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 | 21.46 | 21.20 | -0.56 | -2.57% | 20.96 | 21.98 | 454728 | 97083 | 11.65% |
| 2025-04-02 | 22.10 | 21.76 | -0.23 | -1.05% | 21.63 | 22.55 | 440703 | 96834 | 11.29% |
| 2025-04-01 | 22.90 | 21.99 | -0.96 | -4.18% | 21.91 | 23.00 | 608605 | 135939 | 15.59% |
| 2025-03-31 | 21.85 | 22.95 | 0.45 | 2.00% | 21.42 | 23.13 | 776804 | 173019 | 19.90% |
| 2025-03-28 | 22.50 | 22.50 | -0.14 | -0.62% | 22.42 | 23.48 | 634952 | 145982 | 16.27% |
| 2025-03-27 | 23.90 | 22.64 | -1.45 | -6.02% | 22.53 | 24.07 | 810237 | 187441 | 20.76% |
| 2025-03-26 | 24.16 | 24.09 | 0.02 | 0.08% | 23.33 | 24.60 | 881168 | 210853 | 22.58% |
| 2025-03-25 | 29.22 | 24.07 | -5.85 | -19.55% | 23.94 | 29.68 | 1489154 | 392444 | 38.16% |
| 2025-03-24 | 30.08 | 29.92 | -0.53 | -1.74% | 28.24 | 31.33 | 1145670 | 343255 | 29.36% |
| 2025-03-21 | 29.30 | 30.45 | 0.95 | 3.22% | 28.00 | 31.50 | 1505926 | 456441 | 38.59% |
| 2025-03-20 | 30.99 | 29.50 | -1.50 | -4.84% | 29.50 | 33.83 | 1562832 | 492075 | 40.05% |
| 2025-03-19 | 29.89 | 31.00 | 1.11 | 3.71% | 29.53 | 31.83 | 1416306 | 435918 | 36.29% |
| 2025-03-18 | 28.56 | 29.89 | 1.70 | 6.03% | 27.66 | 29.89 | 1293914 | 375686 | 33.16% |
| 2025-03-17 | 28.65 | 28.19 | -0.80 | -2.76% | 27.82 | 29.24 | 819630 | 232840 | 21.00% |
| 2025-03-14 | 26.16 | 28.99 | 2.21 | 8.25% | 25.07 | 29.41 | 1197358 | 331358 | 30.68% |
| 2025-03-13 | 28.20 | 26.78 | -1.82 | -6.36% | 26.66 | 28.80 | 860089 | 235990 | 22.04% |
| 2025-03-12 | 28.21 | 28.60 | 0.41 | 1.45% | 28.19 | 30.47 | 1330180 | 390608 | 34.08% |
| 2025-03-11 | 26.84 | 28.19 | 0.37 | 1.33% | 26.60 | 28.29 | 758960 | 208872 | 19.45% |
| 2025-03-10 | 27.63 | 27.82 | -0.45 | -1.59% | 27.35 | 29.26 | 830260 | 236149 | 21.27% |
| 2025-03-07 | 28.35 | 28.27 | -0.93 | -3.18% | 27.39 | 30.50 | 1257925 | 359638 | 32.23% |
| 2025-03-06 | 28.58 | 29.20 | 0.39 | 1.35% | 28.17 | 30.70 | 1438870 | 421697 | 36.87% |
| 2025-03-05 | 27.80 | 28.81 | 1.16 | 4.20% | 26.84 | 29.39 | 1445591 | 405015 | 37.04% |
| 2025-03-04 | 28.17 | 27.65 | -1.18 | -4.09% | 25.88 | 28.66 | 1468598 | 397128 | 37.63% |
| 2025-03-03 | 32.45 | 28.83 | -2.29 | -7.36% | 28.18 | 34.20 | 1563536 | 494079 | 40.06% |
| 2025-02-28 | 32.50 | 31.12 | -2.21 | -6.63% | 29.78 | 34.95 | 1419470 | 451957 | 36.37% |
| 2025-02-27 | 30.20 | 33.33 | 2.07 | 6.62% | 29.28 | 33.41 | 1582628 | 497738 | 40.55% |
| 2025-02-26 | 28.23 | 31.26 | 3.77 | 13.71% | 27.96 | 32.62 | 1840115 | 549705 | 47.15% |
| 2025-02-25 | 24.43 | 27.49 | 1.87 | 7.30% | 24.43 | 27.52 | 1435679 | 380269 | 36.79% |
| 2025-02-24 | 25.78 | 25.62 | -1.25 | -4.65% | 24.11 | 25.97 | 1260007 | 315881 | 32.29% |
| 2025-02-21 | 26.16 | 26.87 | 1.19 | 4.63% | 25.30 | 29.25 | 1648728 | 450211 | 42.25% |
| 2025-02-20 | 26.09 | 25.68 | -1.65 | -6.04% | 25.54 | 26.99 | 1216838 | 316754 | 31.18% |
| 2025-02-19 | 25.00 | 27.33 | 2.41 | 9.67% | 24.80 | 28.57 | 1676266 | 442118 | 42.95% |
| 2025-02-18 | 24.52 | 24.92 | -0.62 | -2.43% | 23.54 | 25.06 | 1154690 | 280503 | 29.59% |
| 2025-02-17 | 26.20 | 25.54 | 0.84 | 3.40% | 23.81 | 26.50 | 1337593 | 338165 | 34.27% |
| 2025-02-14 | 25.00 | 24.70 | -1.56 | -5.94% | 24.45 | 27.77 | 1766036 | 459226 | 45.25% |
| 2025-02-13 | 23.14 | 26.26 | 3.26 | 14.17% | 21.88 | 27.60 | 2128785 | 530180 | 54.55% |
| 2025-02-12 | 22.44 | 23.00 | 0.69 | 3.09% | 22.44 | 24.20 | 1610387 | 373715 | 41.26% |
| 2025-02-11 | 21.50 | 22.31 | 0.09 | 0.41% | 20.47 | 26.52 | 2139282 | 488017 | 54.82% |
| 2025-02-10 | 20.11 | 22.22 | 3.70 | 19.98% | 19.40 | 22.22 | 1888094 | 391424 | 48.38% |
| 2025-02-07 | 17.01 | 18.52 | 3.09 | 20.03% | 17.01 | 18.52 | 1194167 | 215647 | 30.60% |
| 2025-02-06 | 14.80 | 15.43 | 0.55 | 3.70% | 14.38 | 16.27 | 1291634 | 197455 | 33.10% |
| 2025-02-05 | 12.97 | 14.88 | 2.48 | 20.00% | 12.97 | 14.88 | 804655 | 114422 | 20.62% |
| 2025-01-27 | 13.21 | 12.40 | -0.63 | -4.83% | 12.39 | 13.36 | 266668 | 33942 | 6.83% |
| 2025-01-24 | 12.58 | 13.03 | 0.37 | 2.92% | 12.50 | 13.07 | 307959 | 39615 | 7.89% |
| 2025-01-23 | 12.81 | 12.66 | 0.06 | 0.48% | 12.65 | 13.20 | 323819 | 41848 | 8.30% |
| 2025-01-22 | 12.73 | 12.60 | -0.33 | -2.55% | 12.52 | 13.03 | 207524 | 26421 | 5.32% |
| 2025-01-21 | 12.88 | 12.93 | 0.10 | 0.78% | 12.59 | 13.13 | 285412 | 36673 | 7.31% |
| 2025-01-20 | 13.07 | 12.83 | -0.09 | -0.70% | 12.71 | 13.23 | 331738 | 42863 | 8.50% |
| 2025-01-17 | 13.50 | 12.92 | -0.21 | -1.60% | 12.75 | 13.67 | 417691 | 54577 | 10.70% |
| 2025-01-16 | 13.68 | 13.13 | -0.29 | -2.16% | 12.92 | 13.86 | 541199 | 72001 | 13.87% |
| 2025-01-15 | 13.85 | 13.42 | 0.24 | 1.82% | 13.23 | 14.49 | 863047 | 118741 | 22.11% |
| 2025-01-14 | 11.29 | 13.18 | 2.20 | 20.04% | 11.14 | 13.18 | 623769 | 78066 | 15.98% |
| 2025-01-13 | 10.82 | 10.98 | -0.04 | -0.36% | 10.57 | 11.07 | 155454 | 16907 | 3.98% |
| 2025-01-10 | 11.85 | 11.02 | -0.90 | -7.55% | 11.00 | 11.98 | 289571 | 33181 | 7.42% |
| 2025-01-09 | 11.90 | 11.92 | -0.09 | -0.75% | 11.89 | 12.53 | 266060 | 32263 | 6.82% |
| 2025-01-08 | 12.15 | 12.01 | -0.29 | -2.36% | 11.48 | 12.35 | 281956 | 33583 | 7.22% |
| 2025-01-07 | 12.05 | 12.30 | 0.41 | 3.45% | 11.82 | 12.38 | 224064 | 27135 | 5.74% |
| 2025-01-06 | 11.98 | 11.89 | -0.41 | -3.33% | 11.68 | 12.35 | 243907 | 29352 | 6.25% |
| 2025-01-03 | 14.15 | 12.30 | -1.85 | -13.07% | 12.24 | 14.20 | 524333 | 68536 | 13.44% |
| 2025-01-02 | 13.91 | 14.15 | 0.24 | 1.73% | 13.51 | 14.58 | 556884 | 79068 | 14.27% |
| 2024-12-31 | 14.13 | 13.91 | -0.36 | -2.52% | 13.81 | 14.45 | 418576 | 58900 | 10.73% |
| 2024-12-30 | 13.71 | 14.27 | 0.83 | 6.18% | 13.04 | 14.32 | 516642 | 72249 | 13.24% |
| 2024-12-27 | 13.55 | 13.44 | -0.15 | -1.10% | 13.40 | 14.16 | 297602 | 41005 | 7.63% |
| 2024-12-26 | 12.97 | 13.59 | 0.56 | 4.30% | 12.97 | 13.86 | 277070 | 37415 | 7.10% |
| 2024-12-25 | 13.70 | 13.03 | -0.78 | -5.65% | 12.67 | 13.79 | 272083 | 35635 | 6.97% |