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：2025-04-08 20:21:27 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 | 22.81 | 23.35 | 0.25 | 1.08% | 22.81 | 24.66 | 7558 | 1782 | 1.53% |
| 2025-04-07 | 26.01 | 23.10 | -4.53 | -16.40% | 23.00 | 26.50 | 7634 | 1877 | 1.55% |
| 2025-04-03 | 27.66 | 27.63 | -0.23 | -0.83% | 27.26 | 28.29 | 4462 | 1235 | 0.90% |
| 2025-04-02 | 28.38 | 27.86 | -0.24 | -0.85% | 27.54 | 28.48 | 4398 | 1229 | 0.89% |
| 2025-04-01 | 26.69 | 28.10 | 1.41 | 5.28% | 26.66 | 28.46 | 13482 | 3773 | 2.73% |
| 2025-03-31 | 26.60 | 26.69 | 0.03 | 0.11% | 25.93 | 27.00 | 9511 | 2510 | 1.93% |
| 2025-03-28 | 26.77 | 26.66 | -0.11 | -0.41% | 26.64 | 27.58 | 7010 | 1899 | 1.42% |
| 2025-03-27 | 26.60 | 26.77 | 0.22 | 0.83% | 26.02 | 26.96 | 5222 | 1386 | 1.06% |
| 2025-03-26 | 26.66 | 26.55 | 0.35 | 1.34% | 26.02 | 26.89 | 2640 | 701 | 0.53% |
| 2025-03-25 | 26.07 | 26.20 | 0.00 | 0.00% | 25.90 | 26.54 | 3298 | 861 | 0.67% |
| 2025-03-24 | 26.99 | 26.20 | -0.45 | -1.69% | 25.87 | 26.99 | 5730 | 1511 | 1.16% |
| 2025-03-21 | 27.21 | 26.65 | -0.73 | -2.67% | 26.58 | 27.63 | 4178 | 1124 | 0.85% |
| 2025-03-20 | 27.59 | 27.38 | -0.21 | -0.76% | 27.21 | 27.61 | 4247 | 1162 | 0.86% |
| 2025-03-19 | 28.20 | 27.59 | -0.52 | -1.85% | 27.52 | 28.26 | 4060 | 1132 | 0.82% |
| 2025-03-18 | 28.08 | 28.11 | 0.17 | 0.61% | 27.85 | 28.58 | 4049 | 1142 | 0.82% |
| 2025-03-17 | 28.10 | 27.94 | -0.10 | -0.36% | 27.67 | 28.38 | 4315 | 1207 | 0.87% |
| 2025-03-14 | 27.23 | 28.04 | 0.81 | 2.97% | 27.01 | 28.10 | 6253 | 1728 | 1.27% |
| 2025-03-13 | 27.58 | 27.23 | -0.47 | -1.70% | 27.14 | 27.77 | 5920 | 1623 | 1.20% |
| 2025-03-12 | 28.30 | 27.70 | -0.40 | -1.42% | 27.63 | 28.46 | 4281 | 1196 | 0.87% |
| 2025-03-11 | 28.70 | 28.10 | -0.60 | -2.09% | 27.86 | 28.70 | 4163 | 1172 | 0.84% |
| 2025-03-10 | 28.62 | 28.70 | 0.20 | 0.70% | 28.22 | 29.10 | 4259 | 1219 | 0.86% |
| 2025-03-07 | 28.70 | 28.50 | -0.48 | -1.66% | 28.35 | 29.23 | 4442 | 1275 | 0.90% |
| 2025-03-06 | 29.69 | 28.98 | -0.20 | -0.69% | 28.91 | 29.79 | 6663 | 1948 | 1.35% |
| 2025-03-05 | 28.93 | 29.18 | 0.25 | 0.86% | 28.50 | 29.38 | 7106 | 2059 | 1.44% |
| 2025-03-04 | 27.26 | 28.93 | 1.68 | 6.17% | 27.22 | 28.99 | 10993 | 3129 | 2.23% |
| 2025-03-03 | 27.54 | 27.25 | -0.29 | -1.05% | 27.04 | 28.00 | 8205 | 2256 | 1.66% |
| 2025-02-28 | 28.35 | 27.54 | -0.54 | -1.92% | 27.51 | 28.55 | 4936 | 1381 | 1.00% |
| 2025-02-27 | 27.50 | 28.08 | 0.43 | 1.56% | 27.50 | 28.15 | 6552 | 1823 | 1.33% |
| 2025-02-26 | 27.86 | 27.65 | -0.03 | -0.11% | 27.20 | 27.89 | 5963 | 1644 | 1.21% |
| 2025-02-25 | 27.61 | 27.68 | -0.35 | -1.25% | 27.43 | 28.00 | 3587 | 992 | 0.73% |
| 2025-02-24 | 28.53 | 28.03 | -0.57 | -1.99% | 27.13 | 28.66 | 8753 | 2419 | 1.77% |
| 2025-02-21 | 28.82 | 28.60 | -0.01 | -0.03% | 27.71 | 28.82 | 8055 | 2291 | 1.63% |
| 2025-02-20 | 27.99 | 28.61 | 0.71 | 2.54% | 27.99 | 28.89 | 5007 | 1430 | 1.01% |
| 2025-02-19 | 27.05 | 27.90 | 0.88 | 3.26% | 26.75 | 28.22 | 6067 | 1681 | 1.23% |
| 2025-02-18 | 27.66 | 27.02 | -0.64 | -2.31% | 26.82 | 27.68 | 4456 | 1213 | 0.90% |
| 2025-02-17 | 27.05 | 27.66 | 0.81 | 3.02% | 26.87 | 27.99 | 7356 | 2024 | 1.49% |
| 2025-02-14 | 26.86 | 26.85 | -0.18 | -0.67% | 26.31 | 27.48 | 9071 | 2438 | 1.84% |
| 2025-02-13 | 28.01 | 27.03 | -1.17 | -4.15% | 26.98 | 28.19 | 5356 | 1469 | 1.08% |
| 2025-02-12 | 26.79 | 28.20 | 1.15 | 4.25% | 26.70 | 28.55 | 10327 | 2861 | 2.09% |
| 2025-02-11 | 26.38 | 27.05 | 0.57 | 2.15% | 25.87 | 27.25 | 6688 | 1781 | 1.35% |
| 2025-02-10 | 26.99 | 26.48 | -0.04 | -0.15% | 26.11 | 26.99 | 5056 | 1348 | 1.02% |
| 2025-02-07 | 26.29 | 26.52 | 0.34 | 1.30% | 26.01 | 26.90 | 6311 | 1672 | 1.28% |
| 2025-02-06 | 26.27 | 26.18 | 0.00 | 0.00% | 25.41 | 26.35 | 6818 | 1772 | 1.38% |
| 2025-02-05 | 23.66 | 26.18 | 2.67 | 11.36% | 23.66 | 26.62 | 17335 | 4392 | 3.51% |
| 2025-01-27 | 24.02 | 23.51 | -0.29 | -1.22% | 23.50 | 24.28 | 3044 | 727 | 0.62% |
| 2025-01-24 | 23.20 | 23.80 | 0.60 | 2.59% | 23.20 | 23.95 | 3944 | 933 | 0.80% |
| 2025-01-23 | 23.17 | 23.20 | 0.11 | 0.48% | 23.08 | 23.65 | 3449 | 806 | 0.70% |
| 2025-01-22 | 23.60 | 23.09 | -0.30 | -1.28% | 22.89 | 23.60 | 5392 | 1248 | 1.09% |
| 2025-01-21 | 23.16 | 23.39 | -0.46 | -1.93% | 23.10 | 24.07 | 5862 | 1378 | 1.19% |
| 2025-01-20 | 23.61 | 23.85 | 1.25 | 5.53% | 23.39 | 24.98 | 12466 | 3002 | 2.52% |
| 2025-01-17 | 22.17 | 22.60 | 0.04 | 0.18% | 22.16 | 22.81 | 1883 | 423 | 0.38% |
| 2025-01-16 | 23.10 | 22.56 | 0.05 | 0.22% | 22.36 | 23.10 | 1879 | 426 | 0.38% |
| 2025-01-15 | 23.15 | 22.51 | -0.46 | -2.00% | 22.40 | 23.15 | 2428 | 549 | 0.49% |
| 2025-01-14 | 22.18 | 22.97 | 0.98 | 4.46% | 21.80 | 22.98 | 4479 | 1008 | 0.91% |
| 2025-01-13 | 21.53 | 21.99 | 0.30 | 1.38% | 21.10 | 22.09 | 2039 | 441 | 0.41% |
| 2025-01-10 | 22.44 | 21.69 | -0.53 | -2.39% | 21.69 | 22.44 | 1931 | 425 | 0.39% |
| 2025-01-09 | 22.33 | 22.22 | 0.01 | 0.05% | 22.03 | 22.42 | 2217 | 492 | 0.45% |
| 2025-01-08 | 22.70 | 22.21 | -0.38 | -1.68% | 21.80 | 22.80 | 3716 | 828 | 0.75% |
| 2025-01-07 | 22.86 | 22.59 | 0.25 | 1.12% | 22.12 | 22.97 | 1951 | 436 | 0.40% |
| 2025-01-06 | 22.37 | 22.34 | -0.34 | -1.50% | 22.08 | 22.83 | 2492 | 557 | 0.50% |
| 2025-01-03 | 23.05 | 22.68 | -0.34 | -1.48% | 22.45 | 23.35 | 3130 | 716 | 0.63% |
| 2025-01-02 | 23.10 | 23.02 | -0.10 | -0.43% | 22.84 | 23.64 | 4452 | 1034 | 0.90% |
| 2024-12-31 | 23.50 | 23.12 | -0.28 | -1.20% | 22.92 | 23.68 | 3770 | 876 | 0.76% |
| 2024-12-30 | 23.68 | 23.40 | -0.11 | -0.47% | 23.16 | 23.68 | 3016 | 705 | 0.61% |