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 13:40:46 交易中
| 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 | 20.300 | 16.950 | -6.070 | -26.37% | 16.370 | 22.500 | 31232 | 5856 | 3.55% |
| 2025-04-03 | 23.130 | 23.020 | -0.480 | -2.04% | 22.900 | 23.720 | 18352 | 4251 | 2.09% |
| 2025-04-02 | 22.090 | 23.500 | 0.850 | 3.75% | 22.060 | 23.900 | 24967 | 5729 | 2.84% |
| 2025-04-01 | 22.460 | 22.650 | 0.200 | 0.89% | 22.450 | 23.460 | 13803 | 3159 | 1.57% |
| 2025-03-31 | 23.650 | 22.450 | -0.900 | -3.85% | 22.300 | 23.650 | 13707 | 3106 | 1.56% |
| 2025-03-28 | 24.500 | 23.350 | -0.930 | -3.83% | 23.350 | 24.700 | 12626 | 2998 | 1.44% |
| 2025-03-27 | 23.800 | 24.280 | 0.130 | 0.54% | 23.230 | 24.660 | 18181 | 4368 | 2.07% |
| 2025-03-26 | 24.470 | 24.150 | -0.340 | -1.39% | 24.000 | 25.360 | 20796 | 5141 | 2.37% |
| 2025-03-25 | 24.360 | 24.490 | 0.500 | 2.08% | 24.000 | 24.950 | 24825 | 6065 | 2.83% |
| 2025-03-24 | 23.570 | 23.990 | 0.390 | 1.65% | 22.800 | 24.100 | 22573 | 5321 | 2.57% |
| 2025-03-21 | 25.000 | 23.600 | -1.810 | -7.12% | 23.430 | 25.680 | 32695 | 7948 | 3.72% |
| 2025-03-20 | 27.030 | 25.410 | -1.610 | -5.96% | 25.380 | 27.620 | 36230 | 9639 | 4.12% |
| 2025-03-19 | 28.000 | 27.020 | -1.450 | -5.09% | 26.400 | 28.240 | 33802 | 9286 | 3.85% |
| 2025-03-18 | 27.930 | 28.470 | 0.500 | 1.79% | 27.010 | 28.700 | 47536 | 13298 | 5.41% |
| 2025-03-17 | 27.200 | 27.970 | 0.820 | 3.02% | 27.030 | 28.190 | 41052 | 11425 | 4.67% |
| 2025-03-14 | 26.080 | 27.150 | 0.970 | 3.71% | 25.850 | 27.180 | 28454 | 7579 | 3.24% |
| 2025-03-13 | 27.480 | 26.180 | -1.020 | -3.75% | 25.300 | 27.480 | 34425 | 9018 | 3.92% |
| 2025-03-12 | 27.620 | 27.200 | -0.120 | -0.44% | 27.130 | 27.970 | 29525 | 8141 | 3.36% |
| 2025-03-11 | 27.500 | 27.320 | -0.430 | -1.55% | 26.500 | 27.640 | 27732 | 7525 | 3.16% |
| 2025-03-10 | 28.070 | 27.750 | 0.140 | 0.51% | 27.100 | 28.400 | 33291 | 9224 | 3.79% |
| 2025-03-07 | 26.930 | 27.610 | 0.680 | 2.53% | 26.470 | 28.650 | 56197 | 15555 | 6.40% |
| 2025-03-06 | 28.330 | 26.930 | -0.820 | -2.95% | 26.700 | 28.490 | 45150 | 12390 | 5.14% |
| 2025-03-05 | 26.800 | 27.750 | 0.940 | 3.51% | 26.280 | 28.010 | 60168 | 16447 | 6.85% |
| 2025-03-04 | 25.090 | 26.810 | 1.310 | 5.14% | 25.020 | 26.870 | 48286 | 12700 | 5.50% |
| 2025-03-03 | 24.930 | 25.500 | 0.510 | 2.04% | 24.320 | 25.940 | 36400 | 9184 | 4.14% |
| 2025-02-28 | 26.900 | 24.990 | -1.950 | -7.24% | 24.490 | 27.410 | 50637 | 13138 | 5.76% |
| 2025-02-27 | 27.510 | 26.940 | -1.270 | -4.50% | 26.420 | 28.790 | 59001 | 16229 | 6.71% |
| 2025-02-26 | 27.210 | 28.210 | 0.410 | 1.47% | 26.930 | 29.800 | 79821 | 22656 | 9.08% |
| 2025-02-25 | 28.000 | 27.800 | 0.790 | 2.92% | 26.850 | 29.700 | 78577 | 22527 | 8.94% |
| 2025-02-24 | 26.960 | 27.010 | 0.400 | 1.50% | 26.000 | 27.950 | 56039 | 15181 | 6.38% |
| 2025-02-21 | 26.600 | 26.610 | -0.290 | -1.08% | 25.610 | 26.900 | 62942 | 16560 | 7.16% |
| 2025-02-20 | 25.950 | 26.900 | 1.550 | 6.11% | 25.010 | 28.300 | 93109 | 24972 | 10.60% |
| 2025-02-19 | 23.230 | 25.350 | 2.410 | 10.51% | 22.830 | 25.500 | 57183 | 14013 | 6.51% |
| 2025-02-18 | 24.090 | 22.940 | -1.070 | -4.46% | 22.890 | 24.240 | 26394 | 6249 | 3.00% |
| 2025-02-17 | 24.380 | 24.010 | -0.350 | -1.44% | 23.610 | 24.690 | 27718 | 6650 | 3.15% |
| 2025-02-14 | 23.240 | 24.360 | -0.170 | -0.69% | 23.100 | 24.480 | 39525 | 9400 | 4.50% |
| 2025-02-13 | 25.500 | 24.530 | 0.000 | 0.00% | 24.530 | 28.200 | 70000 | 18515 | 7.97% |
| 2025-02-12 | 24.000 | 24.530 | 0.400 | 1.66% | 23.510 | 24.600 | 32464 | 7865 | 3.69% |
| 2025-02-11 | 23.500 | 24.130 | 0.330 | 1.39% | 23.500 | 24.880 | 38494 | 9333 | 4.38% |
| 2025-02-10 | 23.500 | 23.800 | 0.510 | 2.19% | 22.650 | 23.850 | 30175 | 7098 | 3.43% |
| 2025-02-07 | 22.200 | 23.290 | 1.020 | 4.58% | 22.200 | 24.100 | 41440 | 9607 | 4.72% |
| 2025-02-06 | 20.630 | 22.270 | 1.470 | 7.07% | 20.050 | 22.320 | 29011 | 6318 | 3.30% |
| 2025-02-05 | 21.080 | 20.800 | 0.040 | 0.19% | 20.520 | 21.170 | 10296 | 2146 | 1.17% |
| 2025-01-27 | 21.440 | 20.760 | -0.410 | -1.94% | 20.760 | 21.500 | 8646 | 1831 | 0.98% |
| 2025-01-24 | 21.700 | 21.170 | 0.280 | 1.34% | 20.810 | 21.700 | 13647 | 2900 | 1.55% |
| 2025-01-23 | 21.900 | 20.890 | -0.230 | -1.09% | 20.850 | 22.170 | 15425 | 3327 | 1.76% |
| 2025-01-22 | 22.340 | 21.120 | -1.430 | -6.34% | 21.110 | 22.460 | 16467 | 3548 | 1.87% |
| 2025-01-21 | 22.750 | 22.550 | 0.210 | 0.94% | 22.150 | 22.750 | 15505 | 3477 | 1.76% |
| 2025-01-20 | 22.770 | 22.340 | 0.140 | 0.63% | 22.020 | 22.960 | 14745 | 3298 | 1.68% |
| 2025-01-17 | 22.500 | 22.200 | -0.190 | -0.85% | 22.130 | 22.850 | 16617 | 3736 | 1.89% |
| 2025-01-16 | 22.900 | 22.390 | 0.150 | 0.67% | 22.060 | 23.180 | 20744 | 4693 | 2.36% |
| 2025-01-15 | 22.500 | 22.240 | -0.390 | -1.72% | 22.000 | 23.320 | 31690 | 7165 | 3.61% |
| 2025-01-14 | 20.580 | 22.630 | 2.480 | 12.31% | 20.150 | 22.630 | 37763 | 8200 | 4.30% |
| 2025-01-13 | 21.180 | 20.150 | -1.430 | -6.63% | 19.980 | 21.260 | 23924 | 4914 | 2.72% |
| 2025-01-10 | 21.950 | 21.580 | 0.070 | 0.33% | 21.500 | 23.450 | 43941 | 9807 | 5.00% |
| 2025-01-09 | 20.350 | 21.510 | 1.160 | 5.70% | 20.000 | 21.510 | 32782 | 6912 | 3.73% |
| 2025-01-08 | 19.870 | 20.350 | 0.550 | 2.78% | 18.910 | 20.570 | 17476 | 3468 | 1.99% |
| 2025-01-07 | 19.300 | 19.800 | 0.580 | 3.02% | 18.630 | 19.800 | 15486 | 2985 | 1.76% |
| 2025-01-06 | 20.300 | 19.220 | -0.740 | -3.71% | 19.180 | 20.300 | 11205 | 2194 | 1.28% |
| 2025-01-03 | 20.630 | 19.960 | -0.390 | -1.92% | 19.600 | 20.760 | 17172 | 3477 | 1.95% |
| 2025-01-02 | 21.020 | 20.350 | -0.420 | -2.02% | 20.120 | 21.400 | 15086 | 3111 | 3.92% |
| 2024-12-31 | 21.200 | 20.770 | -0.370 | -1.75% | 20.500 | 22.020 | 17205 | 3651 | 4.47% |
| 2024-12-30 | 23.000 | 21.140 | -1.960 | -8.48% | 21.100 | 23.540 | 23629 | 5150 | 6.14% |