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 | 25.26 | 24.59 | -0.93 | -3.64% | 23.88 | 25.57 | 81715 | 20149 | 9.59% |
| 2025-04-02 | 25.17 | 25.52 | 0.10 | 0.39% | 24.90 | 26.26 | 91184 | 23413 | 10.70% |
| 2025-04-01 | 25.25 | 25.42 | 0.53 | 2.13% | 24.39 | 25.57 | 114068 | 28529 | 13.38% |
| 2025-03-31 | 22.80 | 24.89 | 1.88 | 8.17% | 21.73 | 25.50 | 151617 | 36209 | 17.79% |
| 2025-03-28 | 23.25 | 23.01 | -0.12 | -0.52% | 22.88 | 23.58 | 69981 | 16231 | 8.21% |
| 2025-03-27 | 24.24 | 23.13 | -1.35 | -5.51% | 22.63 | 24.39 | 117878 | 27231 | 13.83% |
| 2025-03-26 | 23.76 | 24.48 | 0.42 | 1.75% | 23.76 | 25.15 | 135320 | 33149 | 15.87% |
| 2025-03-25 | 26.34 | 24.06 | -3.17 | -11.64% | 23.91 | 26.50 | 163867 | 41088 | 19.22% |
| 2025-03-24 | 27.90 | 27.23 | -1.29 | -4.52% | 24.41 | 28.62 | 181556 | 48889 | 21.30% |
| 2025-03-21 | 26.81 | 28.52 | 1.45 | 5.36% | 26.54 | 30.00 | 254443 | 72335 | 29.85% |
| 2025-03-20 | 26.55 | 27.07 | -0.57 | -2.06% | 25.86 | 28.55 | 240498 | 65323 | 28.21% |
| 2025-03-19 | 23.50 | 27.64 | 3.19 | 13.05% | 23.50 | 28.88 | 254924 | 66537 | 29.90% |
| 2025-03-18 | 22.28 | 24.45 | 1.40 | 6.07% | 22.22 | 25.00 | 196325 | 46384 | 23.03% |
| 2025-03-17 | 22.69 | 23.05 | 0.02 | 0.09% | 22.69 | 25.50 | 193948 | 46317 | 22.75% |
| 2025-03-14 | 20.90 | 23.03 | 1.23 | 5.64% | 20.40 | 24.57 | 237373 | 53944 | 27.85% |
| 2025-03-13 | 18.95 | 21.80 | 3.01 | 16.02% | 18.63 | 21.80 | 154582 | 31111 | 18.13% |
| 2025-03-12 | 18.50 | 18.79 | 0.26 | 1.40% | 18.15 | 19.14 | 29690 | 5557 | 3.48% |
| 2025-03-11 | 17.87 | 18.53 | 0.42 | 2.32% | 17.87 | 18.54 | 27513 | 5006 | 3.23% |
| 2025-03-10 | 17.96 | 18.11 | 0.32 | 1.80% | 17.81 | 18.20 | 21871 | 3944 | 2.57% |
| 2025-03-07 | 17.79 | 17.79 | 0.00 | 0.00% | 17.51 | 17.85 | 16584 | 2944 | 1.95% |
| 2025-03-06 | 17.70 | 17.79 | 0.10 | 0.57% | 17.62 | 17.95 | 20267 | 3611 | 2.38% |
| 2025-03-05 | 17.45 | 17.69 | 0.10 | 0.57% | 17.44 | 17.78 | 23161 | 4084 | 2.72% |
| 2025-03-04 | 17.20 | 17.59 | 0.37 | 2.15% | 17.07 | 17.88 | 22319 | 3915 | 2.62% |
| 2025-03-03 | 16.85 | 17.22 | 0.35 | 2.07% | 16.85 | 17.79 | 29834 | 5175 | 3.50% |
| 2025-02-28 | 17.22 | 16.87 | -0.46 | -2.65% | 16.79 | 17.40 | 13302 | 2264 | 1.56% |
| 2025-02-27 | 17.41 | 17.33 | -0.11 | -0.63% | 16.91 | 17.48 | 18056 | 3104 | 2.12% |
| 2025-02-26 | 17.24 | 17.44 | 0.22 | 1.28% | 17.20 | 17.54 | 18037 | 3132 | 2.12% |
| 2025-02-25 | 17.36 | 17.22 | -0.15 | -0.86% | 17.17 | 17.42 | 13499 | 2329 | 1.58% |
| 2025-02-24 | 17.49 | 17.37 | -0.14 | -0.80% | 17.30 | 17.61 | 16619 | 2901 | 1.95% |
| 2025-02-21 | 17.16 | 17.51 | 0.30 | 1.74% | 17.00 | 17.51 | 21582 | 3729 | 2.53% |
| 2025-02-20 | 16.96 | 17.21 | 0.27 | 1.59% | 16.93 | 17.61 | 18958 | 3265 | 2.22% |
| 2025-02-19 | 16.63 | 16.94 | 0.36 | 2.17% | 16.54 | 17.05 | 12202 | 2065 | 1.43% |
| 2025-02-18 | 17.02 | 16.58 | -0.44 | -2.59% | 16.46 | 17.14 | 10566 | 1771 | 1.24% |
| 2025-02-17 | 16.85 | 17.02 | 0.29 | 1.73% | 16.75 | 17.06 | 11802 | 1999 | 1.38% |
| 2025-02-14 | 16.70 | 16.73 | 0.05 | 0.30% | 16.58 | 16.89 | 9689 | 1620 | 1.14% |
| 2025-02-13 | 17.03 | 16.68 | -0.28 | -1.65% | 16.63 | 17.26 | 11531 | 1941 | 1.35% |
| 2025-02-12 | 16.98 | 16.96 | 0.06 | 0.36% | 16.83 | 17.20 | 10504 | 1783 | 1.23% |
| 2025-02-11 | 17.00 | 16.90 | -0.10 | -0.59% | 16.77 | 17.07 | 9147 | 1543 | 1.07% |
| 2025-02-10 | 16.93 | 17.00 | 0.17 | 1.01% | 16.75 | 17.01 | 9677 | 1633 | 1.14% |
| 2025-02-07 | 16.80 | 16.83 | 0.10 | 0.60% | 16.66 | 16.96 | 15225 | 2567 | 1.79% |
| 2025-02-06 | 16.67 | 16.73 | 0.06 | 0.36% | 16.53 | 16.77 | 12186 | 2032 | 1.43% |
| 2025-02-05 | 16.45 | 16.67 | 0.37 | 2.27% | 16.26 | 16.80 | 20200 | 3365 | 2.37% |
| 2025-01-27 | 16.46 | 16.30 | 0.02 | 0.12% | 16.25 | 16.67 | 15981 | 2633 | 1.87% |
| 2025-01-24 | 16.19 | 16.28 | 0.28 | 1.75% | 16.03 | 16.29 | 11506 | 1862 | 1.35% |
| 2025-01-23 | 16.16 | 16.00 | -0.03 | -0.19% | 16.00 | 16.38 | 9244 | 1497 | 1.08% |
| 2025-01-22 | 15.89 | 16.03 | -0.04 | -0.25% | 15.89 | 16.29 | 9774 | 1570 | 1.15% |
| 2025-01-21 | 16.11 | 16.07 | -0.23 | -1.41% | 15.97 | 16.32 | 14372 | 2314 | 1.69% |
| 2025-01-20 | 15.65 | 16.30 | 0.53 | 3.36% | 15.65 | 16.34 | 19581 | 3145 | 2.30% |
| 2025-01-17 | 15.88 | 15.77 | -0.04 | -0.25% | 15.61 | 16.58 | 17878 | 2836 | 2.10% |
| 2025-01-16 | 15.65 | 15.81 | 0.18 | 1.15% | 15.44 | 16.05 | 19143 | 3019 | 2.25% |
| 2025-01-15 | 15.76 | 15.63 | -0.06 | -0.38% | 15.55 | 15.84 | 8953 | 1402 | 1.05% |
| 2025-01-14 | 15.15 | 15.69 | 0.69 | 4.60% | 15.03 | 15.69 | 13135 | 2027 | 1.54% |
| 2025-01-13 | 14.64 | 15.00 | 0.10 | 0.67% | 14.36 | 15.18 | 9688 | 1432 | 1.14% |
| 2025-01-10 | 14.95 | 14.90 | -0.28 | -1.84% | 14.81 | 15.39 | 14427 | 2168 | 1.69% |
| 2025-01-09 | 15.22 | 15.18 | -0.10 | -0.65% | 15.10 | 15.60 | 11660 | 1789 | 1.37% |
| 2025-01-08 | 15.39 | 15.28 | -0.14 | -0.91% | 14.82 | 15.55 | 13055 | 1984 | 1.53% |
| 2025-01-07 | 14.90 | 15.42 | 0.52 | 3.49% | 14.82 | 15.43 | 17002 | 2573 | 1.99% |
| 2025-01-06 | 14.70 | 14.90 | 0.19 | 1.29% | 14.15 | 15.05 | 15785 | 2322 | 1.85% |
| 2025-01-03 | 15.51 | 14.71 | -0.77 | -4.97% | 14.70 | 15.62 | 18679 | 2823 | 2.19% |
| 2025-01-02 | 15.84 | 15.48 | -0.40 | -2.52% | 15.39 | 16.18 | 16210 | 2561 | 2.65% |
| 2024-12-31 | 16.26 | 15.88 | -0.38 | -2.34% | 15.83 | 16.48 | 14854 | 2386 | 2.43% |
| 2024-12-30 | 16.23 | 16.26 | -0.17 | -1.03% | 15.92 | 16.52 | 12891 | 2094 | 2.11% |
| 2024-12-27 | 16.30 | 16.43 | 0.13 | 0.80% | 16.29 | 16.63 | 11018 | 1818 | 1.80% |
| 2024-12-26 | 16.07 | 16.30 | 0.25 | 1.56% | 15.82 | 16.45 | 10932 | 1782 | 1.79% |
| 2024-12-25 | 16.40 | 16.05 | -0.45 | -2.73% | 15.81 | 16.45 | 16130 | 2591 | 2.64% |