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 | 23.06 | 22.42 | -0.94 | -4.02% | 22.33 | 23.51 | 65471 | 14922 | 5.94% |
| 2025-04-02 | 23.36 | 23.36 | 0.01 | 0.04% | 23.21 | 23.86 | 53764 | 12638 | 4.88% |
| 2025-04-01 | 24.50 | 23.35 | -0.33 | -1.39% | 23.26 | 24.80 | 64212 | 15225 | 5.82% |
| 2025-03-31 | 23.76 | 23.68 | -0.33 | -1.37% | 22.77 | 23.81 | 76505 | 17770 | 6.94% |
| 2025-03-28 | 24.84 | 24.01 | -0.74 | -2.99% | 24.00 | 25.13 | 65374 | 16019 | 5.93% |
| 2025-03-27 | 25.66 | 24.75 | -0.77 | -3.02% | 24.63 | 25.71 | 77055 | 19228 | 6.99% |
| 2025-03-26 | 25.18 | 25.52 | 0.33 | 1.31% | 25.15 | 26.25 | 92606 | 23909 | 8.40% |
| 2025-03-25 | 26.49 | 25.19 | -1.81 | -6.70% | 25.04 | 26.49 | 139896 | 35914 | 12.69% |
| 2025-03-24 | 28.03 | 27.00 | -2.34 | -7.98% | 25.60 | 28.50 | 202624 | 54566 | 18.38% |
| 2025-03-21 | 31.51 | 29.34 | -1.12 | -3.68% | 29.14 | 32.51 | 269894 | 83439 | 24.48% |
| 2025-03-20 | 29.39 | 30.46 | 1.08 | 3.68% | 28.65 | 31.23 | 235399 | 71040 | 21.35% |
| 2025-03-19 | 30.70 | 29.38 | -1.33 | -4.33% | 29.30 | 30.87 | 123391 | 36805 | 11.19% |
| 2025-03-18 | 30.75 | 30.71 | -0.21 | -0.68% | 29.11 | 31.32 | 193208 | 58421 | 17.52% |
| 2025-03-17 | 31.23 | 30.92 | -0.10 | -0.32% | 30.30 | 32.39 | 227886 | 71342 | 20.67% |
| 2025-03-14 | 29.11 | 31.02 | 1.58 | 5.37% | 28.20 | 32.30 | 205779 | 62698 | 18.66% |
| 2025-03-13 | 31.76 | 29.44 | -2.96 | -9.14% | 29.06 | 31.76 | 150198 | 45440 | 13.62% |
| 2025-03-12 | 30.46 | 32.40 | 1.94 | 6.37% | 30.21 | 33.00 | 240842 | 76122 | 21.84% |
| 2025-03-11 | 30.53 | 30.46 | -0.59 | -1.90% | 29.39 | 31.23 | 158508 | 47913 | 14.38% |
| 2025-03-10 | 28.86 | 31.05 | 1.73 | 5.90% | 28.86 | 31.60 | 204810 | 62673 | 18.58% |
| 2025-03-07 | 30.25 | 29.32 | -0.93 | -3.07% | 29.00 | 30.25 | 125736 | 37105 | 11.40% |
| 2025-03-06 | 30.14 | 30.25 | 0.29 | 0.97% | 29.80 | 31.29 | 168385 | 51425 | 15.27% |
| 2025-03-05 | 29.63 | 29.96 | 0.29 | 0.98% | 28.57 | 31.00 | 173690 | 51387 | 15.75% |
| 2025-03-04 | 28.91 | 29.67 | 0.20 | 0.68% | 28.83 | 30.47 | 184140 | 54746 | 16.70% |
| 2025-03-03 | 32.43 | 29.47 | -2.15 | -6.80% | 28.55 | 32.99 | 202329 | 60473 | 18.35% |
| 2025-02-28 | 33.00 | 31.62 | -1.68 | -5.05% | 31.42 | 33.33 | 139644 | 44739 | 12.67% |
| 2025-02-27 | 32.82 | 33.30 | 0.15 | 0.45% | 32.11 | 34.40 | 197703 | 66169 | 17.93% |
| 2025-02-26 | 34.28 | 33.15 | -0.75 | -2.21% | 32.38 | 36.65 | 266035 | 92021 | 24.13% |
| 2025-02-25 | 30.94 | 33.90 | 3.12 | 10.14% | 30.50 | 35.48 | 261682 | 86137 | 23.73% |
| 2025-02-24 | 32.92 | 30.78 | -2.92 | -8.66% | 30.58 | 33.00 | 249238 | 78864 | 22.61% |
| 2025-02-21 | 29.70 | 33.70 | 3.70 | 12.33% | 29.41 | 35.51 | 332469 | 107334 | 30.15% |
| 2025-02-20 | 29.35 | 30.00 | 0.67 | 2.28% | 29.00 | 31.00 | 312471 | 93918 | 28.34% |
| 2025-02-19 | 26.68 | 29.33 | 2.14 | 7.87% | 26.31 | 31.77 | 376845 | 108955 | 34.18% |
| 2025-02-18 | 24.15 | 27.19 | 2.96 | 12.22% | 23.30 | 29.08 | 330956 | 87355 | 30.02% |
| 2025-02-17 | 21.99 | 24.23 | 2.46 | 11.30% | 21.99 | 24.61 | 210468 | 49619 | 19.09% |
| 2025-02-14 | 22.30 | 21.77 | -0.63 | -2.81% | 21.55 | 22.48 | 100094 | 21910 | 9.08% |
| 2025-02-13 | 22.90 | 22.40 | -0.41 | -1.80% | 22.38 | 23.69 | 124552 | 28561 | 11.30% |
| 2025-02-12 | 22.00 | 22.81 | 0.73 | 3.31% | 21.85 | 22.96 | 139503 | 31611 | 12.65% |
| 2025-02-11 | 21.90 | 22.08 | 0.01 | 0.05% | 21.54 | 22.48 | 140399 | 30804 | 12.73% |
| 2025-02-10 | 21.06 | 22.07 | 1.10 | 5.25% | 20.55 | 22.10 | 149857 | 31995 | 13.59% |
| 2025-02-07 | 21.23 | 20.97 | -0.26 | -1.22% | 20.60 | 21.99 | 148088 | 31429 | 13.43% |
| 2025-02-06 | 19.47 | 21.23 | 1.98 | 10.29% | 19.09 | 21.28 | 153126 | 31184 | 13.89% |
| 2025-02-05 | 18.98 | 19.25 | 0.96 | 5.25% | 18.81 | 20.50 | 127771 | 25103 | 11.59% |
| 2025-01-27 | 19.53 | 18.29 | -1.19 | -6.11% | 18.29 | 19.78 | 83157 | 15540 | 7.54% |
| 2025-01-24 | 18.72 | 19.48 | 0.48 | 2.53% | 18.36 | 19.58 | 120709 | 22888 | 10.95% |
| 2025-01-23 | 19.00 | 19.00 | 0.33 | 1.77% | 18.93 | 19.97 | 150479 | 29311 | 13.65% |
| 2025-01-22 | 20.76 | 18.67 | -3.06 | -14.08% | 18.44 | 20.80 | 217995 | 41919 | 19.77% |
| 2025-01-21 | 21.20 | 21.73 | 0.58 | 2.74% | 20.65 | 22.00 | 147548 | 31682 | 13.38% |
| 2025-01-20 | 20.94 | 21.15 | 0.48 | 2.32% | 20.23 | 21.74 | 119002 | 24976 | 10.79% |
| 2025-01-17 | 21.00 | 20.67 | -0.51 | -2.41% | 20.60 | 21.83 | 88085 | 18473 | 7.99% |
| 2025-01-16 | 22.01 | 21.18 | -0.49 | -2.26% | 20.92 | 22.40 | 99460 | 21379 | 9.02% |
| 2025-01-15 | 22.34 | 21.67 | -0.48 | -2.17% | 21.51 | 22.44 | 97065 | 21183 | 8.80% |
| 2025-01-14 | 20.27 | 22.15 | 2.00 | 9.93% | 20.19 | 22.17 | 145699 | 31166 | 13.21% |
| 2025-01-13 | 20.48 | 20.15 | -1.04 | -4.91% | 19.52 | 21.04 | 124817 | 25100 | 11.32% |
| 2025-01-10 | 21.82 | 21.19 | -0.61 | -2.80% | 21.15 | 23.24 | 141060 | 31326 | 12.79% |
| 2025-01-09 | 21.40 | 21.80 | -0.03 | -0.14% | 21.33 | 22.19 | 136229 | 29641 | 12.36% |
| 2025-01-08 | 21.07 | 21.83 | 0.82 | 3.90% | 20.60 | 22.38 | 168575 | 36356 | 15.29% |
| 2025-01-07 | 20.49 | 21.01 | 0.55 | 2.69% | 20.20 | 21.15 | 113419 | 23405 | 10.29% |
| 2025-01-06 | 21.18 | 20.46 | -1.88 | -8.42% | 20.28 | 21.56 | 148325 | 30830 | 13.45% |
| 2025-01-03 | 25.32 | 22.34 | -3.46 | -13.41% | 22.25 | 25.56 | 190212 | 44490 | 17.25% |
| 2025-01-02 | 24.84 | 25.80 | 0.72 | 2.87% | 24.42 | 26.58 | 212350 | 54431 | 19.26% |
| 2024-12-31 | 24.11 | 25.08 | 0.64 | 2.62% | 23.83 | 25.89 | 225400 | 56670 | 20.44% |
| 2024-12-30 | 24.07 | 24.44 | -0.37 | -1.49% | 23.38 | 25.18 | 168808 | 40901 | 15.31% |
| 2024-12-27 | 25.90 | 24.81 | -1.79 | -6.73% | 24.80 | 27.00 | 264020 | 67949 | 23.95% |
| 2024-12-26 | 25.43 | 26.60 | -0.16 | -0.60% | 24.80 | 27.36 | 364006 | 95204 | 33.02% |
| 2024-12-25 | 22.10 | 26.76 | 4.46 | 20.00% | 22.10 | 26.76 | 383010 | 97626 | 34.74% |