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 | 21.00 | 21.18 | 0.04 | 0.19% | 20.90 | 21.42 | 714527 | 151096 | 2.56% |
| 2025-04-02 | 20.88 | 21.14 | 0.21 | 1.00% | 20.88 | 21.85 | 1009724 | 216217 | 3.62% |
| 2025-04-01 | 21.20 | 20.93 | -0.20 | -0.95% | 20.91 | 21.40 | 630279 | 133139 | 2.26% |
| 2025-03-31 | 21.13 | 21.13 | -0.15 | -0.70% | 20.51 | 21.25 | 899389 | 187665 | 3.23% |
| 2025-03-28 | 21.25 | 21.28 | 0.05 | 0.24% | 21.10 | 21.68 | 989813 | 211695 | 3.55% |
| 2025-03-27 | 21.45 | 21.23 | -0.18 | -0.84% | 21.20 | 21.60 | 564255 | 120391 | 2.02% |
| 2025-03-26 | 21.35 | 21.41 | 0.06 | 0.28% | 21.17 | 21.60 | 758728 | 162304 | 2.72% |
| 2025-03-25 | 22.00 | 21.35 | -0.70 | -3.17% | 21.20 | 22.07 | 836665 | 180132 | 3.00% |
| 2025-03-24 | 22.45 | 22.05 | -0.22 | -0.99% | 21.74 | 22.55 | 763890 | 168668 | 2.74% |
| 2025-03-21 | 22.62 | 22.27 | -0.49 | -2.15% | 22.24 | 22.75 | 900821 | 201730 | 3.23% |
| 2025-03-20 | 22.56 | 22.76 | 0.20 | 0.89% | 22.47 | 23.35 | 1121342 | 256632 | 4.02% |
| 2025-03-19 | 23.16 | 22.56 | -0.68 | -2.93% | 22.49 | 23.19 | 1162540 | 264452 | 4.17% |
| 2025-03-18 | 23.60 | 23.24 | -0.44 | -1.86% | 23.21 | 23.81 | 1050051 | 246069 | 3.77% |
| 2025-03-17 | 24.00 | 23.68 | -0.28 | -1.17% | 23.62 | 24.26 | 1193111 | 284401 | 4.28% |
| 2025-03-14 | 23.18 | 23.96 | 0.74 | 3.19% | 23.03 | 24.30 | 1619305 | 385341 | 5.81% |
| 2025-03-13 | 23.50 | 23.22 | -0.40 | -1.69% | 23.03 | 23.88 | 1330048 | 310697 | 4.77% |
| 2025-03-12 | 23.60 | 23.62 | 0.13 | 0.55% | 23.43 | 24.44 | 1880952 | 450984 | 6.75% |
| 2025-03-11 | 22.88 | 23.49 | 0.19 | 0.82% | 22.66 | 23.69 | 1116654 | 260258 | 4.01% |
| 2025-03-10 | 23.38 | 23.30 | 0.12 | 0.52% | 23.21 | 23.64 | 967218 | 226198 | 3.47% |
| 2025-03-07 | 23.85 | 23.18 | -0.95 | -3.94% | 23.00 | 24.03 | 1692002 | 396573 | 6.07% |
| 2025-03-06 | 23.40 | 24.13 | 0.58 | 2.46% | 23.36 | 24.45 | 2124948 | 509937 | 7.62% |
| 2025-03-05 | 23.29 | 23.55 | 0.07 | 0.30% | 22.88 | 23.73 | 1669385 | 388740 | 5.99% |
| 2025-03-04 | 24.00 | 23.48 | -0.97 | -3.97% | 23.29 | 24.12 | 1806516 | 426006 | 6.48% |
| 2025-03-03 | 24.01 | 24.45 | 0.54 | 2.26% | 23.55 | 24.81 | 2204652 | 534475 | 7.91% |
| 2025-02-28 | 24.18 | 23.91 | -0.37 | -1.52% | 23.81 | 24.88 | 1936773 | 472449 | 6.95% |
| 2025-02-27 | 24.52 | 24.28 | -0.23 | -0.94% | 23.50 | 24.94 | 2542239 | 614761 | 9.12% |
| 2025-02-26 | 24.96 | 24.51 | 0.03 | 0.12% | 24.25 | 24.97 | 1924536 | 472345 | 6.90% |
| 2025-02-25 | 26.12 | 24.48 | -2.61 | -9.63% | 24.36 | 26.16 | 3191105 | 798102 | 11.45% |
| 2025-02-24 | 28.00 | 27.09 | -0.89 | -3.18% | 27.00 | 29.20 | 2639452 | 732909 | 9.47% |
| 2025-02-21 | 27.20 | 27.98 | 0.60 | 2.19% | 27.20 | 28.96 | 2868088 | 806350 | 10.29% |
| 2025-02-20 | 28.50 | 27.38 | -1.72 | -5.91% | 27.18 | 28.80 | 2991444 | 835922 | 10.73% |
| 2025-02-19 | 27.36 | 29.10 | 1.30 | 4.68% | 26.91 | 29.86 | 4208573 | 1192449 | 15.10% |
| 2025-02-18 | 28.12 | 27.80 | -1.86 | -6.27% | 26.25 | 29.45 | 4627129 | 1273496 | 16.60% |
| 2025-02-17 | 40.00 | 29.66 | -5.07 | -14.60% | 27.84 | 41.68 | 6752290 | 2234550 | 24.23% |
| 2025-02-14 | 32.51 | 34.73 | 5.79 | 20.01% | 32.00 | 34.73 | 2733938 | 930338 | 9.81% |
| 2025-02-13 | 25.56 | 28.94 | 4.82 | 19.98% | 25.32 | 28.94 | 3276652 | 899271 | 11.76% |
| 2025-02-12 | 21.50 | 24.12 | 4.02 | 20.00% | 21.16 | 24.12 | 4327438 | 1010036 | 15.53% |
| 2025-02-11 | 17.55 | 20.10 | 3.35 | 20.00% | 17.35 | 20.10 | 3799041 | 705910 | 13.63% |
| 2025-02-10 | 14.25 | 16.75 | 2.79 | 19.99% | 14.21 | 16.75 | 3637833 | 555300 | 13.05% |
| 2025-02-07 | 13.68 | 13.96 | 0.46 | 3.41% | 13.05 | 14.10 | 3619374 | 489342 | 12.99% |
| 2025-02-06 | 12.00 | 13.50 | 2.06 | 18.01% | 11.77 | 13.73 | 3574968 | 459923 | 12.83% |
| 2025-02-05 | 11.44 | 11.44 | 1.91 | 20.04% | 10.90 | 11.44 | 2018519 | 230081 | 7.24% |
| 2025-01-27 | 9.64 | 9.53 | 0.03 | 0.32% | 9.46 | 9.75 | 978590 | 93799 | 3.51% |
| 2025-01-24 | 9.49 | 9.50 | -0.02 | -0.21% | 9.35 | 9.54 | 700347 | 66302 | 2.51% |
| 2025-01-23 | 9.54 | 9.52 | 0.08 | 0.85% | 9.38 | 9.67 | 887592 | 84394 | 3.18% |
| 2025-01-22 | 9.32 | 9.44 | 0.08 | 0.85% | 9.25 | 9.72 | 878871 | 83487 | 3.15% |
| 2025-01-21 | 9.35 | 9.36 | -0.02 | -0.21% | 9.13 | 9.44 | 637726 | 59181 | 2.29% |
| 2025-01-20 | 9.50 | 9.38 | 0.08 | 0.86% | 9.33 | 9.76 | 1059734 | 100895 | 3.80% |
| 2025-01-17 | 8.93 | 9.30 | 0.36 | 4.03% | 8.83 | 9.39 | 701124 | 64474 | 2.52% |
| 2025-01-16 | 8.93 | 8.94 | 0.04 | 0.45% | 8.83 | 9.14 | 414312 | 37197 | 1.49% |
| 2025-01-15 | 9.00 | 8.90 | -0.09 | -1.00% | 8.88 | 9.02 | 329410 | 29441 | 1.18% |
| 2025-01-14 | 8.71 | 8.99 | 0.33 | 3.81% | 8.68 | 9.02 | 523226 | 46368 | 1.88% |
| 2025-01-13 | 8.41 | 8.66 | 0.19 | 2.24% | 8.28 | 8.72 | 379706 | 32416 | 1.36% |
| 2025-01-10 | 8.69 | 8.47 | -0.18 | -2.08% | 8.47 | 8.84 | 361234 | 31245 | 1.30% |
| 2025-01-09 | 8.79 | 8.65 | -0.10 | -1.14% | 8.58 | 8.92 | 430597 | 37521 | 1.54% |
| 2025-01-08 | 8.69 | 8.75 | 0.02 | 0.23% | 8.46 | 8.84 | 398584 | 34554 | 1.43% |
| 2025-01-07 | 8.54 | 8.73 | 0.20 | 2.34% | 8.46 | 8.76 | 362400 | 31207 | 1.30% |
| 2025-01-06 | 8.72 | 8.53 | -0.24 | -2.74% | 8.45 | 8.90 | 452554 | 39102 | 1.62% |
| 2025-01-03 | 9.33 | 8.77 | -0.52 | -5.60% | 8.75 | 9.40 | 707300 | 63644 | 2.54% |
| 2025-01-02 | 9.57 | 9.29 | -0.15 | -1.59% | 9.16 | 9.68 | 698620 | 65938 | 2.51% |
| 2024-12-31 | 9.44 | 9.44 | 0.01 | 0.11% | 9.34 | 9.78 | 668368 | 63656 | 2.40% |
| 2024-12-30 | 9.54 | 9.43 | -0.14 | -1.46% | 9.36 | 9.68 | 415946 | 39432 | 1.49% |
| 2024-12-27 | 9.58 | 9.57 | -0.02 | -0.21% | 9.44 | 9.77 | 604660 | 58272 | 2.17% |
| 2024-12-26 | 9.30 | 9.59 | 0.22 | 2.35% | 9.29 | 9.68 | 529103 | 50539 | 1.90% |