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 | 24.14 | 23.73 | -0.42 | -1.74% | 23.20 | 24.21 | 41228 | 9791 | 4.17% |
| 2025-04-02 | 23.90 | 24.15 | 0.28 | 1.17% | 23.80 | 24.98 | 46836 | 11409 | 4.74% |
| 2025-04-01 | 24.00 | 23.87 | 0.09 | 0.38% | 23.79 | 24.55 | 43807 | 10563 | 4.43% |
| 2025-03-31 | 23.38 | 23.78 | -0.10 | -0.42% | 22.80 | 24.11 | 48529 | 11397 | 4.91% |
| 2025-03-28 | 24.47 | 23.88 | -0.80 | -3.24% | 23.58 | 24.80 | 64270 | 15413 | 6.50% |
| 2025-03-27 | 25.38 | 24.68 | -1.02 | -3.97% | 24.44 | 26.22 | 80247 | 20120 | 8.12% |
| 2025-03-26 | 26.70 | 25.70 | -1.79 | -6.51% | 25.33 | 28.05 | 122785 | 32659 | 12.42% |
| 2025-03-25 | 24.60 | 27.49 | 3.19 | 13.13% | 23.97 | 27.50 | 158094 | 40688 | 16.00% |
| 2025-03-24 | 24.90 | 24.30 | -0.32 | -1.30% | 23.50 | 24.93 | 94804 | 22729 | 9.59% |
| 2025-03-21 | 26.76 | 24.62 | -3.05 | -11.02% | 24.42 | 27.08 | 143215 | 36601 | 14.49% |
| 2025-03-20 | 27.01 | 27.67 | -0.18 | -0.65% | 26.10 | 29.88 | 195507 | 54173 | 19.78% |
| 2025-03-19 | 23.00 | 27.85 | 4.24 | 17.96% | 22.84 | 27.97 | 201358 | 50516 | 20.38% |
| 2025-03-18 | 20.88 | 23.61 | 1.98 | 9.15% | 20.72 | 24.98 | 190960 | 42925 | 19.32% |
| 2025-03-17 | 21.10 | 21.63 | 0.60 | 2.85% | 20.37 | 22.18 | 144285 | 30700 | 14.60% |
| 2025-03-14 | 18.82 | 21.03 | 2.17 | 11.51% | 18.62 | 21.88 | 147106 | 30347 | 14.89% |
| 2025-03-13 | 18.89 | 18.86 | -0.17 | -0.89% | 18.24 | 19.03 | 38448 | 7152 | 3.89% |
| 2025-03-12 | 19.30 | 19.03 | -0.04 | -0.21% | 18.94 | 19.47 | 36303 | 6939 | 3.67% |
| 2025-03-11 | 18.85 | 19.07 | -0.19 | -0.99% | 18.55 | 19.14 | 56942 | 10722 | 5.76% |
| 2025-03-10 | 18.80 | 19.26 | 0.56 | 2.99% | 18.80 | 20.14 | 74703 | 14399 | 7.56% |
| 2025-03-07 | 18.50 | 18.70 | 0.20 | 1.08% | 18.42 | 19.06 | 48088 | 9022 | 4.87% |
| 2025-03-06 | 18.48 | 18.50 | 0.12 | 0.65% | 18.45 | 18.75 | 39991 | 7431 | 4.05% |
| 2025-03-05 | 18.22 | 18.38 | 0.08 | 0.44% | 17.96 | 18.38 | 34045 | 6192 | 3.45% |
| 2025-03-04 | 17.64 | 18.30 | 0.42 | 2.35% | 17.64 | 18.36 | 31062 | 5647 | 3.14% |
| 2025-03-03 | 17.73 | 17.88 | 0.37 | 2.11% | 17.46 | 18.23 | 37578 | 6736 | 3.80% |
| 2025-02-28 | 18.26 | 17.51 | -0.84 | -4.58% | 17.47 | 18.32 | 37590 | 6684 | 3.80% |
| 2025-02-27 | 18.56 | 18.35 | -0.20 | -1.08% | 17.95 | 18.89 | 45350 | 8361 | 4.59% |
| 2025-02-26 | 18.34 | 18.55 | 0.29 | 1.59% | 18.20 | 18.69 | 46170 | 8521 | 4.67% |
| 2025-02-25 | 18.14 | 18.26 | -0.17 | -0.92% | 17.93 | 18.59 | 41645 | 7608 | 4.21% |
| 2025-02-24 | 18.58 | 18.43 | -0.45 | -2.38% | 18.21 | 18.71 | 54627 | 10063 | 5.53% |
| 2025-02-21 | 18.40 | 18.88 | 0.60 | 3.28% | 18.27 | 19.00 | 78774 | 14745 | 7.97% |
| 2025-02-20 | 18.10 | 18.28 | 0.29 | 1.61% | 17.85 | 18.56 | 56474 | 10263 | 5.71% |
| 2025-02-19 | 17.33 | 17.99 | 0.43 | 2.45% | 17.33 | 18.34 | 58699 | 10469 | 5.94% |
| 2025-02-18 | 17.76 | 17.56 | -0.35 | -1.95% | 17.38 | 18.30 | 67807 | 12091 | 6.86% |
| 2025-02-17 | 18.30 | 17.91 | -0.72 | -3.86% | 17.71 | 18.50 | 100330 | 18027 | 10.15% |
| 2025-02-14 | 17.85 | 18.63 | 1.16 | 6.64% | 17.85 | 19.85 | 139745 | 26313 | 14.14% |
| 2025-02-13 | 17.90 | 17.47 | -0.50 | -2.78% | 17.32 | 18.04 | 61035 | 10708 | 6.18% |
| 2025-02-12 | 18.06 | 17.97 | -0.06 | -0.33% | 17.79 | 18.58 | 91245 | 16489 | 9.23% |
| 2025-02-11 | 17.01 | 18.03 | 0.77 | 4.46% | 16.85 | 18.70 | 121168 | 21641 | 12.26% |
| 2025-02-10 | 16.30 | 17.26 | 1.09 | 6.74% | 16.11 | 18.04 | 70881 | 12000 | 7.17% |
| 2025-02-07 | 16.27 | 16.17 | -0.13 | -0.80% | 15.96 | 16.48 | 41742 | 6799 | 4.22% |
| 2025-02-06 | 16.09 | 16.30 | 0.17 | 1.05% | 16.02 | 16.34 | 26870 | 4358 | 2.72% |
| 2025-02-05 | 16.30 | 16.13 | 0.23 | 1.45% | 15.99 | 16.40 | 25398 | 4092 | 2.57% |
| 2025-01-27 | 16.17 | 15.90 | -0.12 | -0.75% | 15.90 | 16.30 | 21892 | 3524 | 2.22% |
| 2025-01-24 | 15.75 | 16.02 | 0.20 | 1.26% | 15.73 | 16.10 | 19944 | 3173 | 2.02% |
| 2025-01-23 | 15.87 | 15.82 | 0.13 | 0.83% | 15.74 | 16.15 | 23258 | 3718 | 2.35% |
| 2025-01-22 | 15.68 | 15.69 | -0.03 | -0.19% | 15.47 | 15.80 | 15709 | 2462 | 1.59% |
| 2025-01-21 | 15.68 | 15.72 | 0.04 | 0.26% | 15.50 | 15.83 | 14151 | 2214 | 1.43% |
| 2025-01-20 | 15.68 | 15.68 | 0.21 | 1.36% | 15.35 | 15.79 | 21050 | 3290 | 2.13% |
| 2025-01-17 | 15.55 | 15.47 | -0.16 | -1.02% | 15.33 | 15.68 | 17691 | 2739 | 1.79% |
| 2025-01-16 | 15.40 | 15.63 | 0.25 | 1.63% | 15.37 | 15.88 | 32490 | 5075 | 3.29% |
| 2025-01-15 | 15.85 | 15.38 | -0.47 | -2.97% | 15.26 | 15.95 | 40502 | 6298 | 4.10% |
| 2025-01-14 | 14.25 | 15.85 | 1.61 | 11.31% | 14.25 | 15.96 | 50840 | 7804 | 5.14% |
| 2025-01-13 | 13.89 | 14.24 | -0.10 | -0.70% | 13.70 | 14.55 | 23027 | 3240 | 2.33% |
| 2025-01-10 | 14.60 | 14.34 | -0.30 | -2.05% | 14.33 | 15.08 | 25532 | 3750 | 2.58% |
| 2025-01-09 | 14.25 | 14.64 | 0.36 | 2.52% | 14.18 | 15.00 | 34686 | 5103 | 3.51% |
| 2025-01-08 | 14.34 | 14.28 | -0.06 | -0.42% | 13.77 | 14.45 | 22809 | 3237 | 2.31% |
| 2025-01-07 | 13.62 | 14.34 | 0.78 | 5.75% | 13.62 | 14.35 | 25774 | 3607 | 2.61% |
| 2025-01-06 | 13.55 | 13.56 | -0.13 | -0.95% | 13.07 | 13.81 | 19556 | 2639 | 1.98% |
| 2025-01-03 | 14.39 | 13.69 | -0.88 | -6.04% | 13.69 | 14.80 | 29637 | 4189 | 3.00% |
| 2025-01-02 | 14.91 | 14.57 | -0.37 | -2.48% | 14.40 | 15.16 | 20637 | 3058 | 2.09% |
| 2024-12-31 | 15.33 | 14.94 | -0.39 | -2.54% | 14.94 | 15.56 | 23951 | 3628 | 2.42% |
| 2024-12-30 | 15.29 | 15.33 | -0.12 | -0.78% | 14.93 | 15.60 | 18739 | 2864 | 1.90% |
| 2024-12-27 | 15.41 | 15.45 | 0.14 | 0.91% | 15.28 | 15.68 | 15663 | 2435 | 1.58% |
| 2024-12-26 | 14.92 | 15.31 | 0.30 | 2.00% | 14.92 | 15.48 | 17025 | 2609 | 1.72% |
| 2024-12-25 | 15.35 | 15.01 | -0.41 | -2.66% | 14.65 | 15.40 | 22209 | 3318 | 2.25% |