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 20:44:31 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 | 20.300 | 20.790 | 1.010 | 5.11% | 19.870 | 20.800 | 20343 | 4130 | 8.75% |
| 2025-04-07 | 24.070 | 19.780 | -6.600 | -25.02% | 18.510 | 25.000 | 25138 | 5438 | 10.81% |
| 2025-04-03 | 25.880 | 26.380 | -0.080 | -0.30% | 25.870 | 26.690 | 8335 | 2193 | 3.58% |
| 2025-04-02 | 26.300 | 26.460 | 0.240 | 0.92% | 26.050 | 26.600 | 9571 | 2526 | 4.11% |
| 2025-04-01 | 26.020 | 26.220 | 0.200 | 0.77% | 26.010 | 26.500 | 12624 | 3315 | 5.43% |
| 2025-03-31 | 26.700 | 26.020 | -0.360 | -1.36% | 25.050 | 26.700 | 16044 | 4120 | 6.90% |
| 2025-03-28 | 28.300 | 26.380 | -1.910 | -6.75% | 26.110 | 28.770 | 21128 | 5801 | 9.08% |
| 2025-03-27 | 27.800 | 28.290 | -0.100 | -0.35% | 27.330 | 28.770 | 18888 | 5297 | 8.12% |
| 2025-03-26 | 29.170 | 28.390 | -0.300 | -1.05% | 28.390 | 29.920 | 25757 | 7464 | 11.07% |
| 2025-03-25 | 28.180 | 28.690 | 0.510 | 1.81% | 27.700 | 28.850 | 25320 | 7200 | 10.88% |
| 2025-03-24 | 29.530 | 28.180 | -1.420 | -4.80% | 26.660 | 29.750 | 34359 | 9532 | 14.77% |
| 2025-03-21 | 29.400 | 29.600 | 0.320 | 1.09% | 28.700 | 30.010 | 25198 | 7421 | 10.83% |
| 2025-03-20 | 30.800 | 29.280 | -1.510 | -4.90% | 29.270 | 31.420 | 29083 | 8821 | 12.50% |
| 2025-03-19 | 31.580 | 30.790 | -1.340 | -4.17% | 30.490 | 32.200 | 32237 | 10036 | 13.86% |
| 2025-03-18 | 33.690 | 32.130 | -1.100 | -3.31% | 32.000 | 33.870 | 41496 | 13472 | 17.84% |
| 2025-03-17 | 33.100 | 33.230 | -0.450 | -1.34% | 32.500 | 33.550 | 46157 | 15210 | 19.84% |
| 2025-03-14 | 35.310 | 33.680 | -3.870 | -10.31% | 32.500 | 35.600 | 80009 | 26950 | 34.40% |
| 2025-03-13 | 36.500 | 37.550 | 0.490 | 1.32% | 35.700 | 39.900 | 82220 | 31000 | 35.35% |
| 2025-03-12 | 42.000 | 37.060 | -1.650 | -4.26% | 35.660 | 43.000 | 100236 | 37968 | 43.09% |
| 2025-03-11 | 33.000 | 38.710 | 8.930 | 29.99% | 30.020 | 38.710 | 82614 | 30614 | 35.51% |
| 2025-03-10 | 29.340 | 29.780 | -0.390 | -1.29% | 29.110 | 30.400 | 26029 | 7709 | 11.19% |
| 2025-03-07 | 28.690 | 30.170 | 1.990 | 7.06% | 27.970 | 30.500 | 39361 | 11505 | 16.92% |
| 2025-03-06 | 29.000 | 28.180 | -0.810 | -2.79% | 27.570 | 29.290 | 25741 | 7271 | 11.07% |
| 2025-03-05 | 28.300 | 28.990 | 0.790 | 2.80% | 27.800 | 31.690 | 41266 | 12074 | 17.74% |
| 2025-03-04 | 26.300 | 28.200 | 1.890 | 7.18% | 25.680 | 28.200 | 29241 | 8050 | 12.57% |
| 2025-03-03 | 25.580 | 26.310 | 1.110 | 4.40% | 25.010 | 26.400 | 15293 | 3966 | 6.57% |
| 2025-02-28 | 27.610 | 25.200 | -2.710 | -9.71% | 25.050 | 27.610 | 22738 | 6008 | 9.77% |
| 2025-02-27 | 26.900 | 27.910 | 1.100 | 4.10% | 26.250 | 28.180 | 34178 | 9353 | 14.69% |
| 2025-02-26 | 25.700 | 26.810 | 0.870 | 3.35% | 25.700 | 27.590 | 27701 | 7352 | 11.91% |
| 2025-02-25 | 25.100 | 25.940 | 0.610 | 2.41% | 24.430 | 25.940 | 17091 | 4294 | 7.35% |
| 2025-02-24 | 25.940 | 25.330 | -0.570 | -2.20% | 25.070 | 26.200 | 16773 | 4294 | 7.21% |
| 2025-02-21 | 25.250 | 25.900 | -0.030 | -0.12% | 25.140 | 26.390 | 21169 | 5437 | 9.10% |
| 2025-02-20 | 26.630 | 25.930 | -0.580 | -2.19% | 25.840 | 27.900 | 34763 | 9308 | 14.94% |
| 2025-02-19 | 24.990 | 26.510 | 1.230 | 4.87% | 24.560 | 26.510 | 33437 | 8619 | 14.37% |
| 2025-02-18 | 24.350 | 25.280 | 0.640 | 2.60% | 23.700 | 25.500 | 22407 | 5514 | 9.63% |
| 2025-02-17 | 23.110 | 24.640 | 1.340 | 5.75% | 23.020 | 24.690 | 18234 | 4401 | 7.84% |
| 2025-02-14 | 24.400 | 23.300 | -0.510 | -2.14% | 23.140 | 24.420 | 11051 | 2601 | 4.75% |
| 2025-02-13 | 24.750 | 23.810 | -1.340 | -5.33% | 23.760 | 25.230 | 19100 | 4666 | 8.21% |
| 2025-02-12 | 25.980 | 25.150 | 0.520 | 2.11% | 24.610 | 26.750 | 31986 | 8119 | 13.75% |
| 2025-02-11 | 23.800 | 24.630 | 0.950 | 4.01% | 23.070 | 25.330 | 25573 | 6247 | 10.99% |
| 2025-02-10 | 22.700 | 23.680 | 0.950 | 4.18% | 22.220 | 23.750 | 17101 | 3929 | 7.35% |
| 2025-02-07 | 21.770 | 22.730 | 0.740 | 3.37% | 21.610 | 23.450 | 16547 | 3757 | 7.11% |
| 2025-02-06 | 20.960 | 21.990 | 1.180 | 5.67% | 20.430 | 21.990 | 9689 | 2071 | 4.17% |
| 2025-02-05 | 20.690 | 20.810 | 0.500 | 2.46% | 20.310 | 20.980 | 5607 | 1157 | 2.82% |
| 2025-01-27 | 21.140 | 20.310 | -0.590 | -2.82% | 20.300 | 21.410 | 3799 | 791 | 1.91% |
| 2025-01-24 | 20.990 | 20.900 | 0.190 | 0.92% | 20.440 | 21.120 | 4906 | 1022 | 2.46% |
| 2025-01-23 | 21.640 | 20.710 | -0.220 | -1.05% | 20.620 | 21.700 | 5914 | 1255 | 2.97% |
| 2025-01-22 | 22.350 | 20.930 | -1.180 | -5.34% | 20.860 | 22.350 | 7899 | 1676 | 3.97% |
| 2025-01-21 | 23.000 | 22.110 | 0.030 | 0.14% | 21.920 | 23.400 | 5709 | 1272 | 2.87% |
| 2025-01-20 | 22.880 | 22.080 | -0.410 | -1.82% | 22.000 | 23.470 | 7737 | 1754 | 3.89% |
| 2025-01-17 | 22.800 | 22.490 | -0.210 | -0.93% | 22.110 | 22.900 | 5733 | 1292 | 2.88% |
| 2025-01-16 | 22.050 | 22.700 | 0.520 | 2.34% | 22.050 | 23.080 | 10854 | 2457 | 5.45% |
| 2025-01-15 | 22.190 | 22.180 | -0.120 | -0.54% | 21.700 | 23.000 | 13657 | 3078 | 6.86% |
| 2025-01-14 | 20.500 | 22.300 | 2.190 | 10.89% | 20.300 | 22.340 | 13999 | 3004 | 7.03% |
| 2025-01-13 | 20.850 | 20.110 | -0.740 | -3.55% | 19.690 | 20.850 | 6625 | 1346 | 3.33% |
| 2025-01-10 | 22.390 | 20.850 | -1.470 | -6.59% | 20.710 | 22.900 | 10759 | 2374 | 5.41% |
| 2025-01-09 | 22.080 | 22.320 | 0.070 | 0.31% | 22.000 | 22.780 | 10651 | 2396 | 5.35% |
| 2025-01-08 | 21.680 | 22.250 | 0.670 | 3.10% | 20.500 | 22.300 | 9392 | 2033 | 4.72% |
| 2025-01-07 | 21.280 | 21.580 | 0.650 | 3.11% | 20.330 | 21.580 | 8528 | 1793 | 4.28% |
| 2025-01-06 | 21.400 | 20.930 | -0.470 | -2.20% | 20.310 | 21.580 | 5368 | 1134 | 2.70% |
| 2025-01-03 | 21.210 | 21.400 | 0.440 | 2.10% | 20.530 | 21.650 | 10285 | 2181 | 5.17% |
| 2025-01-02 | 20.810 | 20.960 | 0.180 | 0.87% | 20.260 | 21.580 | 9029 | 1895 | 4.54% |
| 2024-12-31 | 21.200 | 20.780 | -0.730 | -3.39% | 20.680 | 22.200 | 9061 | 1948 | 4.55% |
| 2024-12-30 | 22.850 | 21.510 | -1.430 | -6.23% | 21.470 | 22.850 | 13888 | 3058 | 6.98% |