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 | 26.22 | 26.75 | -0.63 | -2.30% | 25.20 | 27.80 | 197834 | 52435 | 14.04% |
| 2025-04-02 | 27.14 | 27.38 | -1.67 | -5.75% | 26.16 | 28.28 | 190443 | 51979 | 13.52% |
| 2025-04-01 | 26.90 | 29.05 | 1.95 | 7.20% | 26.61 | 29.20 | 273995 | 76181 | 19.45% |
| 2025-03-31 | 28.92 | 27.10 | -1.78 | -6.16% | 26.08 | 29.20 | 221019 | 60040 | 15.69% |
| 2025-03-28 | 31.80 | 28.88 | -5.37 | -15.68% | 28.11 | 32.22 | 284940 | 84367 | 20.22% |
| 2025-03-27 | 30.88 | 34.25 | 4.37 | 14.63% | 30.61 | 35.86 | 329702 | 111394 | 23.40% |
| 2025-03-26 | 25.30 | 29.88 | 4.98 | 20.00% | 25.18 | 29.88 | 275450 | 74221 | 19.55% |
| 2025-03-25 | 20.55 | 24.90 | 4.15 | 20.00% | 19.80 | 24.90 | 196205 | 44578 | 13.93% |
| 2025-03-24 | 19.52 | 20.75 | 1.09 | 5.54% | 19.29 | 20.90 | 86718 | 17528 | 6.16% |
| 2025-03-21 | 19.80 | 19.66 | -0.15 | -0.76% | 19.62 | 20.38 | 52901 | 10567 | 3.75% |
| 2025-03-20 | 19.57 | 19.81 | 0.17 | 0.87% | 19.44 | 19.90 | 33267 | 6573 | 2.36% |
| 2025-03-19 | 19.55 | 19.64 | -0.04 | -0.20% | 19.48 | 20.20 | 41171 | 8149 | 2.92% |
| 2025-03-18 | 19.62 | 19.68 | 0.22 | 1.13% | 19.34 | 19.76 | 39639 | 7734 | 2.81% |
| 2025-03-17 | 19.26 | 19.46 | 0.48 | 2.53% | 19.26 | 20.39 | 66089 | 13056 | 4.69% |
| 2025-03-14 | 18.48 | 18.98 | 0.48 | 2.59% | 18.44 | 19.06 | 32665 | 6152 | 2.32% |
| 2025-03-13 | 18.79 | 18.50 | -0.30 | -1.60% | 18.18 | 18.79 | 27113 | 5003 | 1.92% |
| 2025-03-12 | 18.73 | 18.80 | 0.06 | 0.32% | 18.59 | 18.92 | 30839 | 5787 | 2.19% |
| 2025-03-11 | 18.89 | 18.74 | -0.21 | -1.11% | 18.41 | 19.00 | 32622 | 6069 | 2.32% |
| 2025-03-10 | 18.79 | 18.95 | 0.16 | 0.85% | 18.73 | 19.09 | 26227 | 4968 | 1.86% |
| 2025-03-07 | 19.05 | 18.79 | -0.30 | -1.57% | 18.70 | 19.19 | 36113 | 6837 | 2.56% |
| 2025-03-06 | 19.06 | 19.09 | 0.03 | 0.16% | 18.90 | 19.23 | 40761 | 7786 | 2.89% |
| 2025-03-05 | 19.17 | 19.06 | -0.15 | -0.78% | 18.66 | 19.29 | 41875 | 7903 | 2.97% |
| 2025-03-04 | 18.92 | 19.21 | -0.08 | -0.41% | 18.92 | 19.61 | 53955 | 10383 | 3.83% |
| 2025-03-03 | 19.73 | 19.29 | -0.38 | -1.93% | 19.06 | 20.25 | 94597 | 18669 | 6.71% |
| 2025-02-28 | 18.51 | 19.67 | 1.02 | 5.47% | 18.51 | 21.55 | 121563 | 24315 | 8.63% |
| 2025-02-27 | 18.30 | 18.65 | 0.36 | 1.97% | 18.30 | 18.98 | 50969 | 9514 | 3.62% |
| 2025-02-26 | 17.95 | 18.29 | 0.40 | 2.24% | 17.92 | 18.49 | 29064 | 5317 | 2.06% |
| 2025-02-25 | 18.08 | 17.89 | -0.29 | -1.60% | 17.88 | 18.15 | 19998 | 3598 | 1.42% |
| 2025-02-24 | 18.15 | 18.18 | -0.01 | -0.05% | 17.93 | 18.30 | 30053 | 5439 | 2.13% |
| 2025-02-21 | 18.40 | 18.19 | -0.19 | -1.03% | 18.05 | 18.51 | 27194 | 4945 | 1.93% |
| 2025-02-20 | 17.98 | 18.38 | 0.30 | 1.66% | 17.97 | 18.42 | 23080 | 4219 | 1.64% |
| 2025-02-19 | 17.81 | 18.08 | 0.27 | 1.52% | 17.75 | 18.14 | 23060 | 4149 | 1.64% |
| 2025-02-18 | 18.34 | 17.81 | -0.57 | -3.10% | 17.69 | 18.34 | 27374 | 4922 | 1.94% |
| 2025-02-17 | 18.27 | 18.38 | 0.11 | 0.60% | 18.12 | 18.59 | 27627 | 5070 | 1.96% |
| 2025-02-14 | 18.40 | 18.27 | -0.23 | -1.24% | 18.16 | 18.66 | 30779 | 5651 | 2.18% |
| 2025-02-13 | 18.86 | 18.50 | -0.45 | -2.37% | 18.50 | 19.20 | 37646 | 7095 | 2.67% |
| 2025-02-12 | 18.90 | 18.95 | -0.14 | -0.73% | 18.49 | 18.98 | 42313 | 7934 | 3.00% |
| 2025-02-11 | 18.11 | 19.09 | 0.90 | 4.95% | 18.09 | 19.40 | 69284 | 13046 | 4.92% |
| 2025-02-10 | 18.25 | 18.19 | -0.18 | -0.98% | 17.96 | 18.36 | 36085 | 6538 | 2.56% |
| 2025-02-07 | 18.29 | 18.37 | 0.18 | 0.99% | 17.95 | 18.65 | 46515 | 8525 | 3.30% |
| 2025-02-06 | 17.90 | 18.19 | 0.15 | 0.83% | 17.75 | 18.19 | 33411 | 6018 | 2.37% |
| 2025-02-05 | 18.54 | 18.04 | -0.51 | -2.75% | 17.88 | 18.62 | 45090 | 8170 | 3.20% |
| 2025-01-27 | 18.22 | 18.55 | 0.21 | 1.15% | 18.12 | 19.45 | 62844 | 11783 | 4.46% |
| 2025-01-24 | 18.01 | 18.34 | 1.53 | 9.10% | 17.66 | 18.80 | 73196 | 13264 | 5.20% |
| 2025-01-23 | 17.38 | 16.81 | -0.24 | -1.41% | 16.78 | 17.43 | 24753 | 4234 | 1.76% |
| 2025-01-22 | 17.40 | 17.05 | -0.38 | -2.18% | 16.85 | 17.41 | 29656 | 5061 | 2.10% |
| 2025-01-21 | 18.18 | 17.43 | -0.72 | -3.97% | 17.32 | 18.22 | 48957 | 8575 | 3.47% |
| 2025-01-20 | 17.06 | 18.15 | 0.48 | 2.72% | 17.00 | 19.00 | 83143 | 14741 | 5.90% |
| 2025-01-17 | 17.50 | 17.67 | 1.72 | 10.78% | 16.70 | 19.00 | 83272 | 14943 | 5.91% |
| 2025-01-16 | 15.93 | 15.95 | 0.10 | 0.63% | 15.77 | 16.25 | 12942 | 2075 | 0.92% |
| 2025-01-15 | 16.10 | 15.85 | -0.25 | -1.55% | 15.81 | 16.40 | 11841 | 1892 | 0.84% |
| 2025-01-14 | 15.60 | 16.10 | 0.65 | 4.21% | 15.40 | 16.11 | 16984 | 2700 | 1.21% |
| 2025-01-13 | 15.02 | 15.45 | 0.12 | 0.78% | 14.90 | 15.59 | 14833 | 2272 | 1.05% |
| 2025-01-10 | 15.80 | 15.33 | -0.46 | -2.91% | 15.31 | 16.01 | 13334 | 2079 | 0.95% |
| 2025-01-09 | 15.71 | 15.79 | 0.03 | 0.19% | 15.52 | 15.99 | 10683 | 1692 | 0.76% |
| 2025-01-08 | 15.90 | 15.76 | -0.14 | -0.88% | 15.22 | 15.96 | 13604 | 2130 | 0.97% |
| 2025-01-07 | 15.53 | 15.90 | 0.38 | 2.45% | 15.34 | 15.94 | 15289 | 2394 | 1.09% |
| 2025-01-06 | 15.36 | 15.52 | 0.13 | 0.84% | 14.71 | 15.64 | 17251 | 2641 | 1.22% |
| 2025-01-03 | 16.06 | 15.39 | -0.85 | -5.23% | 15.33 | 16.42 | 19657 | 3102 | 1.40% |
| 2025-01-02 | 16.49 | 16.24 | -0.23 | -1.40% | 16.08 | 16.86 | 18074 | 2981 | 1.28% |
| 2024-12-31 | 17.00 | 16.47 | -0.54 | -3.17% | 16.46 | 17.14 | 15642 | 2621 | 1.11% |
| 2024-12-30 | 17.18 | 17.01 | -0.36 | -2.07% | 16.82 | 17.33 | 14979 | 2550 | 1.06% |
| 2024-12-27 | 17.27 | 17.37 | 0.23 | 1.34% | 17.08 | 17.55 | 17035 | 2963 | 1.21% |
| 2024-12-26 | 17.13 | 17.14 | 0.17 | 1.00% | 16.97 | 17.43 | 17373 | 2990 | 1.23% |