致敬每一个财富自由的梦想，祝大家早日进化为游资
| 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 | 24.00 | 23.51 | -2.61 | -9.99% | 23.51 | 24.47 | 134723 | 31925 | 30.62% |
| 2025-04-02 | 29.02 | 26.12 | -2.90 | -9.99% | 26.12 | 29.88 | 158327 | 42826 | 35.98% |
| 2025-04-01 | 28.98 | 29.02 | 2.64 | 10.01% | 28.63 | 29.02 | 63466 | 18406 | 14.42% |
| 2025-03-31 | 23.53 | 26.38 | 2.40 | 10.01% | 23.00 | 26.38 | 119377 | 30223 | 27.13% |
| 2025-03-28 | 23.98 | 23.98 | 2.18 | 10.00% | 23.98 | 23.98 | 49770 | 11934 | 11.31% |
| 2025-03-27 | 21.33 | 21.80 | 0.26 | 1.21% | 21.09 | 22.18 | 96543 | 20980 | 21.94% |
| 2025-03-26 | 20.30 | 21.54 | 1.14 | 5.59% | 20.20 | 22.08 | 96717 | 20613 | 21.98% |
| 2025-03-25 | 20.29 | 20.40 | 0.10 | 0.49% | 19.86 | 20.58 | 35274 | 7150 | 8.02% |
| 2025-03-24 | 20.49 | 20.30 | -0.20 | -0.98% | 19.90 | 20.68 | 30003 | 6088 | 6.82% |
| 2025-03-21 | 21.07 | 20.50 | -0.69 | -3.26% | 20.40 | 21.11 | 44095 | 9121 | 10.02% |
| 2025-03-20 | 21.22 | 21.19 | -0.08 | -0.38% | 21.15 | 21.43 | 36425 | 7749 | 8.28% |
| 2025-03-19 | 21.36 | 21.27 | -0.08 | -0.37% | 21.14 | 21.39 | 31478 | 6681 | 7.15% |
| 2025-03-18 | 21.49 | 21.35 | -0.13 | -0.61% | 21.13 | 21.51 | 42998 | 9146 | 9.77% |
| 2025-03-17 | 21.30 | 21.48 | 0.02 | 0.09% | 21.00 | 21.60 | 57434 | 12266 | 13.05% |
| 2025-03-14 | 21.17 | 21.46 | 0.17 | 0.80% | 21.03 | 21.88 | 73399 | 15765 | 16.68% |
| 2025-03-13 | 22.88 | 21.29 | -2.04 | -8.74% | 21.00 | 22.88 | 129031 | 28143 | 29.33% |
| 2025-03-12 | 24.54 | 23.33 | -1.55 | -6.23% | 22.67 | 24.65 | 136775 | 31943 | 31.09% |
| 2025-03-11 | 25.36 | 24.88 | -0.12 | -0.48% | 24.07 | 26.50 | 106516 | 26719 | 24.21% |
| 2025-03-10 | 25.39 | 25.00 | -0.39 | -1.54% | 23.50 | 26.46 | 155561 | 39277 | 35.35% |
| 2025-03-07 | 23.98 | 25.39 | 2.31 | 10.01% | 23.50 | 25.39 | 73455 | 18239 | 16.69% |
| 2025-03-06 | 20.78 | 23.08 | 2.10 | 10.01% | 20.70 | 23.08 | 115465 | 25618 | 26.24% |
| 2025-03-05 | 20.10 | 20.98 | 0.77 | 3.81% | 19.79 | 20.98 | 59950 | 12218 | 13.63% |
| 2025-03-04 | 19.50 | 20.21 | 0.47 | 2.38% | 19.34 | 20.48 | 56166 | 11294 | 12.77% |
| 2025-03-03 | 18.97 | 19.74 | 0.58 | 3.03% | 18.89 | 19.75 | 50213 | 9726 | 11.41% |
| 2025-02-28 | 18.58 | 19.16 | 0.62 | 3.34% | 18.43 | 19.58 | 46950 | 8950 | 10.67% |
| 2025-02-27 | 18.80 | 18.54 | -0.17 | -0.91% | 18.42 | 18.84 | 12992 | 2417 | 2.95% |
| 2025-02-26 | 18.43 | 18.71 | 0.28 | 1.52% | 18.43 | 18.79 | 12371 | 2309 | 2.81% |
| 2025-02-25 | 18.22 | 18.43 | -0.11 | -0.59% | 18.14 | 18.58 | 20688 | 3795 | 4.70% |
| 2025-02-24 | 18.08 | 18.54 | 0.49 | 2.71% | 17.93 | 19.50 | 31441 | 5883 | 7.15% |
| 2025-02-21 | 18.21 | 18.05 | -0.13 | -0.72% | 17.95 | 18.22 | 7842 | 1414 | 1.78% |
| 2025-02-20 | 17.92 | 18.18 | 0.24 | 1.34% | 17.83 | 18.18 | 8731 | 1578 | 1.98% |
| 2025-02-19 | 17.65 | 17.94 | 0.29 | 1.64% | 17.65 | 17.94 | 6547 | 1167 | 1.49% |
| 2025-02-18 | 17.92 | 17.65 | -0.33 | -1.84% | 17.62 | 18.07 | 6529 | 1164 | 1.48% |
| 2025-02-17 | 17.84 | 17.98 | 0.14 | 0.78% | 17.83 | 18.03 | 5877 | 1053 | 1.34% |
| 2025-02-14 | 17.83 | 17.84 | -0.08 | -0.45% | 17.80 | 17.98 | 6389 | 1142 | 1.45% |
| 2025-02-13 | 18.24 | 17.92 | -0.25 | -1.38% | 17.85 | 18.25 | 11021 | 1990 | 2.50% |
| 2025-02-12 | 18.88 | 18.17 | -0.06 | -0.33% | 18.01 | 18.88 | 14622 | 2669 | 3.32% |
| 2025-02-11 | 18.08 | 18.23 | 0.20 | 1.11% | 17.93 | 18.25 | 8119 | 1468 | 1.85% |
| 2025-02-10 | 17.88 | 18.03 | 0.17 | 0.95% | 17.83 | 18.06 | 8119 | 1459 | 1.85% |
| 2025-02-07 | 17.86 | 17.86 | 0.02 | 0.11% | 17.75 | 17.95 | 10449 | 1868 | 2.37% |
| 2025-02-06 | 17.68 | 17.84 | 0.15 | 0.85% | 17.54 | 17.86 | 9890 | 1753 | 2.25% |
| 2025-02-05 | 17.80 | 17.69 | -0.07 | -0.39% | 17.60 | 17.88 | 6153 | 1089 | 1.40% |
| 2025-01-27 | 17.63 | 17.76 | 0.17 | 0.97% | 17.63 | 17.81 | 10202 | 1811 | 2.32% |
| 2025-01-24 | 17.62 | 17.59 | -0.03 | -0.17% | 17.42 | 17.74 | 7486 | 1313 | 1.70% |
| 2025-01-23 | 17.79 | 17.62 | 0.07 | 0.40% | 17.60 | 17.86 | 8138 | 1441 | 1.85% |
| 2025-01-22 | 17.62 | 17.55 | -0.15 | -0.85% | 17.52 | 17.70 | 4773 | 839 | 1.08% |
| 2025-01-21 | 17.84 | 17.70 | -0.13 | -0.73% | 17.58 | 17.89 | 5532 | 978 | 1.26% |
| 2025-01-20 | 17.61 | 17.83 | 0.18 | 1.02% | 17.56 | 17.83 | 8640 | 1531 | 1.96% |
| 2025-01-17 | 17.39 | 17.65 | 0.17 | 0.97% | 17.32 | 17.80 | 11070 | 1956 | 2.52% |
| 2025-01-16 | 17.35 | 17.48 | 0.24 | 1.39% | 17.21 | 17.56 | 11279 | 1962 | 2.56% |
| 2025-01-15 | 17.68 | 17.24 | -0.50 | -2.82% | 17.21 | 17.68 | 18363 | 3191 | 4.17% |
| 2025-01-14 | 17.30 | 17.74 | 0.83 | 4.91% | 17.25 | 17.92 | 23513 | 4129 | 5.34% |
| 2025-01-13 | 16.80 | 16.91 | 0.09 | 0.54% | 16.42 | 17.00 | 6460 | 1083 | 1.47% |
| 2025-01-10 | 16.81 | 16.82 | 0.00 | 0.00% | 16.70 | 17.29 | 9102 | 1545 | 2.07% |
| 2025-01-09 | 16.82 | 16.82 | -0.06 | -0.36% | 16.69 | 16.94 | 4875 | 821 | 1.11% |
| 2025-01-08 | 16.71 | 16.88 | -0.03 | -0.18% | 16.51 | 16.99 | 6575 | 1103 | 1.49% |
| 2025-01-07 | 16.66 | 16.91 | 0.25 | 1.50% | 16.50 | 16.95 | 4844 | 812 | 1.10% |
| 2025-01-06 | 16.53 | 16.66 | 0.15 | 0.91% | 15.97 | 16.75 | 6515 | 1076 | 1.48% |
| 2025-01-03 | 17.01 | 16.51 | -0.57 | -3.34% | 16.50 | 17.34 | 7728 | 1300 | 1.76% |
| 2025-01-02 | 17.29 | 17.08 | -0.23 | -1.33% | 16.97 | 17.60 | 9222 | 1592 | 2.10% |
| 2024-12-31 | 17.58 | 17.31 | -0.24 | -1.37% | 17.22 | 17.72 | 7317 | 1275 | 1.66% |
| 2024-12-30 | 17.77 | 17.55 | -0.15 | -0.85% | 17.35 | 17.88 | 6596 | 1156 | 1.50% |
| 2024-12-27 | 17.39 | 17.70 | 0.29 | 1.67% | 17.33 | 17.80 | 6565 | 1158 | 1.49% |
| 2024-12-26 | 17.22 | 17.41 | 0.20 | 1.16% | 17.16 | 17.56 | 6958 | 1214 | 1.58% |
| 2024-12-25 | 17.70 | 17.21 | -0.46 | -2.60% | 16.70 | 17.77 | 10888 | 1874 | 2.47% |
| 2024-12-24 | 17.88 | 17.67 | 0.14 | 0.80% | 17.41 | 17.88 | 7003 | 1234 | 1.59% |