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 01:53:08 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 | 22.30 | 21.78 | -0.37 | -1.67% | 20.99 | 23.00 | 83904 | 18344 | 3.92% |
| 2025-04-07 | 23.00 | 22.15 | -2.35 | -9.59% | 21.26 | 23.88 | 96560 | 21919 | 4.51% |
| 2025-04-03 | 24.72 | 24.50 | -0.23 | -0.93% | 24.08 | 24.90 | 60364 | 14728 | 2.82% |
| 2025-04-02 | 25.10 | 24.73 | -0.23 | -0.92% | 24.20 | 25.10 | 71297 | 17572 | 3.33% |
| 2025-04-01 | 24.70 | 24.96 | 0.32 | 1.30% | 23.80 | 25.24 | 105203 | 25879 | 4.91% |
| 2025-03-31 | 25.00 | 24.64 | 1.83 | 8.02% | 23.88 | 25.00 | 126390 | 30833 | 5.90% |
| 2025-03-28 | 22.48 | 22.81 | 0.24 | 1.06% | 22.30 | 22.99 | 29688 | 6736 | 1.39% |
| 2025-03-27 | 22.40 | 22.57 | 0.10 | 0.45% | 21.88 | 22.82 | 35094 | 7870 | 1.64% |
| 2025-03-26 | 22.48 | 22.47 | 0.11 | 0.49% | 22.14 | 22.69 | 25250 | 5654 | 1.18% |
| 2025-03-25 | 22.26 | 22.36 | -0.03 | -0.13% | 22.07 | 22.84 | 49090 | 11056 | 2.29% |
| 2025-03-24 | 23.70 | 22.39 | -1.31 | -5.53% | 21.96 | 23.75 | 70478 | 15923 | 3.29% |
| 2025-03-21 | 23.60 | 23.70 | 0.00 | 0.00% | 23.30 | 24.50 | 62855 | 14984 | 2.93% |
| 2025-03-20 | 22.42 | 23.70 | 1.35 | 6.04% | 22.06 | 23.80 | 83990 | 19611 | 3.92% |
| 2025-03-19 | 22.25 | 22.35 | 0.27 | 1.22% | 21.70 | 22.50 | 41766 | 9270 | 1.95% |
| 2025-03-18 | 21.07 | 22.08 | 0.95 | 4.50% | 20.91 | 22.67 | 68381 | 14932 | 3.19% |
| 2025-03-17 | 20.80 | 21.13 | 0.22 | 1.05% | 20.75 | 21.39 | 21591 | 4554 | 1.01% |
| 2025-03-14 | 21.00 | 20.91 | -0.18 | -0.85% | 20.46 | 21.18 | 40010 | 8345 | 1.87% |
| 2025-03-13 | 21.43 | 21.09 | -0.34 | -1.59% | 20.71 | 21.55 | 35400 | 7458 | 1.65% |
| 2025-03-12 | 21.70 | 21.43 | 0.67 | 3.23% | 21.29 | 23.38 | 108878 | 24072 | 5.08% |
| 2025-03-11 | 20.70 | 20.76 | 0.11 | 0.53% | 20.34 | 21.07 | 35553 | 7363 | 1.66% |
| 2025-03-10 | 20.98 | 20.65 | -0.17 | -0.82% | 20.28 | 21.38 | 45483 | 9433 | 2.12% |
| 2025-03-07 | 20.19 | 20.82 | 0.85 | 4.26% | 19.78 | 20.87 | 61769 | 12661 | 2.88% |
| 2025-03-06 | 20.25 | 19.97 | -0.23 | -1.14% | 19.78 | 20.25 | 35592 | 7083 | 1.66% |
| 2025-03-05 | 20.18 | 20.20 | 0.41 | 2.07% | 19.61 | 20.49 | 39626 | 7940 | 1.85% |
| 2025-03-04 | 19.36 | 19.79 | 0.26 | 1.33% | 19.36 | 19.99 | 21313 | 4202 | 0.99% |
| 2025-03-03 | 19.52 | 19.53 | 0.14 | 0.72% | 19.31 | 19.79 | 42662 | 8339 | 1.99% |
| 2025-02-28 | 20.06 | 19.39 | -0.66 | -3.29% | 19.35 | 20.06 | 37189 | 7296 | 1.74% |
| 2025-02-27 | 20.07 | 20.05 | 0.02 | 0.10% | 19.78 | 20.31 | 46228 | 9249 | 2.16% |
| 2025-02-26 | 19.65 | 20.03 | 0.48 | 2.46% | 19.40 | 20.31 | 61841 | 12272 | 2.89% |
| 2025-02-25 | 18.40 | 19.55 | 1.03 | 5.56% | 18.32 | 20.35 | 80368 | 15646 | 3.75% |
| 2025-02-24 | 18.27 | 18.52 | 0.39 | 2.15% | 18.27 | 19.04 | 36041 | 6720 | 1.68% |
| 2025-02-21 | 17.54 | 18.13 | 0.59 | 3.36% | 17.42 | 18.48 | 32317 | 5809 | 1.51% |
| 2025-02-20 | 17.45 | 17.54 | 0.13 | 0.75% | 17.36 | 17.75 | 16859 | 2957 | 0.79% |
| 2025-02-19 | 16.91 | 17.41 | 0.04 | 0.23% | 16.85 | 17.65 | 23732 | 4131 | 1.11% |
| 2025-02-18 | 18.00 | 17.37 | -0.72 | -3.98% | 17.24 | 18.23 | 27321 | 4836 | 1.28% |
| 2025-02-17 | 18.44 | 18.09 | -0.47 | -2.53% | 17.94 | 18.58 | 37468 | 6798 | 1.75% |
| 2025-02-14 | 18.40 | 18.56 | 0.10 | 0.54% | 18.31 | 18.87 | 21344 | 3957 | 1.00% |
| 2025-02-13 | 18.55 | 18.46 | -0.01 | -0.05% | 18.22 | 18.76 | 24947 | 4618 | 1.16% |
| 2025-02-12 | 18.08 | 18.47 | 0.12 | 0.65% | 17.78 | 18.63 | 35158 | 6402 | 1.64% |
| 2025-02-11 | 18.20 | 18.35 | 0.15 | 0.82% | 17.98 | 18.39 | 25917 | 4727 | 1.21% |
| 2025-02-10 | 18.20 | 18.20 | -0.13 | -0.71% | 17.51 | 18.37 | 51720 | 9218 | 2.41% |
| 2025-02-07 | 17.92 | 18.33 | 0.39 | 2.17% | 17.90 | 18.50 | 42713 | 7760 | 1.99% |
| 2025-02-06 | 17.74 | 17.94 | 0.09 | 0.50% | 17.74 | 18.10 | 30980 | 5560 | 1.45% |
| 2025-02-05 | 18.36 | 17.85 | -0.35 | -1.92% | 17.71 | 18.49 | 33209 | 5948 | 1.55% |
| 2025-01-27 | 18.90 | 18.20 | -0.45 | -2.41% | 18.20 | 18.90 | 20029 | 3690 | 0.93% |
| 2025-01-24 | 18.50 | 18.65 | 0.01 | 0.05% | 18.25 | 18.77 | 35423 | 6549 | 1.65% |
| 2025-01-23 | 19.39 | 18.64 | -0.66 | -3.42% | 18.31 | 19.49 | 49555 | 9289 | 2.31% |
| 2025-01-22 | 19.28 | 19.30 | 0.02 | 0.10% | 19.14 | 19.50 | 31063 | 5998 | 1.45% |
| 2025-01-21 | 18.78 | 19.28 | 0.49 | 2.61% | 18.65 | 19.31 | 35742 | 6786 | 1.67% |
| 2025-01-20 | 18.33 | 18.79 | 0.21 | 1.13% | 18.33 | 18.88 | 38252 | 7111 | 1.79% |
| 2025-01-17 | 18.69 | 18.58 | -0.04 | -0.21% | 18.12 | 18.88 | 39845 | 7380 | 1.86% |
| 2025-01-16 | 17.99 | 18.62 | 0.60 | 3.33% | 17.87 | 18.69 | 48676 | 8954 | 2.27% |
| 2025-01-15 | 18.00 | 18.02 | -0.02 | -0.11% | 17.66 | 18.23 | 37604 | 6739 | 1.76% |
| 2025-01-14 | 17.25 | 18.04 | 0.82 | 4.76% | 17.25 | 18.08 | 57763 | 10297 | 2.70% |
| 2025-01-13 | 16.17 | 17.22 | 1.00 | 6.17% | 16.00 | 17.37 | 64833 | 10982 | 3.03% |
| 2025-01-10 | 16.13 | 16.22 | -0.03 | -0.18% | 16.02 | 16.75 | 29593 | 4849 | 1.38% |
| 2025-01-09 | 16.04 | 16.25 | 0.06 | 0.37% | 16.00 | 16.51 | 13932 | 2272 | 0.65% |
| 2025-01-08 | 16.53 | 16.19 | -0.36 | -2.18% | 15.81 | 16.53 | 24001 | 3873 | 1.12% |
| 2025-01-07 | 16.18 | 16.55 | 0.35 | 2.16% | 15.96 | 16.84 | 37060 | 6108 | 1.73% |
| 2025-01-06 | 15.73 | 16.20 | 0.35 | 2.21% | 15.24 | 16.76 | 51480 | 8286 | 2.40% |
| 2025-01-03 | 15.98 | 15.85 | 0.03 | 0.19% | 15.67 | 16.88 | 50433 | 8193 | 2.35% |
| 2025-01-02 | 16.23 | 15.82 | 0.47 | 3.06% | 15.72 | 16.74 | 42362 | 6805 | 1.98% |
| 2024-12-31 | 15.98 | 15.35 | -0.54 | -3.40% | 15.20 | 16.08 | 26799 | 4157 | 1.25% |
| 2024-12-30 | 15.90 | 15.89 | -0.06 | -0.38% | 15.78 | 16.26 | 23734 | 3794 | 1.11% |