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 | 22.18 | 21.50 | -0.56 | -2.54% | 21.47 | 22.38 | 485132 | 106007 | 4.04% |
| 2025-04-02 | 22.19 | 22.06 | -0.13 | -0.59% | 21.95 | 22.55 | 379165 | 84251 | 3.15% |
| 2025-04-01 | 22.98 | 22.19 | -0.68 | -2.97% | 22.19 | 23.14 | 630571 | 142144 | 5.25% |
| 2025-03-31 | 23.35 | 22.87 | -0.28 | -1.21% | 22.50 | 23.51 | 582604 | 133872 | 4.85% |
| 2025-03-28 | 24.20 | 23.15 | -0.58 | -2.44% | 22.70 | 24.20 | 767080 | 178037 | 6.38% |
| 2025-03-27 | 23.51 | 23.73 | 0.22 | 0.94% | 23.49 | 24.56 | 720744 | 173026 | 6.00% |
| 2025-03-26 | 23.59 | 23.51 | 0.28 | 1.21% | 22.86 | 24.00 | 566186 | 132465 | 4.71% |
| 2025-03-25 | 23.00 | 23.23 | 0.28 | 1.22% | 22.50 | 24.29 | 641329 | 148912 | 5.34% |
| 2025-03-24 | 23.90 | 22.95 | -1.02 | -4.26% | 22.56 | 24.00 | 722200 | 167076 | 6.01% |
| 2025-03-21 | 24.30 | 23.97 | -0.33 | -1.36% | 23.80 | 24.72 | 543860 | 131206 | 4.52% |
| 2025-03-20 | 24.79 | 24.30 | -0.26 | -1.06% | 24.29 | 24.98 | 495008 | 121335 | 4.12% |
| 2025-03-19 | 24.53 | 24.56 | 0.19 | 0.78% | 24.06 | 25.08 | 791211 | 194471 | 6.58% |
| 2025-03-18 | 24.00 | 24.37 | 0.44 | 1.84% | 23.92 | 25.05 | 800878 | 196327 | 6.66% |
| 2025-03-17 | 23.81 | 23.93 | 0.28 | 1.18% | 23.37 | 24.50 | 935821 | 224901 | 7.79% |
| 2025-03-14 | 24.97 | 23.65 | -0.10 | -0.42% | 23.35 | 25.20 | 1150540 | 274612 | 9.57% |
| 2025-03-13 | 24.41 | 23.75 | -0.24 | -1.00% | 23.13 | 24.50 | 858378 | 202120 | 7.14% |
| 2025-03-12 | 23.54 | 23.99 | 0.47 | 2.00% | 23.35 | 24.70 | 1064592 | 254752 | 8.86% |
| 2025-03-11 | 21.52 | 23.52 | 1.64 | 7.50% | 21.37 | 23.79 | 1130658 | 255017 | 9.41% |
| 2025-03-10 | 22.49 | 21.88 | -0.50 | -2.23% | 21.40 | 22.83 | 1202008 | 264824 | 10.00% |
| 2025-03-07 | 20.81 | 22.38 | 1.77 | 8.59% | 20.70 | 22.67 | 1237141 | 274873 | 10.29% |
| 2025-03-06 | 20.00 | 20.61 | 0.69 | 3.46% | 19.71 | 21.08 | 1020460 | 208660 | 8.49% |
| 2025-03-05 | 19.07 | 19.92 | 1.05 | 5.56% | 19.07 | 19.97 | 1106010 | 217231 | 9.20% |
| 2025-03-04 | 18.25 | 18.87 | 1.00 | 5.60% | 17.97 | 18.98 | 964371 | 178565 | 8.02% |
| 2025-03-03 | 17.65 | 17.87 | 0.57 | 3.29% | 17.55 | 18.18 | 784190 | 141036 | 6.52% |
| 2025-02-28 | 17.14 | 17.30 | 0.04 | 0.23% | 17.00 | 17.88 | 608068 | 106156 | 5.06% |
| 2025-02-27 | 17.20 | 17.26 | 0.06 | 0.35% | 17.03 | 17.69 | 442082 | 76723 | 3.68% |
| 2025-02-26 | 17.10 | 17.20 | -0.18 | -1.04% | 17.06 | 17.40 | 322285 | 55502 | 2.68% |
| 2025-02-25 | 17.51 | 17.38 | -0.02 | -0.11% | 17.32 | 17.84 | 436271 | 76693 | 3.63% |
| 2025-02-24 | 17.25 | 17.40 | 0.00 | 0.00% | 17.07 | 17.48 | 314864 | 54555 | 2.62% |
| 2025-02-21 | 17.76 | 17.40 | -0.45 | -2.52% | 17.32 | 17.88 | 503792 | 88346 | 4.19% |
| 2025-02-20 | 17.60 | 17.85 | 0.19 | 1.08% | 17.55 | 17.91 | 393038 | 69812 | 3.27% |
| 2025-02-19 | 17.67 | 17.66 | 0.17 | 0.97% | 17.49 | 17.80 | 414725 | 73091 | 3.45% |
| 2025-02-18 | 17.30 | 17.49 | 0.14 | 0.81% | 17.17 | 17.75 | 483855 | 84289 | 4.03% |
| 2025-02-17 | 17.40 | 17.35 | -0.64 | -3.56% | 17.22 | 17.45 | 474108 | 82171 | 3.94% |
| 2025-02-14 | 18.20 | 17.99 | -0.01 | -0.06% | 17.82 | 18.36 | 373246 | 67224 | 3.11% |
| 2025-02-13 | 18.09 | 18.00 | 0.01 | 0.06% | 17.85 | 18.29 | 486777 | 87832 | 4.05% |
| 2025-02-12 | 18.07 | 17.99 | -0.51 | -2.76% | 17.80 | 18.13 | 638667 | 114637 | 5.31% |
| 2025-02-11 | 18.70 | 18.50 | 0.16 | 0.87% | 18.49 | 19.13 | 993678 | 186601 | 8.27% |
| 2025-02-10 | 18.29 | 18.34 | 0.29 | 1.61% | 18.01 | 18.57 | 553744 | 100891 | 4.61% |
| 2025-02-07 | 17.84 | 18.05 | 0.11 | 0.61% | 17.74 | 18.28 | 604182 | 108960 | 5.03% |
| 2025-02-06 | 17.91 | 17.94 | -0.08 | -0.44% | 17.76 | 18.06 | 533415 | 95245 | 4.44% |
| 2025-02-05 | 17.73 | 18.02 | 0.88 | 5.13% | 17.72 | 18.04 | 789856 | 141244 | 6.57% |
| 2025-01-27 | 17.39 | 17.14 | -0.27 | -1.55% | 17.13 | 17.60 | 380707 | 66083 | 3.17% |
| 2025-01-24 | 17.20 | 17.41 | 0.29 | 1.69% | 16.95 | 17.44 | 424310 | 73360 | 3.53% |
| 2025-01-23 | 17.20 | 17.12 | -0.24 | -1.38% | 17.12 | 17.67 | 508346 | 88278 | 4.23% |
| 2025-01-22 | 17.25 | 17.36 | 0.29 | 1.70% | 17.02 | 17.55 | 636081 | 109895 | 5.29% |
| 2025-01-21 | 17.01 | 17.07 | -0.08 | -0.47% | 16.77 | 17.15 | 340461 | 57796 | 2.83% |
| 2025-01-20 | 17.16 | 17.15 | -0.18 | -1.04% | 16.91 | 17.18 | 381991 | 65062 | 3.18% |
| 2025-01-17 | 17.47 | 17.33 | -0.14 | -0.80% | 17.20 | 17.51 | 477244 | 82746 | 3.97% |
| 2025-01-16 | 16.99 | 17.47 | 0.73 | 4.36% | 16.93 | 17.49 | 790043 | 136429 | 6.57% |
| 2025-01-15 | 16.94 | 16.74 | -0.26 | -1.53% | 16.53 | 16.97 | 396387 | 66238 | 3.30% |
| 2025-01-14 | 16.61 | 17.00 | 0.18 | 1.07% | 16.47 | 17.01 | 570183 | 95735 | 4.74% |
| 2025-01-13 | 16.24 | 16.82 | 0.37 | 2.25% | 16.14 | 16.96 | 490685 | 81930 | 4.08% |
| 2025-01-10 | 16.98 | 16.45 | -0.30 | -1.79% | 16.44 | 17.05 | 395669 | 65845 | 3.29% |
| 2025-01-09 | 16.65 | 16.75 | -0.02 | -0.12% | 16.60 | 17.00 | 466129 | 78221 | 3.88% |
| 2025-01-08 | 16.57 | 16.77 | 0.20 | 1.21% | 16.23 | 17.04 | 580534 | 96808 | 4.83% |
| 2025-01-07 | 16.15 | 16.57 | 0.19 | 1.16% | 15.98 | 16.65 | 476037 | 77924 | 3.96% |
| 2025-01-06 | 16.50 | 16.38 | -0.28 | -1.68% | 15.70 | 16.78 | 631773 | 103175 | 5.26% |
| 2025-01-03 | 16.21 | 16.66 | 0.64 | 4.00% | 16.21 | 16.80 | 819219 | 135913 | 6.82% |
| 2025-01-02 | 15.86 | 16.02 | 0.29 | 1.84% | 15.74 | 16.38 | 576546 | 92859 | 4.80% |
| 2024-12-31 | 16.08 | 15.73 | -0.41 | -2.54% | 15.70 | 16.11 | 261874 | 41548 | 2.18% |
| 2024-12-30 | 16.24 | 16.14 | -0.20 | -1.22% | 16.07 | 16.30 | 224097 | 36192 | 1.86% |
| 2024-12-27 | 16.31 | 16.34 | 0.00 | 0.00% | 16.25 | 16.53 | 270676 | 44355 | 2.25% |
| 2024-12-26 | 16.26 | 16.34 | 0.20 | 1.24% | 16.25 | 16.41 | 228416 | 37327 | 1.90% |
| 2024-12-25 | 16.51 | 16.14 | -0.44 | -2.65% | 16.06 | 16.53 | 304484 | 49374 | 2.53% |