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 10:12:46 交易中
| 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 | 19.10 | 19.34 | 0.66 | 3.53% | 19.03 | 19.88 | 204446 | 39650 | 1.74% |
| 2025-04-07 | 20.75 | 18.68 | -3.23 | -14.74% | 17.80 | 20.88 | 268862 | 52359 | 2.28% |
| 2025-04-03 | 22.08 | 21.91 | -0.28 | -1.26% | 21.87 | 22.34 | 77962 | 17200 | 0.66% |
| 2025-04-02 | 22.13 | 22.19 | 0.10 | 0.45% | 22.00 | 22.24 | 52584 | 11645 | 0.45% |
| 2025-04-01 | 21.82 | 22.09 | 0.34 | 1.56% | 21.75 | 22.21 | 71037 | 15648 | 0.60% |
| 2025-03-31 | 21.91 | 21.75 | -0.22 | -1.00% | 21.69 | 22.13 | 75587 | 16524 | 0.64% |
| 2025-03-28 | 22.20 | 21.97 | -0.24 | -1.08% | 21.94 | 22.40 | 74838 | 16525 | 0.64% |
| 2025-03-27 | 21.91 | 22.21 | 0.18 | 0.82% | 21.77 | 22.49 | 86408 | 19162 | 0.73% |
| 2025-03-26 | 21.90 | 22.03 | 0.05 | 0.23% | 21.90 | 22.19 | 58949 | 13023 | 0.50% |
| 2025-03-25 | 22.12 | 21.98 | -0.05 | -0.23% | 21.83 | 22.14 | 76246 | 16741 | 0.65% |
| 2025-03-24 | 22.21 | 22.03 | -0.12 | -0.54% | 21.60 | 22.21 | 103023 | 22559 | 0.88% |
| 2025-03-21 | 22.40 | 22.15 | -0.35 | -1.56% | 22.00 | 22.61 | 128022 | 28461 | 1.09% |
| 2025-03-20 | 22.81 | 22.50 | -0.27 | -1.19% | 22.50 | 22.85 | 92792 | 21014 | 0.79% |
| 2025-03-19 | 22.88 | 22.77 | -0.18 | -0.78% | 22.73 | 23.00 | 98230 | 22431 | 0.83% |
| 2025-03-18 | 23.03 | 22.95 | 0.02 | 0.09% | 22.91 | 23.25 | 94519 | 21781 | 0.80% |
| 2025-03-17 | 23.08 | 22.93 | -0.11 | -0.48% | 22.85 | 23.17 | 98667 | 22681 | 0.84% |
| 2025-03-14 | 22.61 | 23.04 | 0.48 | 2.13% | 22.44 | 23.24 | 178472 | 40921 | 1.52% |
| 2025-03-13 | 23.06 | 22.56 | -0.49 | -2.13% | 22.44 | 23.10 | 155881 | 35353 | 1.32% |
| 2025-03-12 | 23.42 | 23.05 | -0.20 | -0.86% | 23.01 | 23.42 | 153724 | 35569 | 1.31% |
| 2025-03-11 | 22.81 | 23.25 | 0.14 | 0.61% | 22.81 | 23.43 | 139947 | 32414 | 1.19% |
| 2025-03-10 | 23.25 | 23.11 | -0.20 | -0.86% | 22.98 | 23.44 | 143582 | 33205 | 1.22% |
| 2025-03-07 | 23.55 | 23.31 | -0.50 | -2.10% | 23.21 | 23.68 | 189254 | 44280 | 1.61% |
| 2025-03-06 | 23.63 | 23.81 | 0.33 | 1.41% | 23.62 | 24.10 | 227560 | 54395 | 1.93% |
| 2025-03-05 | 23.79 | 23.48 | -0.26 | -1.10% | 23.10 | 23.95 | 166428 | 39049 | 1.41% |
| 2025-03-04 | 23.21 | 23.74 | 0.33 | 1.41% | 23.08 | 24.02 | 181698 | 42858 | 1.54% |
| 2025-03-03 | 23.88 | 23.41 | -0.33 | -1.39% | 23.19 | 23.94 | 197712 | 46600 | 1.68% |
| 2025-02-28 | 24.70 | 23.74 | -1.02 | -4.12% | 23.74 | 24.85 | 353793 | 85393 | 3.01% |
| 2025-02-27 | 24.85 | 24.76 | -0.02 | -0.08% | 24.09 | 24.98 | 295685 | 72477 | 2.51% |
| 2025-02-26 | 24.72 | 24.78 | 0.53 | 2.19% | 24.21 | 25.08 | 318608 | 78745 | 2.71% |
| 2025-02-25 | 24.32 | 24.25 | -0.46 | -1.86% | 23.90 | 24.75 | 273490 | 66509 | 2.32% |
| 2025-02-24 | 24.71 | 24.71 | 0.01 | 0.04% | 24.20 | 25.15 | 297682 | 73640 | 2.53% |
| 2025-02-21 | 23.60 | 24.70 | 1.09 | 4.62% | 23.32 | 24.98 | 435369 | 105868 | 3.70% |
| 2025-02-20 | 23.99 | 23.61 | -0.46 | -1.91% | 23.48 | 24.01 | 224477 | 53280 | 1.91% |
| 2025-02-19 | 22.80 | 24.07 | 1.22 | 5.34% | 22.66 | 24.17 | 421254 | 100268 | 3.58% |
| 2025-02-18 | 23.13 | 22.85 | -0.50 | -2.14% | 22.62 | 23.48 | 203452 | 46956 | 1.73% |
| 2025-02-17 | 23.05 | 23.35 | 0.25 | 1.08% | 22.97 | 23.79 | 262345 | 61052 | 2.23% |
| 2025-02-14 | 23.72 | 23.10 | -0.93 | -3.87% | 22.95 | 23.92 | 280522 | 65474 | 2.38% |
| 2025-02-13 | 24.77 | 24.03 | -0.67 | -2.71% | 23.99 | 24.87 | 215936 | 52524 | 1.84% |
| 2025-02-12 | 23.64 | 24.70 | 1.01 | 4.26% | 23.36 | 24.72 | 331162 | 80075 | 2.81% |
| 2025-02-11 | 24.10 | 23.69 | -0.45 | -1.86% | 23.40 | 24.14 | 189191 | 44667 | 1.61% |
| 2025-02-10 | 24.50 | 24.14 | -0.25 | -1.03% | 24.02 | 24.57 | 197166 | 47684 | 1.68% |
| 2025-02-07 | 24.43 | 24.39 | 0.03 | 0.12% | 24.01 | 24.77 | 285836 | 69871 | 2.43% |
| 2025-02-06 | 23.64 | 24.36 | 0.70 | 2.96% | 23.38 | 24.61 | 273285 | 65857 | 2.32% |
| 2025-02-05 | 24.24 | 23.66 | 0.36 | 1.55% | 23.48 | 24.30 | 189131 | 45066 | 1.61% |
| 2025-01-27 | 24.34 | 23.30 | -0.88 | -3.64% | 23.22 | 24.40 | 156728 | 37206 | 1.33% |
| 2025-01-24 | 24.09 | 24.18 | 0.08 | 0.33% | 23.92 | 24.40 | 197234 | 47662 | 1.68% |
| 2025-01-23 | 23.95 | 24.10 | 0.46 | 1.95% | 23.82 | 25.18 | 356970 | 87018 | 3.03% |
| 2025-01-22 | 23.94 | 23.64 | 0.36 | 1.55% | 23.38 | 23.99 | 207010 | 49016 | 1.76% |
| 2025-01-21 | 23.33 | 23.28 | 0.10 | 0.43% | 22.86 | 23.40 | 119665 | 27719 | 1.02% |
| 2025-01-20 | 23.31 | 23.18 | 0.02 | 0.09% | 23.11 | 23.52 | 112143 | 26096 | 0.95% |
| 2025-01-17 | 22.88 | 23.16 | 0.38 | 1.67% | 22.63 | 23.54 | 160799 | 37202 | 1.37% |
| 2025-01-16 | 22.93 | 22.78 | 0.06 | 0.26% | 22.62 | 23.36 | 150145 | 34435 | 1.28% |
| 2025-01-15 | 23.33 | 22.72 | -0.58 | -2.49% | 22.62 | 23.35 | 159023 | 36547 | 1.35% |
| 2025-01-14 | 22.48 | 23.30 | 1.04 | 4.67% | 22.20 | 23.39 | 192393 | 44035 | 1.63% |
| 2025-01-13 | 21.66 | 22.26 | 0.36 | 1.64% | 21.54 | 22.34 | 124920 | 27459 | 1.06% |
| 2025-01-10 | 22.20 | 21.90 | -0.41 | -1.84% | 21.86 | 22.77 | 156769 | 35042 | 1.33% |
| 2025-01-09 | 22.10 | 22.31 | 0.03 | 0.13% | 22.03 | 22.67 | 134694 | 30284 | 1.14% |
| 2025-01-08 | 22.16 | 22.28 | -0.11 | -0.49% | 21.69 | 22.60 | 161286 | 35836 | 1.37% |
| 2025-01-07 | 21.99 | 22.39 | 0.49 | 2.24% | 21.87 | 22.46 | 136699 | 30328 | 1.16% |
| 2025-01-06 | 22.00 | 21.90 | -0.15 | -0.68% | 21.61 | 22.23 | 128429 | 28098 | 1.09% |
| 2025-01-03 | 22.55 | 22.05 | -0.37 | -1.65% | 21.98 | 22.64 | 178289 | 39851 | 1.52% |
| 2025-01-02 | 23.33 | 22.42 | -0.92 | -3.94% | 22.23 | 23.54 | 188419 | 43005 | 1.60% |
| 2024-12-31 | 24.17 | 23.34 | -0.93 | -3.83% | 23.33 | 24.38 | 181360 | 43002 | 1.54% |
| 2024-12-30 | 24.20 | 24.27 | -0.06 | -0.25% | 23.89 | 24.38 | 140352 | 33928 | 1.19% |