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 | 28.11 | 30.06 | 1.11 | 3.83% | 28.11 | 31.26 | 171936 | 50811 | 4.07% |
| 2025-04-02 | 28.30 | 28.95 | 0.20 | 0.70% | 27.60 | 30.00 | 148040 | 42798 | 3.50% |
| 2025-04-01 | 25.29 | 28.75 | 3.25 | 12.75% | 25.20 | 29.05 | 172964 | 48119 | 4.09% |
| 2025-03-31 | 24.99 | 25.50 | -0.22 | -0.86% | 24.78 | 25.85 | 123497 | 31244 | 2.92% |
| 2025-03-28 | 24.00 | 25.72 | 2.51 | 10.81% | 23.45 | 26.67 | 204043 | 51797 | 4.83% |
| 2025-03-27 | 22.04 | 23.21 | 1.17 | 5.31% | 21.88 | 23.88 | 102272 | 23553 | 2.42% |
| 2025-03-26 | 21.28 | 22.04 | 0.59 | 2.75% | 21.20 | 22.43 | 56295 | 12302 | 1.33% |
| 2025-03-25 | 22.35 | 21.45 | -0.98 | -4.37% | 21.28 | 22.42 | 78374 | 16981 | 1.85% |
| 2025-03-24 | 22.48 | 22.43 | -0.12 | -0.53% | 22.10 | 23.37 | 67703 | 15345 | 1.60% |
| 2025-03-21 | 24.82 | 22.55 | -2.01 | -8.18% | 22.41 | 25.00 | 115749 | 26831 | 2.74% |
| 2025-03-20 | 24.50 | 24.56 | -0.14 | -0.57% | 24.21 | 25.10 | 52551 | 12983 | 1.24% |
| 2025-03-19 | 23.60 | 24.70 | 1.02 | 4.31% | 23.30 | 25.18 | 90679 | 22247 | 2.14% |
| 2025-03-18 | 24.09 | 23.68 | -0.40 | -1.66% | 23.55 | 24.75 | 45451 | 10880 | 1.07% |
| 2025-03-17 | 24.50 | 24.08 | 0.06 | 0.25% | 23.51 | 24.98 | 69644 | 16898 | 1.65% |
| 2025-03-14 | 23.80 | 24.02 | 0.19 | 0.80% | 23.10 | 24.39 | 84758 | 20082 | 2.00% |
| 2025-03-13 | 23.90 | 23.83 | -0.37 | -1.53% | 23.46 | 24.16 | 85315 | 20262 | 2.02% |
| 2025-03-12 | 24.65 | 24.20 | -0.12 | -0.49% | 24.00 | 25.40 | 112544 | 27580 | 2.66% |
| 2025-03-11 | 23.10 | 24.32 | 0.69 | 2.92% | 23.10 | 25.20 | 120069 | 29291 | 2.84% |
| 2025-03-10 | 23.00 | 23.63 | 0.60 | 2.61% | 23.00 | 24.26 | 144941 | 34262 | 3.43% |
| 2025-03-07 | 21.36 | 23.03 | 2.05 | 9.77% | 21.11 | 24.50 | 216498 | 50241 | 5.12% |
| 2025-03-06 | 19.70 | 20.98 | 1.44 | 7.37% | 19.70 | 21.97 | 137672 | 29170 | 3.26% |
| 2025-03-05 | 19.70 | 19.54 | -0.11 | -0.56% | 19.23 | 19.77 | 35537 | 6913 | 0.84% |
| 2025-03-04 | 19.68 | 19.65 | 0.15 | 0.77% | 19.25 | 19.86 | 39800 | 7782 | 0.94% |
| 2025-03-03 | 20.33 | 19.50 | -0.80 | -3.94% | 19.45 | 20.67 | 76556 | 15227 | 1.81% |
| 2025-02-28 | 20.86 | 20.30 | -0.61 | -2.92% | 20.20 | 21.12 | 85855 | 17696 | 2.03% |
| 2025-02-27 | 20.45 | 20.91 | 0.33 | 1.60% | 20.38 | 21.09 | 105648 | 21959 | 2.50% |
| 2025-02-26 | 19.02 | 20.58 | 1.45 | 7.58% | 18.88 | 20.75 | 115545 | 22965 | 2.73% |
| 2025-02-25 | 19.27 | 19.13 | -0.53 | -2.70% | 18.89 | 19.66 | 78862 | 15158 | 1.87% |
| 2025-02-24 | 19.96 | 19.66 | -0.51 | -2.53% | 19.51 | 20.12 | 70427 | 13854 | 1.67% |
| 2025-02-21 | 19.82 | 20.17 | 0.22 | 1.10% | 19.62 | 20.43 | 81899 | 16356 | 1.94% |
| 2025-02-20 | 20.56 | 19.95 | -0.84 | -4.04% | 19.88 | 21.10 | 176711 | 36150 | 4.18% |
| 2025-02-19 | 19.01 | 20.79 | 1.62 | 8.45% | 18.86 | 21.49 | 203196 | 41417 | 4.81% |
| 2025-02-18 | 18.53 | 19.17 | 0.62 | 3.34% | 18.18 | 19.85 | 131418 | 25425 | 3.11% |
| 2025-02-17 | 18.17 | 18.55 | 0.53 | 2.94% | 17.88 | 18.93 | 103614 | 19138 | 2.45% |
| 2025-02-14 | 17.13 | 18.02 | 0.84 | 4.89% | 17.13 | 18.15 | 112754 | 20130 | 2.67% |
| 2025-02-13 | 17.42 | 17.18 | -0.11 | -0.64% | 17.15 | 17.43 | 41174 | 7118 | 0.97% |
| 2025-02-12 | 17.20 | 17.29 | 0.05 | 0.29% | 17.00 | 17.33 | 48000 | 8236 | 1.14% |
| 2025-02-11 | 17.40 | 17.24 | -0.06 | -0.35% | 16.85 | 17.60 | 57536 | 9870 | 1.36% |
| 2025-02-10 | 17.10 | 17.30 | 0.42 | 2.49% | 16.74 | 17.65 | 86396 | 14928 | 2.04% |
| 2025-02-07 | 16.48 | 16.88 | 0.40 | 2.43% | 16.30 | 17.11 | 75061 | 12660 | 1.78% |
| 2025-02-06 | 16.26 | 16.48 | 0.22 | 1.35% | 15.90 | 16.50 | 39614 | 6436 | 0.94% |
| 2025-02-05 | 16.10 | 16.26 | 0.42 | 2.65% | 16.10 | 16.59 | 58981 | 9636 | 1.39% |
| 2025-01-27 | 15.84 | 15.84 | 0.07 | 0.44% | 15.80 | 16.18 | 31282 | 5002 | 0.74% |
| 2025-01-24 | 15.41 | 15.77 | 0.28 | 1.81% | 15.20 | 15.84 | 34934 | 5459 | 0.83% |
| 2025-01-23 | 16.08 | 15.49 | -0.66 | -4.09% | 15.01 | 16.17 | 74997 | 11769 | 1.77% |
| 2025-01-22 | 16.27 | 16.15 | -0.25 | -1.52% | 16.04 | 16.39 | 21776 | 3512 | 0.52% |
| 2025-01-21 | 16.60 | 16.40 | -0.18 | -1.09% | 16.20 | 16.68 | 31316 | 5129 | 0.74% |
| 2025-01-20 | 17.08 | 16.58 | -0.22 | -1.31% | 16.49 | 17.10 | 39580 | 6620 | 0.94% |
| 2025-01-17 | 16.55 | 16.80 | 0.19 | 1.14% | 16.40 | 17.07 | 42967 | 7187 | 1.02% |
| 2025-01-16 | 16.80 | 16.61 | -0.14 | -0.84% | 16.53 | 17.14 | 36230 | 6085 | 0.86% |
| 2025-01-15 | 16.96 | 16.75 | -0.33 | -1.93% | 16.55 | 16.96 | 45185 | 7554 | 1.07% |
| 2025-01-14 | 16.10 | 17.08 | 0.94 | 5.82% | 16.02 | 17.15 | 62603 | 10379 | 1.48% |
| 2025-01-13 | 16.40 | 16.14 | -0.15 | -0.92% | 15.71 | 16.40 | 55816 | 8932 | 1.32% |
| 2025-01-10 | 17.41 | 16.29 | -1.08 | -6.22% | 16.29 | 17.41 | 74477 | 12487 | 1.76% |
| 2025-01-09 | 17.55 | 17.37 | -0.37 | -2.09% | 16.94 | 17.74 | 80970 | 14009 | 1.92% |
| 2025-01-08 | 17.77 | 17.74 | -0.27 | -1.50% | 17.41 | 18.66 | 102622 | 18515 | 2.43% |
| 2025-01-07 | 18.58 | 18.01 | -1.24 | -6.44% | 17.60 | 18.71 | 130738 | 23434 | 3.09% |
| 2025-01-06 | 18.59 | 19.25 | 2.02 | 11.72% | 18.20 | 20.50 | 186853 | 35796 | 4.42% |
| 2025-01-03 | 16.71 | 17.23 | 0.52 | 3.11% | 16.53 | 17.68 | 65962 | 11350 | 1.56% |
| 2025-01-02 | 17.26 | 16.71 | -0.35 | -2.05% | 16.51 | 17.38 | 41550 | 7058 | 0.98% |
| 2024-12-31 | 17.77 | 17.06 | -0.63 | -3.56% | 17.06 | 17.77 | 47058 | 8144 | 1.11% |
| 2024-12-30 | 18.87 | 17.69 | -1.07 | -5.70% | 17.57 | 18.90 | 65701 | 11796 | 1.55% |
| 2024-12-27 | 18.52 | 18.76 | 0.29 | 1.57% | 18.31 | 19.06 | 42452 | 7977 | 1.00% |
| 2024-12-26 | 18.64 | 18.47 | -0.18 | -0.97% | 18.25 | 18.92 | 45258 | 8414 | 1.07% |