -0.80 | -2.55% | 30.23 | 31.26 | 9347 | 2869 | 1.03% |
| 2025-03-12 | 31.30 | 31.34 | 0.00 | 0.00% | 31.04 | 31.63 | 8905 | 2792 | 0.98% |
| 2025-03-11 | 30.80 | 31.34 | 0.21 | 0.67% | 30.67 | 31.44 | 11610 | 3602 | 1.28% |
| 2025-03-10 | 31.63 | 31.13 | -0.50 | -1.58% | 30.82 | 31.67 | 17574 | 5482 | 1.94% |
| 2025-03-07 | 31.54 | 31.63 | 0.16 | 0.51% | 31.10 | 32.18 | 12158 | 3839 | 1.34% |
| 2025-03-06 | 31.70 | 31.47 | 0.23 | 0.74% | 31.31 | 31.83 | 14082 | 4442 | 1.56% |
| 2025-03-05 | 31.16 | 31.24 | 0.06 | 0.19% | 30.63 | 31.29 | 10306 | 3191 | 1.14% |
| 2025-03-04 | 30.59 | 31.18 | 0.50 | 1.63% | 30.57 | 31.59 | 14968 | 4657 | 1.65% |
| 2025-03-03 | 30.65 | 30.68 | 0.03 | 0.10% | 30.35 | 31.50 | 14276 | 4422 | 1.58% |
| 2025-02-28 | 32.36 | 30.65 | -1.65 | -5.11% | 30.36 | 32.36 | 26324 | 8152 | 2.91% |
| 2025-02-27 | 32.20 | 32.30 | -0.06 | -0.19% | 31.60 | 32.57 | 22138 | 7103 | 2.45% |
| 2025-02-26 | 31.39 | 32.36 | 0.98 | 3.12% | 31.16 | 32.88 | 26417 | 8503 | 2.92% |
| 2025-02-25 | 30.41 | 31.38 | 0.59 | 1.92% | 30.30 | 31.80 | 18726 | 5838 | 2.07% |
| 2025-02-24 | 31.01 | 30.79 | -0.26 | -0.84% | 30.35 | 31.36 | 22014 | 6798 | 2.43% |
| 2025-02-21 | 29.40 | 31.05 | 1.57 | 5.33% | 29.00 | 31.56 | 35346 | 10770 | 3.91% |
| 2025-02-20 | 29.35 | 29.48 | 0.26 | 0.89% | 29.25 | 29.95 | 26625 | 7881 | 2.94% |
| 2025-02-19 | 27.98 | 29.22 | 1.54 | 5.56% | 27.80 | 29.24 | 24495 | 7062 | 2.71% |
| 2025-02-18 | 28.45 | 27.68 | -0.73 | -2.57% | 27.52 | 28.74 | 15433 | 4352 | 1.71% |
| 2025-02-17 | 28.29 | 28.41 | 0.12 | 0.42% | 28.02 | 28.69 | 13131 | 3722 | 1.45% |
| 2025-02-14 | 27.91 | 28.29 | 0.38 | 1.36% | 27.82 | 28.38 | 11473 | 3229 | 1.27% |
| 2025-02-13 | 28.66 | 27.91 | -0.77 | -2.68% | 27.85 | 28.71 | 14914 | 4199 | 1.65% |
| 2025-02-12 | 28.09 | 28.68 | 0.63 | 2.25% | 27.84 | 28.69 | 17135 | 4862 | 1.89% |
| 2025-02-11 | 28.60 | 28.05 | -0.43 | -1.51% | 27.90 | 28.61 | 15788 | 4431 | 1.75% |
| 2025-02-10 | 28.68 | 28.48 | -0.03 | -0.11% | 28.13 | 29.34 | 33228 | 9511 | 3.67% |
| 2025-02-07 | 28.60 | 28.51 | -0.29 | -1.01% | 28.17 | 29.16 | 25606 | 7357 | 2.83% |
| 2025-02-06 | 28.08 | 28.80 | 0.40 | 1.41% | 28.06 | 29.08 | 18830 | 5426 | 2.08% |
| 2025-02-05 | 28.25 | 28.40 | 0.39 | 1.39% | 28.01 | 28.47 | 7182 | 2032 | 0.79% |
| 2025-01-27 | 29.28 | 28.01 | -0.93 | -3.21% | 28.01 | 29.28 | 8087 | 2301 | 0.89% |
| 2025-01-24 | 28.36 | 28.94 | 0.59 | 2.08% | 28.24 | 28.94 | 7622 | 2188 | 0.84% |
| 2025-01-23 | 28.38 | 28.35 | 0.20 | 0.71% | 28.01 | 28.98 | 7498 | 2143 | 0.83% |
| 2025-01-22 | 28.27 | 28.15 | -0.20 | -0.71% | 27.94 | 28.60 | 4574 | 1289 | 0.51% |
| 2025-01-21 | 28.13 | 28.35 | 0.22 | 0.78% | 27.92 | 28.61 | 7415 | 2091 | 0.82% |
| 2025-01-20 | 28.26 | 28.13 | 0.05 | 0.18% | 28.00 | 28.66 | 7543 | 2130 | 0.83% |
| 2025-01-17 | 27.98 | 28.08 | 0.49 | 1.78% | 27.80 | 28.47 | 9930 | 2795 | 1.10% |
| 2025-01-16 | 27.53 | 27.59 | 0.03 | 0.11% | 27.20 | 28.03 | 5326 | 1472 | 0.59% |
| 2025-01-15 | 27.58 | 27.56 | 0.02 | 0.07% | 27.22 | 27.80 | 5933 | 1635 | 0.66% |
| 2025-01-14 | 26.40 | 27.54 | 1.30 | 4.95% | 26.40 | 27.60 | 9638 | 2619 | 1.07% |
| 2025-01-13 | 26.08 | 26.24 | 0.16 | 0.61% | 25.76 | 26.49 | 4675 | 1224 | 0.52% |
| 2025-01-10 | 26.50 | 26.08 | -0.61 | -2.29% | 26.05 | 27.10 | 6724 | 1789 | 0.74% |
| 2025-01-09 | 26.28 | 26.69 | 0.22 | 0.83% | 26.16 | 26.90 | 6281 | 1676 | 0.69% |
| 2025-01-08 | 26.31 | 26.47 | -0.09 | -0.34% | 25.53 | 26.87 | 8695 | 2276 | 0.96% |
| 2025-01-07 | 26.03 | 26.56 | 0.39 | 1.49% | 25.81 | 26.60 | 7996 | 2099 | 0.88% |
| 2025-01-06 | 26.42 | 26.17 | -0.25 | -0.95% | 25.81 | 26.77 | 7781 | 2040 | 0.86% |
| 2025-01-03 | 27.42 | 26.42 | -0.78 | -2.87% | 26.26 | 27.55 | 10194 | 2734 | 1.13% |
| 2025-01-02 | 28.21 | 27.20 | -0.83 | -2.96% | 27.00 | 28.21 | 14007 | 3857 | 3.05% |
| 2024-12-31 | 29.54 | 28.03 | -1.04 | -3.58% | 28.00 | 29.54 | 13078 | 3718 | 2.85% |
| 2024-12-30 | 29.35 | 29.07 | -0.58 | -1.96% | 28.91 | 30.10 | 14678 | 4311 | 3.19% |