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 02:00:39 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 | 19.30 | 16.76 | -4.19 | -20.00% | 16.76 | 19.58 | 74443 | 13223 | 4.28% |
| 2025-04-03 | 21.59 | 20.95 | -0.76 | -3.50% | 20.47 | 21.85 | 41216 | 8634 | 2.37% |
| 2025-04-02 | 21.10 | 21.71 | 0.60 | 2.84% | 21.01 | 22.10 | 32405 | 7049 | 1.86% |
| 2025-04-01 | 21.55 | 21.11 | -0.36 | -1.68% | 21.00 | 21.73 | 36017 | 7690 | 2.07% |
| 2025-03-31 | 22.01 | 21.47 | -1.01 | -4.49% | 20.79 | 22.26 | 55277 | 11763 | 3.18% |
| 2025-03-28 | 22.98 | 22.48 | -0.53 | -2.30% | 22.32 | 23.12 | 25460 | 5763 | 1.46% |
| 2025-03-27 | 22.66 | 23.01 | 0.21 | 0.92% | 22.35 | 23.45 | 30783 | 7061 | 1.77% |
| 2025-03-26 | 22.76 | 22.80 | 0.01 | 0.04% | 22.56 | 23.25 | 30746 | 7056 | 1.77% |
| 2025-03-25 | 22.83 | 22.79 | 0.02 | 0.09% | 22.40 | 23.19 | 33498 | 7624 | 1.92% |
| 2025-03-24 | 23.01 | 22.77 | -0.27 | -1.17% | 21.99 | 23.15 | 40950 | 9214 | 2.35% |
| 2025-03-21 | 23.87 | 23.04 | -0.89 | -3.72% | 22.50 | 23.90 | 58115 | 13385 | 3.34% |
| 2025-03-20 | 24.28 | 23.93 | -0.42 | -1.72% | 23.78 | 24.63 | 49552 | 11978 | 2.85% |
| 2025-03-19 | 24.51 | 24.35 | -0.20 | -0.81% | 23.92 | 24.76 | 46211 | 11233 | 2.65% |
| 2025-03-18 | 24.20 | 24.55 | 0.36 | 1.49% | 23.87 | 24.89 | 61621 | 14998 | 3.54% |
| 2025-03-17 | 22.95 | 24.19 | 1.31 | 5.73% | 22.82 | 24.57 | 78946 | 18812 | 4.54% |
| 2025-03-14 | 21.98 | 22.88 | 0.87 | 3.95% | 21.61 | 22.88 | 58266 | 13013 | 3.35% |
| 2025-03-13 | 23.49 | 22.01 | -1.80 | -7.56% | 21.63 | 23.78 | 107404 | 23944 | 6.17% |
| 2025-03-12 | 23.76 | 23.81 | 0.10 | 0.42% | 23.62 | 24.12 | 39552 | 9445 | 2.27% |
| 2025-03-11 | 23.50 | 23.71 | -0.22 | -0.92% | 23.29 | 24.04 | 41781 | 9887 | 2.40% |
| 2025-03-10 | 24.00 | 23.93 | 0.11 | 0.46% | 23.69 | 24.44 | 53245 | 12801 | 3.06% |
| 2025-03-07 | 23.45 | 23.82 | 0.12 | 0.51% | 23.43 | 24.15 | 79914 | 18934 | 4.59% |
| 2025-03-06 | 25.58 | 23.70 | -1.70 | -6.69% | 23.58 | 26.20 | 173501 | 43108 | 9.97% |
| 2025-03-05 | 25.58 | 25.40 | -0.38 | -1.47% | 25.40 | 26.45 | 61206 | 15755 | 3.52% |
| 2025-03-04 | 24.88 | 25.78 | 0.94 | 3.78% | 24.65 | 25.81 | 39616 | 10088 | 2.28% |
| 2025-03-03 | 25.34 | 24.84 | -0.25 | -1.00% | 24.65 | 25.96 | 39420 | 9927 | 2.26% |
| 2025-02-28 | 27.41 | 25.09 | -2.81 | -10.07% | 24.86 | 27.41 | 77806 | 20128 | 4.47% |
| 2025-02-27 | 26.56 | 27.90 | 1.34 | 5.05% | 26.41 | 28.18 | 84330 | 22961 | 4.84% |
| 2025-02-26 | 25.79 | 26.56 | 1.05 | 4.12% | 25.43 | 27.77 | 80530 | 21560 | 4.63% |
| 2025-02-25 | 25.11 | 25.51 | -0.16 | -0.62% | 24.98 | 26.31 | 47966 | 12259 | 2.76% |
| 2025-02-24 | 26.00 | 25.67 | -0.42 | -1.61% | 24.50 | 26.33 | 62908 | 16081 | 3.61% |
| 2025-02-21 | 24.41 | 26.09 | 1.39 | 5.63% | 24.15 | 26.46 | 79747 | 20020 | 4.58% |
| 2025-02-20 | 24.25 | 24.70 | 0.37 | 1.52% | 23.69 | 25.07 | 69965 | 17170 | 4.02% |
| 2025-02-19 | 22.79 | 24.33 | 1.72 | 7.61% | 22.38 | 24.60 | 71664 | 17104 | 4.12% |
| 2025-02-18 | 22.79 | 22.61 | -0.18 | -0.79% | 22.50 | 23.29 | 42140 | 9632 | 2.42% |
| 2025-02-17 | 21.90 | 22.79 | 0.83 | 3.78% | 21.90 | 22.80 | 40175 | 9000 | 2.31% |
| 2025-02-14 | 22.75 | 21.96 | -0.94 | -4.10% | 21.83 | 22.98 | 56195 | 12540 | 3.23% |
| 2025-02-13 | 23.45 | 22.90 | -0.69 | -2.92% | 22.47 | 23.59 | 44831 | 10277 | 2.58% |
| 2025-02-12 | 23.40 | 23.59 | 0.03 | 0.13% | 22.94 | 24.06 | 46114 | 10821 | 2.65% |
| 2025-02-11 | 23.06 | 23.56 | 0.56 | 2.43% | 22.88 | 24.47 | 63066 | 15022 | 3.62% |
| 2025-02-10 | 23.26 | 23.00 | -0.28 | -1.20% | 22.39 | 23.44 | 53849 | 12323 | 3.09% |
| 2025-02-07 | 23.00 | 23.28 | 0.42 | 1.84% | 22.53 | 24.61 | 81280 | 19085 | 4.67% |
| 2025-02-06 | 21.50 | 22.86 | 1.30 | 6.03% | 21.35 | 23.00 | 66700 | 14918 | 3.83% |
| 2025-02-05 | 20.94 | 21.56 | 0.74 | 3.55% | 20.40 | 22.10 | 46793 | 10063 | 2.69% |
| 2025-01-27 | 21.77 | 20.82 | -0.55 | -2.57% | 20.58 | 21.86 | 36753 | 7725 | 2.11% |
| 2025-01-24 | 20.82 | 21.37 | 0.55 | 2.64% | 20.61 | 21.61 | 44638 | 9448 | 2.56% |
| 2025-01-23 | 20.78 | 20.82 | 0.18 | 0.87% | 20.78 | 21.45 | 43922 | 9260 | 2.52% |
| 2025-01-22 | 21.18 | 20.64 | -0.82 | -3.82% | 20.59 | 21.19 | 38611 | 8029 | 2.22% |
| 2025-01-21 | 20.94 | 21.46 | 0.51 | 2.43% | 20.58 | 21.52 | 54031 | 11415 | 3.10% |
| 2025-01-20 | 21.00 | 20.95 | 0.05 | 0.24% | 20.57 | 21.19 | 42031 | 8773 | 2.41% |
| 2025-01-17 | 20.94 | 20.90 | -0.16 | -0.76% | 20.35 | 21.29 | 38978 | 8091 | 2.24% |
| 2025-01-16 | 21.27 | 21.06 | -0.12 | -0.57% | 20.68 | 21.72 | 65062 | 13819 | 3.74% |
| 2025-01-15 | 19.85 | 21.18 | 1.36 | 6.86% | 19.66 | 22.60 | 111665 | 23719 | 6.42% |
| 2025-01-14 | 18.59 | 19.82 | 1.57 | 8.60% | 18.33 | 20.12 | 55476 | 10805 | 3.19% |
| 2025-01-13 | 18.37 | 18.25 | -0.21 | -1.14% | 17.81 | 18.61 | 21615 | 3935 | 1.24% |
| 2025-01-10 | 18.12 | 18.46 | 0.21 | 1.15% | 18.05 | 19.10 | 38960 | 7269 | 2.24% |
| 2025-01-09 | 18.30 | 18.25 | 0.27 | 1.50% | 18.12 | 18.98 | 22952 | 4251 | 1.32% |
| 2025-01-08 | 17.46 | 17.98 | 0.31 | 1.75% | 17.03 | 18.38 | 20324 | 3605 | 1.17% |
| 2025-01-07 | 16.94 | 17.67 | 0.62 | 3.64% | 16.92 | 17.67 | 12964 | 2238 | 0.74% |
| 2025-01-06 | 16.92 | 17.05 | 0.25 | 1.49% | 16.40 | 17.26 | 17200 | 2921 | 0.99% |
| 2025-01-03 | 17.68 | 16.80 | -0.80 | -4.55% | 16.80 | 17.88 | 26115 | 4509 | 1.50% |
| 2025-01-02 | 18.62 | 17.60 | -0.98 | -5.27% | 17.41 | 18.74 | 27992 | 5023 | 1.61% |
| 2024-12-31 | 19.30 | 18.58 | -0.74 | -3.83% | 18.53 | 19.37 | 28928 | 5445 | 1.66% |
| 2024-12-30 | 19.39 | 19.32 | 0.04 | 0.21% | 18.98 | 19.78 | 20353 | 3956 | 1.17% |