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 | 25.69 | 24.34 | -1.86 | -7.10% | 23.61 | 25.96 | 90882 | 22439 | 15.17% |
| 2025-04-02 | 25.52 | 26.20 | -1.17 | -4.27% | 24.10 | 27.56 | 90714 | 23717 | 15.14% |
| 2025-04-01 | 24.90 | 27.37 | 0.98 | 3.71% | 24.90 | 28.99 | 119395 | 32238 | 19.93% |
| 2025-03-31 | 22.54 | 26.39 | 3.04 | 13.02% | 22.44 | 28.00 | 133321 | 32394 | 22.26% |
| 2025-03-28 | 22.27 | 23.35 | 1.05 | 4.71% | 20.79 | 24.20 | 119511 | 26424 | 19.95% |
| 2025-03-27 | 22.40 | 22.30 | -0.98 | -4.21% | 22.12 | 24.70 | 153831 | 35944 | 25.68% |
| 2025-03-26 | 21.12 | 23.28 | 3.88 | 20.00% | 21.12 | 23.28 | 68965 | 15688 | 11.51% |
| 2025-03-25 | 17.63 | 19.40 | 1.64 | 9.23% | 17.44 | 20.20 | 75420 | 14309 | 12.59% |
| 2025-03-24 | 18.41 | 17.76 | -0.81 | -4.36% | 17.31 | 18.92 | 27949 | 5040 | 4.67% |
| 2025-03-21 | 19.10 | 18.57 | -0.62 | -3.23% | 18.40 | 19.16 | 26229 | 4899 | 4.38% |
| 2025-03-20 | 19.01 | 19.19 | 0.20 | 1.05% | 18.80 | 19.40 | 27986 | 5360 | 4.67% |
| 2025-03-19 | 19.03 | 18.99 | -0.08 | -0.42% | 18.81 | 19.49 | 22340 | 4252 | 3.73% |
| 2025-03-18 | 18.91 | 19.07 | 0.14 | 0.74% | 18.80 | 19.14 | 25975 | 4927 | 4.34% |
| 2025-03-17 | 19.30 | 18.93 | -0.73 | -3.71% | 18.66 | 19.49 | 43203 | 8182 | 7.21% |
| 2025-03-14 | 18.57 | 19.66 | 1.21 | 6.56% | 18.18 | 19.66 | 40282 | 7642 | 6.72% |
| 2025-03-13 | 18.69 | 18.45 | -0.33 | -1.76% | 18.07 | 18.80 | 15704 | 2887 | 2.62% |
| 2025-03-12 | 18.93 | 18.78 | 0.00 | 0.00% | 18.64 | 19.09 | 22131 | 4158 | 3.69% |
| 2025-03-11 | 18.27 | 18.78 | 0.48 | 2.62% | 18.00 | 18.82 | 26230 | 4852 | 4.38% |
| 2025-03-10 | 18.16 | 18.30 | 0.14 | 0.77% | 18.09 | 18.48 | 15830 | 2891 | 2.64% |
| 2025-03-07 | 18.06 | 18.16 | 0.10 | 0.55% | 17.95 | 18.34 | 17780 | 3223 | 2.97% |
| 2025-03-06 | 17.83 | 18.06 | 0.31 | 1.75% | 17.73 | 18.19 | 15391 | 2772 | 2.57% |
| 2025-03-05 | 17.65 | 17.75 | 0.05 | 0.28% | 17.41 | 17.87 | 15748 | 2773 | 2.63% |
| 2025-03-04 | 17.42 | 17.70 | 0.22 | 1.26% | 17.25 | 17.82 | 19500 | 3437 | 3.26% |
| 2025-03-03 | 17.58 | 17.48 | 0.01 | 0.06% | 17.40 | 18.05 | 32872 | 5817 | 5.49% |
| 2025-02-28 | 17.93 | 17.47 | -0.46 | -2.57% | 17.44 | 19.78 | 42806 | 7872 | 7.15% |
| 2025-02-27 | 18.11 | 17.93 | -0.19 | -1.05% | 17.41 | 18.24 | 17876 | 3183 | 2.98% |
| 2025-02-26 | 17.60 | 18.12 | 0.52 | 2.95% | 17.60 | 18.20 | 19447 | 3490 | 3.25% |
| 2025-02-25 | 17.55 | 17.60 | -0.13 | -0.73% | 17.52 | 17.98 | 12814 | 2265 | 2.14% |
| 2025-02-24 | 17.56 | 17.73 | 0.27 | 1.55% | 17.32 | 17.94 | 16572 | 2935 | 2.77% |
| 2025-02-21 | 17.52 | 17.46 | -0.15 | -0.85% | 17.18 | 17.69 | 11840 | 2052 | 1.98% |
| 2025-02-20 | 17.24 | 17.61 | 0.44 | 2.56% | 17.19 | 17.71 | 12089 | 2112 | 2.02% |
| 2025-02-19 | 16.83 | 17.17 | 0.34 | 2.02% | 16.75 | 17.27 | 8195 | 1402 | 1.37% |
| 2025-02-18 | 17.29 | 16.83 | -0.53 | -3.05% | 16.72 | 17.50 | 10756 | 1833 | 1.80% |
| 2025-02-17 | 17.13 | 17.36 | 0.32 | 1.88% | 16.71 | 17.45 | 9834 | 1697 | 1.64% |
| 2025-02-14 | 16.92 | 17.04 | 0.00 | 0.00% | 16.88 | 17.27 | 7115 | 1213 | 1.19% |
| 2025-02-13 | 17.36 | 17.04 | -0.32 | -1.84% | 16.97 | 17.39 | 11067 | 1895 | 1.85% |
| 2025-02-12 | 17.28 | 17.36 | 0.11 | 0.64% | 17.13 | 17.36 | 10215 | 1764 | 1.71% |
| 2025-02-11 | 17.34 | 17.25 | -0.12 | -0.69% | 17.12 | 17.37 | 10134 | 1746 | 1.69% |
| 2025-02-10 | 17.26 | 17.37 | 0.23 | 1.34% | 17.00 | 17.44 | 10275 | 1773 | 1.72% |
| 2025-02-07 | 17.17 | 17.14 | 0.13 | 0.76% | 17.05 | 17.54 | 18438 | 3188 | 3.08% |
| 2025-02-06 | 16.82 | 17.01 | 0.19 | 1.13% | 16.61 | 17.05 | 14651 | 2475 | 2.45% |
| 2025-02-05 | 16.51 | 16.82 | 0.66 | 4.08% | 16.31 | 17.05 | 17420 | 2916 | 2.91% |
| 2025-01-27 | 16.32 | 16.16 | 0.06 | 0.37% | 16.12 | 16.60 | 13448 | 2196 | 2.24% |
| 2025-01-24 | 15.95 | 16.10 | 0.11 | 0.69% | 15.70 | 16.17 | 11665 | 1854 | 1.95% |
| 2025-01-23 | 15.89 | 15.99 | 0.26 | 1.65% | 15.84 | 16.27 | 13490 | 2172 | 2.25% |
| 2025-01-22 | 15.80 | 15.73 | -0.11 | -0.69% | 15.61 | 15.95 | 8318 | 1311 | 1.39% |
| 2025-01-21 | 16.15 | 15.84 | -0.31 | -1.92% | 15.64 | 16.23 | 12900 | 2045 | 2.15% |
| 2025-01-20 | 15.72 | 16.15 | 0.48 | 3.06% | 15.68 | 16.15 | 13885 | 2217 | 2.32% |
| 2025-01-17 | 15.67 | 15.67 | 0.08 | 0.51% | 15.41 | 15.72 | 8864 | 1379 | 1.48% |
| 2025-01-16 | 15.63 | 15.59 | 0.03 | 0.19% | 15.41 | 15.90 | 10618 | 1663 | 1.77% |
| 2025-01-15 | 15.94 | 15.56 | -0.25 | -1.58% | 15.42 | 15.99 | 12696 | 1992 | 2.12% |
| 2025-01-14 | 14.93 | 15.81 | 0.94 | 6.32% | 14.93 | 15.83 | 16169 | 2510 | 2.70% |
| 2025-01-13 | 14.88 | 14.87 | 0.07 | 0.47% | 14.22 | 15.07 | 14705 | 2155 | 2.45% |
| 2025-01-10 | 15.30 | 14.80 | -0.50 | -3.27% | 14.77 | 15.68 | 12120 | 1838 | 2.02% |
| 2025-01-09 | 15.28 | 15.30 | 0.01 | 0.07% | 15.10 | 15.56 | 8986 | 1385 | 1.50% |
| 2025-01-08 | 15.33 | 15.29 | -0.11 | -0.71% | 14.81 | 15.59 | 12880 | 1961 | 2.15% |
| 2025-01-07 | 14.71 | 15.40 | 0.69 | 4.69% | 14.71 | 15.47 | 12409 | 1873 | 2.07% |
| 2025-01-06 | 14.78 | 14.71 | -0.01 | -0.07% | 13.81 | 14.87 | 15514 | 2252 | 2.59% |
| 2025-01-03 | 15.67 | 14.72 | -0.94 | -6.00% | 14.72 | 15.89 | 17626 | 2670 | 2.94% |
| 2025-01-02 | 16.00 | 15.66 | -0.15 | -0.95% | 15.49 | 16.36 | 16430 | 2618 | 2.74% |
| 2024-12-31 | 16.36 | 15.81 | -0.44 | -2.71% | 15.77 | 16.56 | 15090 | 2426 | 2.52% |
| 2024-12-30 | 16.77 | 16.25 | -0.48 | -2.87% | 15.88 | 16.85 | 13956 | 2273 | 2.33% |
| 2024-12-27 | 16.62 | 16.73 | 0.27 | 1.64% | 16.42 | 17.07 | 12668 | 2131 | 2.11% |
| 2024-12-26 | 16.16 | 16.46 | 0.46 | 2.88% | 15.98 | 16.76 | 17239 | 2844 | 2.88% |
| 2024-12-25 | 16.53 | 16.00 | -0.64 | -3.85% | 15.70 | 16.64 | 16819 | 2693 | 2.81% |