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 18:42:53 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 23.74 | 25.28 | 1.39 | 5.82% | 22.66 | 25.50 | 131890 | 32338 | 4.99% |
| 2025-04-08 | 22.89 | 23.89 | 1.18 | 5.20% | 22.89 | 24.47 | 113626 | 27017 | 4.30% |
| 2025-04-07 | 25.84 | 22.71 | -5.15 | -18.49% | 22.29 | 26.40 | 129997 | 31486 | 4.92% |
| 2025-04-03 | 28.32 | 27.86 | -0.84 | -2.93% | 27.80 | 28.95 | 57897 | 16390 | 2.19% |
| 2025-04-02 | 28.75 | 28.70 | -0.25 | -0.86% | 28.57 | 29.13 | 37512 | 10808 | 1.42% |
| 2025-04-01 | 29.36 | 28.95 | -0.40 | -1.36% | 28.88 | 29.63 | 54536 | 15913 | 2.06% |
| 2025-03-31 | 28.68 | 29.35 | 0.40 | 1.38% | 28.51 | 29.46 | 69997 | 20327 | 2.65% |
| 2025-03-28 | 28.89 | 28.95 | 0.03 | 0.10% | 28.73 | 29.38 | 58849 | 17070 | 2.23% |
| 2025-03-27 | 28.50 | 28.92 | 0.69 | 2.44% | 28.33 | 29.85 | 94011 | 27451 | 3.56% |
| 2025-03-26 | 28.30 | 28.23 | -0.12 | -0.42% | 28.23 | 29.09 | 47904 | 13737 | 1.81% |
| 2025-03-25 | 28.76 | 28.35 | -0.35 | -1.22% | 28.25 | 28.90 | 48229 | 13760 | 1.82% |
| 2025-03-24 | 29.29 | 28.70 | -0.57 | -1.95% | 27.92 | 29.43 | 73632 | 21084 | 2.79% |
| 2025-03-21 | 29.48 | 29.27 | -0.33 | -1.11% | 28.13 | 30.50 | 116093 | 33672 | 4.39% |
| 2025-03-20 | 30.03 | 29.60 | -0.52 | -1.73% | 29.51 | 30.48 | 78098 | 23420 | 2.95% |
| 2025-03-19 | 30.80 | 30.12 | -0.92 | -2.96% | 29.90 | 31.10 | 98465 | 29827 | 3.72% |
| 2025-03-18 | 31.22 | 31.04 | -0.17 | -0.54% | 30.90 | 31.65 | 103347 | 32290 | 3.91% |
| 2025-03-17 | 30.52 | 31.21 | 1.05 | 3.48% | 30.13 | 31.51 | 140144 | 43510 | 5.30% |
| 2025-03-14 | 29.61 | 30.16 | 0.56 | 1.89% | 29.31 | 30.39 | 99104 | 29633 | 3.75% |
| 2025-03-13 | 30.59 | 29.60 | -1.14 | -3.71% | 29.14 | 30.88 | 125884 | 37510 | 4.76% |
| 2025-03-12 | 31.15 | 30.74 | -0.22 | -0.71% | 30.63 | 31.31 | 138063 | 42754 | 5.22% |
| 2025-03-11 | 30.30 | 30.96 | -0.17 | -0.55% | 30.27 | 31.55 | 118539 | 36501 | 4.48% |
| 2025-03-10 | 30.73 | 31.13 | 0.37 | 1.20% | 30.45 | 31.94 | 181592 | 56534 | 6.87% |
| 2025-03-07 | 31.53 | 30.76 | -1.29 | -4.02% | 30.40 | 31.77 | 227148 | 70541 | 8.59% |
| 2025-03-06 | 32.29 | 32.05 | -0.45 | -1.38% | 31.97 | 33.45 | 298951 | 96913 | 11.31% |
| 2025-03-05 | 33.55 | 32.50 | 0.09 | 0.28% | 32.29 | 35.56 | 506916 | 171014 | 19.18% |
| 2025-03-04 | 27.33 | 32.41 | 4.35 | 15.50% | 27.33 | 32.99 | 348619 | 108418 | 13.19% |
| 2025-03-03 | 29.29 | 28.06 | -0.41 | -1.44% | 27.61 | 29.40 | 138126 | 39335 | 5.23% |
| 2025-02-28 | 31.01 | 28.47 | -3.23 | -10.19% | 28.38 | 31.24 | 230022 | 67651 | 8.70% |
| 2025-02-27 | 32.40 | 31.70 | 0.20 | 0.63% | 31.01 | 33.41 | 315822 | 101950 | 11.95% |
| 2025-02-26 | 30.53 | 31.50 | 1.12 | 3.69% | 29.66 | 31.80 | 236978 | 72963 | 8.96% |
| 2025-02-25 | 29.58 | 30.38 | 0.36 | 1.20% | 29.32 | 31.05 | 199692 | 60714 | 7.55% |
| 2025-02-24 | 29.89 | 30.02 | -0.06 | -0.20% | 29.48 | 30.45 | 142604 | 42761 | 5.39% |
| 2025-02-21 | 28.60 | 30.08 | 1.65 | 5.80% | 28.42 | 30.20 | 189164 | 55782 | 7.16% |
| 2025-02-20 | 29.37 | 28.43 | -0.47 | -1.63% | 28.30 | 29.51 | 103107 | 29706 | 3.90% |
| 2025-02-19 | 27.36 | 28.90 | 1.47 | 5.36% | 27.27 | 29.06 | 134922 | 38604 | 5.10% |
| 2025-02-18 | 28.68 | 27.43 | -1.38 | -4.79% | 27.37 | 29.04 | 98971 | 27875 | 3.74% |
| 2025-02-17 | 29.22 | 28.81 | -0.39 | -1.34% | 28.42 | 29.74 | 103368 | 29861 | 3.91% |
| 2025-02-14 | 28.72 | 29.20 | 0.21 | 0.72% | 28.26 | 29.63 | 88201 | 25508 | 3.34% |
| 2025-02-13 | 29.99 | 28.99 | -0.89 | -2.98% | 28.88 | 30.16 | 99327 | 29162 | 3.76% |
| 2025-02-12 | 29.12 | 29.88 | 0.55 | 1.88% | 28.79 | 29.97 | 118400 | 34782 | 4.48% |
| 2025-02-11 | 30.48 | 29.33 | -1.18 | -3.87% | 29.18 | 30.48 | 121413 | 35878 | 4.59% |
| 2025-02-10 | 28.99 | 30.51 | 1.42 | 4.88% | 28.92 | 30.80 | 200184 | 60462 | 7.57% |
| 2025-02-07 | 28.68 | 29.09 | 0.43 | 1.50% | 28.40 | 29.88 | 170090 | 49706 | 6.43% |
| 2025-02-06 | 27.00 | 28.66 | 1.45 | 5.33% | 26.83 | 28.72 | 130752 | 36815 | 4.95% |
| 2025-02-05 | 26.60 | 27.21 | 1.33 | 5.14% | 26.48 | 27.68 | 107876 | 29343 | 4.08% |
| 2025-01-27 | 27.17 | 25.88 | -1.03 | -3.83% | 25.88 | 27.25 | 65495 | 17277 | 2.48% |
| 2025-01-24 | 25.97 | 26.91 | 0.86 | 3.30% | 25.90 | 26.99 | 84595 | 22587 | 3.20% |
| 2025-01-23 | 26.50 | 26.05 | -0.50 | -1.88% | 26.05 | 27.57 | 106409 | 28485 | 4.03% |
| 2025-01-22 | 27.18 | 26.55 | -0.75 | -2.75% | 26.30 | 27.27 | 76421 | 20414 | 2.89% |
| 2025-01-21 | 27.30 | 27.30 | 0.31 | 1.15% | 26.49 | 27.52 | 76399 | 20651 | 2.89% |
| 2025-01-20 | 27.60 | 26.99 | -0.30 | -1.10% | 26.78 | 27.72 | 73096 | 19855 | 2.77% |
| 2025-01-17 | 26.90 | 27.29 | 0.40 | 1.49% | 26.48 | 28.04 | 114268 | 31179 | 4.32% |
| 2025-01-16 | 27.56 | 26.89 | -0.50 | -1.83% | 26.65 | 28.30 | 102897 | 28132 | 3.89% |
| 2025-01-15 | 27.69 | 27.39 | -0.17 | -0.62% | 27.04 | 27.76 | 84284 | 23084 | 3.19% |
| 2025-01-14 | 25.90 | 27.56 | 1.80 | 6.99% | 25.66 | 27.65 | 117434 | 31559 | 4.44% |
| 2025-01-13 | 25.00 | 25.76 | 0.31 | 1.22% | 24.82 | 26.12 | 71095 | 18130 | 2.69% |
| 2025-01-10 | 26.00 | 25.45 | -0.72 | -2.75% | 25.38 | 27.18 | 98246 | 25937 | 3.72% |
| 2025-01-09 | 25.80 | 26.17 | 0.01 | 0.04% | 25.79 | 26.86 | 80362 | 21247 | 3.04% |
| 2025-01-08 | 26.10 | 26.16 | -0.25 | -0.95% | 24.98 | 26.66 | 96014 | 24862 | 3.63% |
| 2025-01-07 | 25.40 | 26.41 | 1.33 | 5.30% | 25.15 | 26.46 | 91954 | 23727 | 3.48% |
| 2025-01-06 | 25.56 | 25.08 | 0.02 | 0.08% | 24.71 | 25.58 | 72551 | 18193 | 2.74% |
| 2025-01-03 | 26.30 | 25.06 | -1.24 | -4.71% | 24.88 | 26.58 | 89209 | 22873 | 3.37% |
| 2025-01-02 | 27.35 | 26.30 | -1.40 | -5.05% | 25.90 | 27.59 | 98394 | 26366 | 3.72% |
| 2024-12-31 | 29.40 | 27.70 | -1.56 | -5.33% | 27.68 | 29.55 | 89233 | 25298 | 3.38% |
| 2024-12-30 | 29.50 | 29.26 | -0.28 | -0.95% | 28.60 | 29.92 | 84575 | 24764 | 3.20% |