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 03:23:34 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 | 20.420 | 21.320 | 1.340 | 6.71% | 20.420 | 21.480 | 14524 | 3053 | 5.06% |
| 2025-04-07 | 24.500 | 19.980 | -6.280 | -23.91% | 18.410 | 24.950 | 18641 | 4044 | 6.49% |
| 2025-04-03 | 25.170 | 26.260 | 0.430 | 1.66% | 25.160 | 26.490 | 11890 | 3006 | 4.14% |
| 2025-04-02 | 26.130 | 25.830 | -0.480 | -1.82% | 25.410 | 26.690 | 8531 | 2226 | 2.97% |
| 2025-04-01 | 25.890 | 26.310 | 0.430 | 1.66% | 25.700 | 26.590 | 9589 | 2515 | 3.33% |
| 2025-03-31 | 26.260 | 25.880 | -0.720 | -2.71% | 25.010 | 26.260 | 10071 | 2567 | 3.50% |
| 2025-03-28 | 27.770 | 26.600 | -1.300 | -4.66% | 26.580 | 28.280 | 11116 | 3025 | 3.87% |
| 2025-03-27 | 27.300 | 27.900 | 0.800 | 2.95% | 26.020 | 28.450 | 15476 | 4277 | 5.38% |
| 2025-03-26 | 27.740 | 27.100 | -0.690 | -2.48% | 27.100 | 28.180 | 11651 | 3214 | 4.05% |
| 2025-03-25 | 26.810 | 27.790 | 1.090 | 4.08% | 26.450 | 27.890 | 15506 | 4245 | 5.39% |
| 2025-03-24 | 26.390 | 26.700 | 0.660 | 2.53% | 25.400 | 26.740 | 15408 | 4040 | 5.36% |
| 2025-03-21 | 27.020 | 26.040 | -1.240 | -4.55% | 26.000 | 27.580 | 16623 | 4418 | 5.78% |
| 2025-03-20 | 28.230 | 27.280 | -1.520 | -5.28% | 27.080 | 29.360 | 22128 | 6277 | 7.69% |
| 2025-03-19 | 31.150 | 28.800 | -2.780 | -8.80% | 28.570 | 31.440 | 26049 | 7838 | 9.06% |
| 2025-03-18 | 31.000 | 31.580 | 0.600 | 1.94% | 30.560 | 31.600 | 23523 | 7308 | 8.18% |
| 2025-03-17 | 30.760 | 30.980 | 0.530 | 1.74% | 30.610 | 31.750 | 35829 | 11214 | 12.46% |
| 2025-03-14 | 30.000 | 30.450 | 0.500 | 1.67% | 29.200 | 30.800 | 25420 | 7693 | 8.84% |
| 2025-03-13 | 30.890 | 29.950 | -1.200 | -3.85% | 29.120 | 32.000 | 30490 | 9403 | 10.60% |
| 2025-03-12 | 30.800 | 31.150 | 0.500 | 1.63% | 30.380 | 31.450 | 30468 | 9453 | 10.59% |
| 2025-03-11 | 31.000 | 30.650 | -0.950 | -3.01% | 30.120 | 31.980 | 29099 | 8966 | 10.12% |
| 2025-03-10 | 31.200 | 31.600 | 0.490 | 1.58% | 30.330 | 31.640 | 26075 | 8111 | 9.07% |
| 2025-03-07 | 31.890 | 31.110 | -1.760 | -5.35% | 30.910 | 32.980 | 48143 | 15294 | 16.74% |
| 2025-03-06 | 33.800 | 32.870 | -1.130 | -3.32% | 31.930 | 35.470 | 73029 | 24203 | 25.39% |
| 2025-03-05 | 39.900 | 34.000 | 0.130 | 0.38% | 33.910 | 41.990 | 105097 | 40109 | 36.54% |
| 2025-03-04 | 29.900 | 33.870 | 7.810 | 29.97% | 29.900 | 33.870 | 45497 | 14811 | 15.82% |
| 2025-03-03 | 24.050 | 26.060 | 2.360 | 9.96% | 23.400 | 28.000 | 37093 | 9649 | 12.90% |
| 2025-02-28 | 24.440 | 23.700 | -0.520 | -2.15% | 23.600 | 25.330 | 16735 | 4101 | 5.82% |
| 2025-02-27 | 24.750 | 24.220 | -0.250 | -1.02% | 23.370 | 24.760 | 12968 | 3114 | 4.51% |
| 2025-02-26 | 24.250 | 24.470 | 0.440 | 1.83% | 24.140 | 24.780 | 9812 | 2393 | 3.41% |
| 2025-02-25 | 24.240 | 24.030 | -0.650 | -2.63% | 23.810 | 24.680 | 12791 | 3091 | 4.45% |
| 2025-02-24 | 25.510 | 24.680 | -0.750 | -2.95% | 24.380 | 25.990 | 15750 | 3955 | 5.48% |
| 2025-02-21 | 24.900 | 25.430 | 0.670 | 2.71% | 24.070 | 25.640 | 21018 | 5217 | 7.31% |
| 2025-02-20 | 23.880 | 24.760 | 1.080 | 4.56% | 23.840 | 25.370 | 27237 | 6751 | 9.47% |
| 2025-02-19 | 23.120 | 23.680 | 0.880 | 3.86% | 22.770 | 23.720 | 9638 | 2258 | 3.35% |
| 2025-02-18 | 24.440 | 22.800 | -1.490 | -6.13% | 22.650 | 24.440 | 11468 | 2692 | 3.99% |
| 2025-02-17 | 23.680 | 24.290 | 0.900 | 3.85% | 23.540 | 24.590 | 13127 | 3163 | 4.56% |
| 2025-02-14 | 23.700 | 23.390 | -0.250 | -1.06% | 23.140 | 24.100 | 13028 | 3066 | 4.53% |
| 2025-02-13 | 24.900 | 23.640 | -1.250 | -5.02% | 23.640 | 25.390 | 17383 | 4248 | 6.04% |
| 2025-02-12 | 24.100 | 24.890 | 0.190 | 0.77% | 23.800 | 25.140 | 18811 | 4631 | 6.54% |
| 2025-02-11 | 23.670 | 24.700 | 1.190 | 5.06% | 23.500 | 25.540 | 28585 | 7054 | 9.94% |
| 2025-02-10 | 22.900 | 23.510 | 0.430 | 1.86% | 22.600 | 23.510 | 16905 | 3914 | 5.88% |
| 2025-02-07 | 21.860 | 23.080 | 1.060 | 4.81% | 21.700 | 23.360 | 27281 | 6194 | 9.49% |
| 2025-02-06 | 19.850 | 22.020 | 2.050 | 10.27% | 19.550 | 22.300 | 24421 | 5213 | 8.49% |
| 2025-02-05 | 20.140 | 19.970 | 0.120 | 0.60% | 19.760 | 20.360 | 6364 | 1278 | 2.21% |
| 2025-01-27 | 20.850 | 19.850 | -0.990 | -4.75% | 19.850 | 21.240 | 5925 | 1211 | 2.06% |
| 2025-01-24 | 20.380 | 20.840 | 0.470 | 2.31% | 20.100 | 20.840 | 7436 | 1531 | 2.59% |
| 2025-01-23 | 20.710 | 20.370 | -0.040 | -0.20% | 20.350 | 21.300 | 8634 | 1799 | 3.00% |
| 2025-01-22 | 21.000 | 20.410 | -0.790 | -3.73% | 20.340 | 21.430 | 7680 | 1588 | 2.67% |
| 2025-01-21 | 21.150 | 21.200 | 0.260 | 1.24% | 20.560 | 21.660 | 10742 | 2268 | 3.74% |
| 2025-01-20 | 21.620 | 20.940 | -0.220 | -1.04% | 20.640 | 21.930 | 9183 | 1947 | 3.19% |
| 2025-01-17 | 21.370 | 21.160 | -0.240 | -1.12% | 20.700 | 21.950 | 12244 | 2612 | 4.26% |
| 2025-01-16 | 20.590 | 21.400 | 0.800 | 3.88% | 20.590 | 22.000 | 16003 | 3423 | 5.56% |
| 2025-01-15 | 20.300 | 20.600 | -0.130 | -0.63% | 20.280 | 21.540 | 16803 | 3514 | 5.84% |
| 2025-01-14 | 18.860 | 20.730 | 2.130 | 11.45% | 18.700 | 20.860 | 17242 | 3434 | 6.00% |
| 2025-01-13 | 18.890 | 18.600 | -0.600 | -3.13% | 18.200 | 19.150 | 8270 | 1543 | 2.88% |
| 2025-01-10 | 20.530 | 19.200 | -1.500 | -7.25% | 19.030 | 20.770 | 14334 | 2859 | 4.98% |
| 2025-01-09 | 20.300 | 20.700 | 0.300 | 1.47% | 20.200 | 21.610 | 14137 | 2959 | 4.92% |
| 2025-01-08 | 20.010 | 20.400 | 0.090 | 0.44% | 19.000 | 20.540 | 11416 | 2269 | 3.97% |
| 2025-01-07 | 19.970 | 20.310 | 0.550 | 2.78% | 19.210 | 20.400 | 9248 | 1836 | 3.22% |
| 2025-01-06 | 19.660 | 19.760 | 0.360 | 1.86% | 19.120 | 19.950 | 8894 | 1744 | 3.09% |
| 2025-01-03 | 19.250 | 19.400 | 0.260 | 1.36% | 18.850 | 19.770 | 9729 | 1885 | 3.38% |
| 2025-01-02 | 19.960 | 19.140 | -0.840 | -4.20% | 18.890 | 20.380 | 8204 | 1604 | 2.85% |
| 2024-12-31 | 21.000 | 19.980 | -0.670 | -3.24% | 19.980 | 21.390 | 11337 | 2340 | 3.94% |
| 2024-12-30 | 22.700 | 20.650 | -2.040 | -8.99% | 20.510 | 22.700 | 10498 | 2255 | 3.65% |