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 07:48:23 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 | 27.000 | 22.150 | -7.420 | -25.09% | 20.700 | 27.290 | 67132 | 15871 | 8.28% |
| 2025-04-03 | 29.520 | 29.570 | -0.360 | -1.20% | 29.010 | 30.500 | 19363 | 5771 | 2.39% |
| 2025-04-02 | 30.200 | 29.930 | -0.390 | -1.29% | 29.820 | 30.850 | 20802 | 6320 | 2.56% |
| 2025-04-01 | 31.500 | 30.320 | -1.120 | -3.56% | 30.280 | 31.670 | 26420 | 8194 | 3.26% |
| 2025-03-31 | 30.500 | 31.440 | 0.820 | 2.68% | 28.700 | 32.260 | 40046 | 12106 | 4.94% |
| 2025-03-28 | 31.170 | 30.620 | -0.510 | -1.64% | 30.610 | 31.880 | 20953 | 6549 | 2.58% |
| 2025-03-27 | 32.100 | 31.130 | -0.700 | -2.20% | 31.120 | 32.350 | 23254 | 7391 | 2.87% |
| 2025-03-26 | 32.300 | 31.830 | 0.020 | 0.06% | 31.640 | 32.790 | 25777 | 8280 | 3.18% |
| 2025-03-25 | 32.090 | 31.810 | -0.260 | -0.81% | 31.000 | 32.250 | 30882 | 9743 | 3.81% |
| 2025-03-24 | 33.200 | 32.070 | -0.930 | -2.82% | 30.350 | 33.430 | 47180 | 14861 | 5.82% |
| 2025-03-21 | 35.600 | 33.000 | -3.620 | -9.89% | 33.000 | 35.740 | 61710 | 21193 | 7.61% |
| 2025-03-20 | 35.400 | 36.620 | 0.360 | 0.99% | 35.400 | 38.600 | 75094 | 28169 | 9.26% |
| 2025-03-19 | 37.000 | 36.260 | -0.980 | -2.63% | 36.000 | 38.000 | 43764 | 16049 | 5.40% |
| 2025-03-18 | 37.600 | 37.240 | 0.140 | 0.38% | 36.810 | 38.380 | 42303 | 15854 | 5.22% |
| 2025-03-17 | 36.820 | 37.100 | 0.280 | 0.76% | 36.230 | 37.950 | 42059 | 15628 | 5.19% |
| 2025-03-14 | 35.500 | 36.820 | 0.730 | 2.02% | 35.500 | 37.490 | 52611 | 19344 | 6.49% |
| 2025-03-13 | 37.110 | 36.090 | -2.290 | -5.97% | 35.550 | 37.840 | 62496 | 22823 | 7.71% |
| 2025-03-12 | 38.920 | 38.380 | 0.340 | 0.89% | 38.380 | 40.650 | 78212 | 30858 | 9.64% |
| 2025-03-11 | 37.550 | 38.040 | -0.110 | -0.29% | 36.800 | 38.580 | 48868 | 18415 | 6.03% |
| 2025-03-10 | 38.300 | 38.150 | -0.210 | -0.55% | 37.440 | 39.300 | 48505 | 18546 | 5.98% |
| 2025-03-07 | 39.660 | 38.360 | -2.130 | -5.26% | 38.020 | 40.440 | 78093 | 30657 | 9.63% |
| 2025-03-06 | 42.490 | 40.490 | -0.500 | -1.22% | 39.800 | 43.680 | 117890 | 48560 | 14.54% |
| 2025-03-05 | 38.950 | 40.990 | 3.120 | 8.24% | 38.210 | 41.920 | 136154 | 54758 | 16.79% |
| 2025-03-04 | 35.200 | 37.870 | 1.770 | 4.90% | 35.200 | 38.520 | 90584 | 33526 | 11.17% |
| 2025-03-03 | 37.720 | 36.100 | -1.980 | -5.20% | 35.100 | 38.460 | 97819 | 35930 | 12.06% |
| 2025-02-28 | 40.000 | 38.080 | -1.720 | -4.32% | 37.600 | 42.480 | 111029 | 45100 | 13.69% |
| 2025-02-27 | 41.000 | 39.800 | -1.200 | -2.93% | 38.770 | 41.740 | 85986 | 34455 | 10.60% |
| 2025-02-26 | 39.740 | 41.000 | 1.300 | 3.27% | 39.000 | 42.080 | 107706 | 43604 | 13.28% |
| 2025-02-25 | 38.020 | 39.700 | -0.580 | -1.44% | 37.110 | 42.470 | 110543 | 44275 | 13.63% |
| 2025-02-24 | 43.030 | 40.280 | -4.930 | -10.90% | 40.200 | 43.690 | 143647 | 60153 | 17.71% |
| 2025-02-21 | 47.200 | 45.210 | 0.420 | 0.94% | 43.270 | 48.940 | 182219 | 84600 | 22.47% |
| 2025-02-20 | 46.040 | 44.790 | -3.110 | -6.49% | 44.590 | 48.150 | 152909 | 70706 | 18.85% |
| 2025-02-19 | 44.410 | 47.900 | 3.490 | 7.86% | 42.580 | 48.200 | 190637 | 85881 | 23.51% |
| 2025-02-18 | 40.170 | 44.410 | 0.870 | 2.00% | 40.120 | 46.950 | 181823 | 79757 | 22.42% |
| 2025-02-17 | 49.660 | 43.540 | -1.590 | -3.52% | 42.550 | 54.600 | 282112 | 135851 | 34.79% |
| 2025-02-14 | 36.200 | 45.130 | 10.410 | 29.98% | 35.410 | 45.130 | 264575 | 110270 | 32.62% |
| 2025-02-13 | 33.720 | 34.720 | 1.010 | 3.00% | 30.110 | 37.100 | 201936 | 67330 | 24.90% |
| 2025-02-12 | 33.050 | 33.710 | -1.170 | -3.35% | 33.010 | 36.490 | 176681 | 60470 | 21.79% |
| 2025-02-11 | 33.350 | 34.880 | 0.150 | 0.43% | 31.730 | 45.000 | 290753 | 108340 | 35.85% |
| 2025-02-10 | 29.000 | 34.730 | 8.010 | 29.98% | 28.330 | 34.730 | 248263 | 79013 | 30.61% |
| 2025-02-07 | 24.210 | 26.720 | 1.750 | 7.01% | 24.200 | 31.990 | 216302 | 59132 | 26.67% |
| 2025-02-06 | 23.000 | 24.970 | 0.110 | 0.44% | 22.720 | 25.550 | 146047 | 34994 | 18.01% |
| 2025-02-05 | 21.780 | 24.860 | 5.520 | 28.54% | 20.660 | 24.880 | 152353 | 35164 | 18.79% |
| 2025-01-27 | 18.760 | 19.340 | 0.220 | 1.15% | 18.760 | 21.030 | 61439 | 12188 | 7.58% |
| 2025-01-24 | 17.900 | 19.120 | 1.210 | 6.76% | 17.710 | 19.180 | 51630 | 9695 | 6.37% |
| 2025-01-23 | 18.400 | 17.910 | 0.330 | 1.88% | 17.880 | 19.000 | 30981 | 5718 | 3.82% |
| 2025-01-22 | 18.400 | 17.580 | -0.810 | -4.40% | 17.460 | 18.400 | 19021 | 3385 | 2.35% |
| 2025-01-21 | 18.450 | 18.390 | 0.160 | 0.88% | 17.890 | 18.600 | 14926 | 2724 | 1.84% |
| 2025-01-20 | 18.490 | 18.230 | -0.090 | -0.49% | 18.130 | 18.830 | 16029 | 2954 | 1.98% |
| 2025-01-17 | 18.650 | 18.320 | -0.340 | -1.82% | 18.220 | 18.760 | 21174 | 3911 | 2.61% |
| 2025-01-16 | 18.550 | 18.660 | 0.110 | 0.59% | 18.350 | 19.300 | 33521 | 6332 | 4.13% |
| 2025-01-15 | 18.700 | 18.550 | 0.010 | 0.05% | 18.310 | 19.350 | 44408 | 8332 | 5.48% |
| 2025-01-14 | 16.810 | 18.540 | 1.810 | 10.82% | 16.810 | 18.570 | 50262 | 9017 | 6.20% |
| 2025-01-13 | 16.970 | 16.730 | -0.240 | -1.41% | 16.400 | 17.150 | 17463 | 2920 | 2.15% |
| 2025-01-10 | 18.000 | 16.970 | -0.920 | -5.14% | 16.950 | 18.080 | 21403 | 3762 | 2.64% |
| 2025-01-09 | 17.490 | 17.890 | 0.320 | 1.82% | 17.370 | 18.340 | 28520 | 5141 | 3.52% |
| 2025-01-08 | 17.780 | 17.570 | -0.160 | -0.90% | 16.760 | 18.000 | 24511 | 4259 | 3.02% |
| 2025-01-07 | 17.200 | 17.730 | 0.710 | 4.17% | 16.690 | 17.730 | 23749 | 4090 | 2.93% |
| 2025-01-06 | 18.110 | 17.020 | -1.090 | -6.02% | 17.000 | 18.490 | 27207 | 4743 | 3.35% |
| 2025-01-03 | 19.500 | 18.110 | -1.230 | -6.36% | 18.000 | 19.750 | 34967 | 6576 | 4.31% |
| 2025-01-02 | 19.810 | 19.340 | -0.970 | -4.78% | 18.800 | 20.110 | 40999 | 8003 | 5.06% |
| 2024-12-31 | 20.100 | 20.310 | 0.710 | 3.62% | 20.100 | 21.300 | 52298 | 10772 | 6.45% |
| 2024-12-30 | 19.940 | 19.600 | -0.210 | -1.06% | 19.600 | 20.700 | 31599 | 6390 | 3.90% |