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：2025-04-06 02:41:58 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 38.010 | 38.510 | 0.210 | 0.55% | 37.810 | 40.890 | 42548 | 16723 | 8.78% |
| 2025-04-02 | 39.500 | 38.300 | -1.600 | -4.01% | 38.130 | 40.310 | 46039 | 18044 | 9.50% |
| 2025-04-01 | 36.050 | 39.900 | 3.850 | 10.68% | 33.890 | 41.020 | 66245 | 25005 | 13.67% |
| 2025-03-31 | 31.380 | 36.050 | 4.220 | 13.26% | 31.260 | 36.300 | 54119 | 18603 | 11.17% |
| 2025-03-28 | 34.000 | 31.830 | -2.820 | -8.14% | 31.530 | 34.640 | 33015 | 10814 | 6.81% |
| 2025-03-27 | 32.660 | 34.650 | 1.820 | 5.54% | 32.000 | 35.650 | 52769 | 17855 | 10.89% |
| 2025-03-26 | 31.100 | 32.830 | 0.600 | 1.86% | 31.010 | 36.880 | 62367 | 21021 | 12.87% |
| 2025-03-25 | 29.830 | 32.230 | 3.770 | 13.25% | 29.010 | 32.550 | 49692 | 15427 | 10.26% |
| 2025-03-24 | 27.300 | 28.460 | 1.590 | 5.92% | 26.940 | 28.590 | 17399 | 4833 | 3.59% |
| 2025-03-21 | 27.500 | 26.870 | -0.930 | -3.35% | 26.330 | 28.200 | 16519 | 4473 | 3.41% |
| 2025-03-20 | 29.690 | 27.800 | -1.850 | -6.24% | 27.650 | 29.900 | 21811 | 6278 | 4.50% |
| 2025-03-19 | 30.810 | 29.650 | -2.130 | -6.70% | 29.200 | 31.660 | 24343 | 7391 | 5.02% |
| 2025-03-18 | 29.990 | 31.780 | 1.500 | 4.95% | 29.510 | 31.990 | 35721 | 10936 | 7.37% |
| 2025-03-17 | 32.010 | 30.280 | -1.650 | -5.17% | 30.180 | 32.500 | 41023 | 12634 | 8.47% |
| 2025-03-14 | 28.950 | 31.930 | 3.220 | 11.22% | 28.950 | 32.780 | 56882 | 17862 | 11.74% |
| 2025-03-13 | 28.270 | 28.710 | 0.410 | 1.45% | 27.660 | 28.900 | 22574 | 6401 | 4.66% |
| 2025-03-12 | 28.750 | 28.300 | -0.450 | -1.57% | 28.200 | 29.480 | 20139 | 5755 | 4.16% |
| 2025-03-11 | 27.300 | 28.750 | 0.990 | 3.57% | 26.830 | 28.850 | 28250 | 7888 | 5.83% |
| 2025-03-10 | 27.780 | 27.760 | -0.390 | -1.39% | 27.200 | 28.380 | 21795 | 6030 | 4.50% |
| 2025-03-07 | 26.860 | 28.150 | 0.970 | 3.57% | 26.700 | 28.890 | 32379 | 9030 | 6.68% |
| 2025-03-06 | 27.600 | 27.180 | -0.810 | -2.89% | 26.550 | 28.260 | 23466 | 6398 | 4.84% |
| 2025-03-05 | 27.210 | 27.990 | 0.550 | 2.00% | 26.680 | 28.280 | 27702 | 7622 | 5.72% |
| 2025-03-04 | 26.210 | 27.440 | 0.540 | 2.01% | 26.210 | 27.560 | 24938 | 6714 | 5.15% |
| 2025-03-03 | 28.590 | 26.900 | -1.210 | -4.30% | 25.520 | 29.640 | 32680 | 8839 | 6.75% |
| 2025-02-28 | 30.280 | 28.110 | -3.300 | -10.51% | 27.010 | 31.410 | 48311 | 14284 | 9.97% |
| 2025-02-27 | 28.800 | 31.410 | 2.000 | 6.80% | 28.200 | 32.730 | 59829 | 18632 | 12.35% |
| 2025-02-26 | 29.990 | 29.410 | 0.390 | 1.34% | 28.800 | 30.500 | 44187 | 13073 | 9.12% |
| 2025-02-25 | 27.100 | 29.020 | 1.870 | 6.89% | 26.520 | 29.190 | 46513 | 13014 | 9.60% |
| 2025-02-24 | 25.520 | 27.150 | 2.180 | 8.73% | 25.000 | 27.150 | 35454 | 9183 | 7.32% |
| 2025-02-21 | 24.870 | 24.970 | 0.090 | 0.36% | 24.170 | 25.300 | 17474 | 4328 | 3.61% |
| 2025-02-20 | 24.350 | 24.880 | 0.770 | 3.19% | 24.350 | 25.490 | 17532 | 4358 | 3.62% |
| 2025-02-19 | 23.580 | 24.110 | 0.460 | 1.95% | 23.500 | 24.170 | 9693 | 2312 | 2.00% |
| 2025-02-18 | 25.000 | 23.650 | -1.390 | -5.55% | 23.620 | 25.000 | 14115 | 3436 | 2.91% |
| 2025-02-17 | 23.300 | 25.040 | 1.480 | 6.28% | 23.110 | 25.070 | 24456 | 5957 | 5.05% |
| 2025-02-14 | 24.130 | 23.560 | -0.950 | -3.88% | 23.050 | 24.370 | 15212 | 3603 | 3.14% |
| 2025-02-13 | 24.500 | 24.510 | -0.100 | -0.41% | 24.130 | 25.280 | 19495 | 4832 | 4.02% |
| 2025-02-12 | 24.610 | 24.610 | 0.260 | 1.07% | 23.750 | 24.610 | 13917 | 3368 | 2.87% |
| 2025-02-11 | 25.000 | 24.350 | -0.110 | -0.45% | 24.230 | 25.580 | 25691 | 6408 | 5.30% |
| 2025-02-10 | 23.340 | 24.460 | 1.110 | 4.75% | 22.840 | 24.880 | 25625 | 6132 | 5.29% |
| 2025-02-07 | 22.360 | 23.350 | 0.820 | 3.64% | 22.310 | 23.960 | 19635 | 4548 | 4.05% |
| 2025-02-06 | 21.980 | 22.530 | 0.680 | 3.11% | 21.510 | 22.540 | 10894 | 2415 | 2.25% |
| 2025-02-05 | 23.050 | 21.850 | -1.050 | -4.59% | 21.730 | 23.100 | 12038 | 2651 | 2.48% |
| 2025-01-27 | 23.200 | 22.900 | -0.300 | -1.29% | 22.680 | 23.510 | 9638 | 2232 | 1.99% |
| 2025-01-24 | 22.900 | 23.200 | 0.250 | 1.09% | 22.520 | 23.280 | 11029 | 2536 | 2.28% |
| 2025-01-23 | 23.250 | 22.950 | -0.030 | -0.13% | 22.750 | 23.780 | 16969 | 3957 | 3.50% |
| 2025-01-22 | 24.130 | 22.980 | -1.400 | -5.74% | 22.720 | 24.150 | 18638 | 4344 | 3.85% |
| 2025-01-21 | 24.400 | 24.380 | 0.250 | 1.04% | 23.330 | 24.500 | 22547 | 5428 | 4.65% |
| 2025-01-20 | 24.410 | 24.130 | -0.270 | -1.11% | 24.030 | 26.170 | 29984 | 7422 | 6.19% |
| 2025-01-17 | 24.700 | 24.400 | 0.380 | 1.58% | 24.300 | 27.200 | 44779 | 11461 | 9.24% |
| 2025-01-16 | 24.000 | 24.020 | -0.180 | -0.74% | 23.230 | 24.900 | 30157 | 7208 | 6.22% |
| 2025-01-15 | 23.320 | 24.200 | 0.430 | 1.81% | 23.230 | 25.330 | 31095 | 7515 | 6.42% |
| 2025-01-14 | 21.200 | 23.770 | 2.480 | 11.65% | 21.200 | 23.800 | 31579 | 7131 | 6.52% |
| 2025-01-13 | 20.260 | 21.290 | 0.440 | 2.11% | 20.240 | 22.780 | 18623 | 4030 | 3.84% |
| 2025-01-10 | 22.390 | 20.850 | -1.900 | -8.35% | 20.780 | 22.660 | 17363 | 3780 | 3.58% |
| 2025-01-09 | 21.850 | 22.750 | 0.300 | 1.34% | 21.790 | 22.940 | 25438 | 5681 | 5.25% |
| 2025-01-08 | 20.990 | 22.450 | 0.790 | 3.65% | 20.800 | 22.500 | 28662 | 6276 | 5.92% |
| 2025-01-07 | 20.430 | 21.660 | 0.930 | 4.49% | 19.900 | 21.680 | 22448 | 4619 | 4.63% |
| 2025-01-06 | 22.100 | 20.730 | -1.790 | -7.95% | 20.200 | 22.190 | 27844 | 5852 | 5.75% |
| 2025-01-03 | 24.500 | 22.520 | -3.160 | -12.31% | 22.520 | 24.500 | 41341 | 9721 | 8.53% |
| 2025-01-02 | 21.200 | 25.680 | 4.740 | 22.64% | 21.010 | 26.880 | 55920 | 13767 | 17.01% |
| 2024-12-31 | 20.290 | 20.940 | 0.940 | 4.70% | 20.000 | 21.560 | 14445 | 3026 | 4.39% |
| 2024-12-30 | 20.920 | 20.000 | -1.420 | -6.63% | 20.000 | 21.340 | 11836 | 2433 | 3.60% |
| 2024-12-27 | 20.150 | 21.420 | 1.560 | 7.85% | 20.090 | 21.680 | 18610 | 3900 | 5.66% |