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 | 23.23 | 23.93 | 0.12 | 0.50% | 23.23 | 24.50 | 690346 | 164849 | 7.01% |
| 2025-04-02 | 23.77 | 23.81 | 0.21 | 0.89% | 23.76 | 24.68 | 696664 | 168420 | 7.07% |
| 2025-04-01 | 23.94 | 23.60 | -0.66 | -2.72% | 23.54 | 24.22 | 687980 | 163613 | 7.04% |
| 2025-03-31 | 22.34 | 24.26 | 1.14 | 4.93% | 22.24 | 24.32 | 1079983 | 250433 | 11.05% |
| 2025-03-28 | 23.70 | 23.12 | 0.76 | 3.40% | 23.08 | 24.38 | 1154866 | 274132 | 11.82% |
| 2025-03-27 | 22.85 | 22.36 | -0.50 | -2.19% | 22.32 | 23.13 | 572258 | 129677 | 5.86% |
| 2025-03-26 | 22.22 | 22.86 | 0.60 | 2.70% | 22.22 | 23.20 | 668656 | 152970 | 6.84% |
| 2025-03-25 | 23.78 | 22.26 | -1.73 | -7.21% | 22.09 | 23.95 | 909441 | 207523 | 9.31% |
| 2025-03-24 | 23.85 | 23.99 | -0.29 | -1.19% | 22.73 | 24.22 | 1017794 | 238034 | 10.41% |
| 2025-03-21 | 24.51 | 24.28 | -0.60 | -2.41% | 24.10 | 25.33 | 961812 | 237279 | 9.84% |
| 2025-03-20 | 25.50 | 24.88 | -1.33 | -5.07% | 24.74 | 26.15 | 1151862 | 291070 | 11.79% |
| 2025-03-19 | 26.23 | 26.21 | -0.80 | -2.96% | 26.02 | 27.98 | 1124059 | 300077 | 11.50% |
| 2025-03-18 | 27.20 | 27.01 | 0.22 | 0.82% | 26.40 | 28.38 | 1339388 | 368056 | 13.71% |
| 2025-03-17 | 26.88 | 26.79 | -0.81 | -2.93% | 26.39 | 27.50 | 1102250 | 296282 | 11.28% |
| 2025-03-14 | 24.80 | 27.60 | 2.10 | 8.24% | 24.52 | 27.96 | 1848525 | 485143 | 18.92% |
| 2025-03-13 | 25.65 | 25.50 | -0.50 | -1.92% | 23.85 | 26.20 | 1772086 | 441640 | 18.13% |
| 2025-03-12 | 26.07 | 26.00 | -0.07 | -0.27% | 25.54 | 28.88 | 2143550 | 580229 | 21.93% |
| 2025-03-11 | 24.40 | 26.07 | 1.71 | 7.02% | 24.40 | 26.23 | 1557549 | 393707 | 15.94% |
| 2025-03-10 | 24.68 | 24.36 | -1.14 | -4.47% | 23.94 | 25.53 | 1264189 | 311819 | 12.94% |
| 2025-03-07 | 24.00 | 25.50 | 0.52 | 2.08% | 24.00 | 26.87 | 2267912 | 576765 | 23.21% |
| 2025-03-06 | 23.19 | 24.98 | 2.43 | 10.78% | 22.66 | 26.18 | 2307318 | 552625 | 23.61% |
| 2025-03-05 | 22.25 | 22.55 | 0.90 | 4.16% | 21.64 | 22.80 | 1419857 | 316848 | 14.53% |
| 2025-03-04 | 20.41 | 21.65 | 0.58 | 2.75% | 20.41 | 21.91 | 1115626 | 237774 | 11.42% |
| 2025-03-03 | 22.61 | 21.07 | -1.31 | -5.85% | 20.72 | 22.70 | 1436964 | 307625 | 14.70% |
| 2025-02-28 | 23.80 | 22.38 | -2.50 | -10.05% | 21.80 | 24.30 | 1905438 | 433489 | 19.50% |
| 2025-02-27 | 22.41 | 24.88 | 2.47 | 11.02% | 21.76 | 26.03 | 2528133 | 589553 | 25.87% |
| 2025-02-26 | 22.80 | 22.41 | -0.69 | -2.99% | 22.12 | 24.93 | 2257975 | 526699 | 23.11% |
| 2025-02-25 | 21.00 | 23.10 | 0.90 | 4.05% | 20.90 | 24.48 | 2299218 | 525285 | 23.53% |
| 2025-02-24 | 22.20 | 22.20 | -1.70 | -7.11% | 21.50 | 23.00 | 2643377 | 587827 | 27.05% |
| 2025-02-21 | 22.77 | 23.90 | 3.98 | 19.98% | 21.00 | 23.90 | 3634003 | 819400 | 37.19% |
| 2025-02-20 | 16.73 | 19.92 | 3.32 | 20.00% | 16.60 | 19.92 | 1756738 | 319403 | 17.98% |
| 2025-02-19 | 15.90 | 16.60 | 0.82 | 5.20% | 15.70 | 16.71 | 1186648 | 192816 | 12.14% |
| 2025-02-18 | 16.74 | 15.78 | -1.65 | -9.47% | 15.71 | 17.00 | 1621233 | 264867 | 16.59% |
| 2025-02-17 | 17.60 | 17.43 | 0.69 | 4.12% | 17.14 | 18.69 | 2101492 | 373726 | 21.50% |
| 2025-02-14 | 15.90 | 16.74 | 0.98 | 6.22% | 15.51 | 17.25 | 2227205 | 365574 | 22.79% |
| 2025-02-13 | 15.59 | 15.76 | 0.28 | 1.81% | 15.16 | 16.24 | 1785753 | 280953 | 18.27% |
| 2025-02-12 | 15.37 | 15.48 | 0.41 | 2.72% | 15.32 | 15.88 | 1241919 | 193425 | 12.71% |
| 2025-02-11 | 15.49 | 15.07 | -0.56 | -3.58% | 14.99 | 15.49 | 1310823 | 199691 | 13.41% |
| 2025-02-10 | 15.17 | 15.63 | 0.82 | 5.54% | 15.00 | 15.99 | 1630630 | 253595 | 16.69% |
| 2025-02-07 | 14.60 | 14.81 | 0.26 | 1.79% | 14.50 | 15.25 | 1389854 | 206932 | 14.22% |
| 2025-02-06 | 14.30 | 14.55 | 0.22 | 1.54% | 14.04 | 14.66 | 1032721 | 148699 | 10.57% |
| 2025-02-05 | 13.66 | 14.33 | 1.20 | 9.14% | 13.60 | 14.73 | 1255813 | 176722 | 12.85% |
| 2025-01-27 | 14.07 | 13.13 | -0.76 | -5.47% | 13.12 | 14.10 | 719387 | 96569 | 7.36% |
| 2025-01-24 | 13.17 | 13.89 | 0.72 | 5.47% | 13.17 | 14.04 | 896609 | 122658 | 9.17% |
| 2025-01-23 | 13.45 | 13.17 | -0.07 | -0.53% | 13.15 | 14.12 | 851928 | 115882 | 8.72% |
| 2025-01-22 | 13.01 | 13.24 | 0.03 | 0.23% | 13.00 | 13.42 | 633047 | 83979 | 6.48% |
| 2025-01-21 | 13.10 | 13.21 | 0.21 | 1.62% | 12.80 | 13.30 | 694573 | 90669 | 7.11% |
| 2025-01-20 | 12.67 | 13.00 | 0.50 | 4.00% | 12.62 | 13.48 | 854497 | 111258 | 8.74% |
| 2025-01-17 | 12.64 | 12.50 | -0.11 | -0.87% | 12.33 | 12.65 | 416349 | 52014 | 4.26% |
| 2025-01-16 | 12.66 | 12.61 | 0.16 | 1.29% | 12.46 | 12.97 | 629858 | 80014 | 6.45% |
| 2025-01-15 | 12.52 | 12.45 | -0.14 | -1.11% | 12.36 | 12.68 | 427741 | 53580 | 4.38% |
| 2025-01-14 | 12.01 | 12.59 | 0.68 | 5.71% | 11.84 | 12.61 | 615989 | 76201 | 6.30% |
| 2025-01-13 | 11.58 | 11.91 | 0.10 | 0.85% | 11.41 | 11.97 | 384993 | 45135 | 3.94% |
| 2025-01-10 | 12.53 | 11.81 | -0.73 | -5.82% | 11.80 | 12.68 | 579908 | 71046 | 5.93% |
| 2025-01-09 | 12.30 | 12.54 | 0.08 | 0.64% | 12.28 | 12.95 | 661875 | 83823 | 6.77% |
| 2025-01-08 | 12.31 | 12.46 | -0.09 | -0.72% | 11.87 | 12.61 | 716133 | 87389 | 7.33% |
| 2025-01-07 | 12.09 | 12.55 | 0.48 | 3.98% | 12.07 | 12.70 | 609154 | 75385 | 6.23% |
| 2025-01-06 | 12.36 | 12.07 | -0.21 | -1.71% | 11.95 | 12.58 | 522818 | 63670 | 5.35% |
| 2025-01-03 | 13.52 | 12.28 | -1.28 | -9.44% | 12.22 | 13.60 | 950309 | 121188 | 9.85% |
| 2025-01-02 | 14.26 | 13.56 | -0.94 | -6.48% | 13.32 | 14.45 | 1037652 | 143997 | 10.76% |
| 2024-12-31 | 15.72 | 14.50 | -0.91 | -5.91% | 14.46 | 15.90 | 1390982 | 209405 | 14.42% |
| 2024-12-30 | 15.00 | 15.41 | 0.84 | 5.77% | 14.90 | 16.13 | 1709476 | 266044 | 17.72% |
| 2024-12-27 | 14.89 | 14.57 | -0.57 | -3.76% | 14.50 | 15.26 | 1192652 | 177769 | 12.36% |
| 2024-12-26 | 14.07 | 15.14 | 1.01 | 7.15% | 13.98 | 15.91 | 1666886 | 250254 | 17.28% |