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 | 29.52 | 33.00 | 2.91 | 9.67% | 28.75 | 34.50 | 167596 | 53544 | 20.95% |
| 2025-04-02 | 31.00 | 30.09 | -0.31 | -1.02% | 28.23 | 32.00 | 169377 | 50850 | 21.17% |
| 2025-04-01 | 25.33 | 30.40 | 5.07 | 20.02% | 24.60 | 30.40 | 127477 | 36704 | 15.93% |
| 2025-03-31 | 20.81 | 25.33 | 4.22 | 19.99% | 20.81 | 25.33 | 59591 | 14569 | 7.45% |
| 2025-03-28 | 20.77 | 21.11 | -0.89 | -4.05% | 20.70 | 22.00 | 26960 | 5755 | 3.37% |
| 2025-03-27 | 21.60 | 22.00 | -0.33 | -1.48% | 19.00 | 22.20 | 58166 | 11842 | 7.27% |
| 2025-03-26 | 21.74 | 22.33 | 0.97 | 4.54% | 21.27 | 22.40 | 18892 | 4140 | 2.36% |
| 2025-03-25 | 21.49 | 21.36 | 0.29 | 1.38% | 20.95 | 22.05 | 15952 | 3418 | 1.99% |
| 2025-03-24 | 22.25 | 21.07 | -1.15 | -5.18% | 20.82 | 22.39 | 26698 | 5740 | 3.34% |
| 2025-03-21 | 22.73 | 22.22 | -0.63 | -2.76% | 21.90 | 23.11 | 29554 | 6621 | 3.69% |
| 2025-03-20 | 21.49 | 22.85 | 1.34 | 6.23% | 21.31 | 23.25 | 36831 | 8317 | 4.60% |
| 2025-03-19 | 21.72 | 21.51 | -0.37 | -1.69% | 21.05 | 21.77 | 24126 | 5167 | 3.02% |
| 2025-03-18 | 20.59 | 21.88 | 1.28 | 6.21% | 20.42 | 22.85 | 39391 | 8585 | 4.92% |
| 2025-03-17 | 20.79 | 20.60 | -0.20 | -0.96% | 20.38 | 20.90 | 9907 | 2034 | 1.24% |
| 2025-03-14 | 20.49 | 20.80 | 0.46 | 2.26% | 20.11 | 21.05 | 12123 | 2492 | 1.52% |
| 2025-03-13 | 20.44 | 20.34 | -0.10 | -0.49% | 20.06 | 20.73 | 11852 | 2420 | 1.48% |
| 2025-03-12 | 19.99 | 20.44 | 0.46 | 2.30% | 19.79 | 20.80 | 13219 | 2679 | 1.65% |
| 2025-03-11 | 19.71 | 19.98 | 0.08 | 0.40% | 19.58 | 19.99 | 8041 | 1589 | 1.01% |
| 2025-03-10 | 20.48 | 19.90 | 0.00 | 0.00% | 19.71 | 20.48 | 9522 | 1914 | 1.19% |
| 2025-03-07 | 19.99 | 19.90 | -0.04 | -0.20% | 19.69 | 20.15 | 9728 | 1931 | 1.22% |
| 2025-03-06 | 19.73 | 19.94 | 0.25 | 1.27% | 19.60 | 20.09 | 11219 | 2232 | 1.40% |
| 2025-03-05 | 19.82 | 19.69 | -0.13 | -0.66% | 19.16 | 19.94 | 11941 | 2325 | 1.49% |
| 2025-03-04 | 19.55 | 19.82 | 0.47 | 2.43% | 19.41 | 19.90 | 8956 | 1764 | 1.12% |
| 2025-03-03 | 19.38 | 19.35 | 0.11 | 0.57% | 19.17 | 19.89 | 12010 | 2355 | 1.50% |
| 2025-02-28 | 19.60 | 19.24 | -0.36 | -1.84% | 19.01 | 19.79 | 8155 | 1574 | 1.02% |
| 2025-02-27 | 19.84 | 19.60 | -0.20 | -1.01% | 19.25 | 19.85 | 8915 | 1743 | 1.11% |
| 2025-02-26 | 19.69 | 19.80 | 0.31 | 1.59% | 19.50 | 19.82 | 7625 | 1500 | 0.95% |
| 2025-02-25 | 19.59 | 19.49 | -0.29 | -1.47% | 19.48 | 19.89 | 8045 | 1583 | 1.01% |
| 2025-02-24 | 19.56 | 19.78 | 0.19 | 0.97% | 19.36 | 19.98 | 9890 | 1947 | 1.24% |
| 2025-02-21 | 19.54 | 19.59 | 0.07 | 0.36% | 19.20 | 19.79 | 10880 | 2123 | 1.36% |
| 2025-02-20 | 19.23 | 19.52 | 0.29 | 1.51% | 19.13 | 19.84 | 8323 | 1628 | 1.04% |
| 2025-02-19 | 18.80 | 19.23 | 0.38 | 2.02% | 18.71 | 19.39 | 8570 | 1639 | 1.07% |
| 2025-02-18 | 19.97 | 18.85 | -0.75 | -3.83% | 18.71 | 19.97 | 12014 | 2311 | 1.50% |
| 2025-02-17 | 19.20 | 19.60 | 0.40 | 2.08% | 19.20 | 19.70 | 10332 | 2019 | 1.29% |
| 2025-02-14 | 19.00 | 19.20 | 0.21 | 1.11% | 18.98 | 19.66 | 8782 | 1698 | 1.10% |
| 2025-02-13 | 19.27 | 18.99 | -0.28 | -1.45% | 18.92 | 19.32 | 7667 | 1464 | 0.96% |
| 2025-02-12 | 19.38 | 19.27 | -0.11 | -0.57% | 18.91 | 19.46 | 8955 | 1714 | 1.12% |
| 2025-02-11 | 19.66 | 19.38 | -0.13 | -0.67% | 19.17 | 19.75 | 7538 | 1455 | 0.94% |
| 2025-02-10 | 19.28 | 19.51 | 0.36 | 1.88% | 19.15 | 19.58 | 8934 | 1736 | 1.12% |
| 2025-02-07 | 19.11 | 19.15 | 0.04 | 0.21% | 18.93 | 19.48 | 7693 | 1482 | 0.96% |
| 2025-02-06 | 18.99 | 19.11 | 0.24 | 1.27% | 18.55 | 19.15 | 8987 | 1697 | 1.12% |
| 2025-02-05 | 18.36 | 18.87 | 0.81 | 4.49% | 18.14 | 18.98 | 11291 | 2108 | 1.41% |
| 2025-01-27 | 18.50 | 18.06 | -0.11 | -0.61% | 17.88 | 18.59 | 7357 | 1344 | 0.92% |
| 2025-01-24 | 18.08 | 18.17 | 0.15 | 0.83% | 17.66 | 18.23 | 8166 | 1464 | 1.02% |
| 2025-01-23 | 18.10 | 18.02 | 0.03 | 0.17% | 18.00 | 18.46 | 7062 | 1289 | 0.88% |
| 2025-01-22 | 18.04 | 17.99 | -0.21 | -1.15% | 17.81 | 18.18 | 6087 | 1091 | 0.76% |
| 2025-01-21 | 18.56 | 18.20 | -0.32 | -1.73% | 18.07 | 18.70 | 6405 | 1168 | 0.80% |
| 2025-01-20 | 18.10 | 18.52 | 0.38 | 2.09% | 18.10 | 18.69 | 9170 | 1695 | 1.15% |
| 2025-01-17 | 18.41 | 18.14 | -0.21 | -1.14% | 18.01 | 18.43 | 6420 | 1164 | 0.80% |
| 2025-01-16 | 18.25 | 18.35 | 0.13 | 0.71% | 18.10 | 18.67 | 10043 | 1844 | 1.26% |
| 2025-01-15 | 18.46 | 18.22 | -0.14 | -0.76% | 18.01 | 18.79 | 8068 | 1485 | 1.01% |
| 2025-01-14 | 17.15 | 18.36 | 1.21 | 7.06% | 17.10 | 18.36 | 14587 | 2614 | 1.82% |
| 2025-01-13 | 16.90 | 17.15 | 0.24 | 1.42% | 16.20 | 17.30 | 7892 | 1329 | 0.99% |
| 2025-01-10 | 17.71 | 16.91 | -0.75 | -4.25% | 16.81 | 17.82 | 9239 | 1599 | 1.15% |
| 2025-01-09 | 17.88 | 17.66 | -0.22 | -1.23% | 17.51 | 18.10 | 8840 | 1570 | 1.11% |
| 2025-01-08 | 17.80 | 17.88 | 0.02 | 0.11% | 17.38 | 18.42 | 13334 | 2391 | 1.67% |
| 2025-01-07 | 18.02 | 17.86 | -0.29 | -1.60% | 17.10 | 18.03 | 16364 | 2880 | 2.05% |
| 2025-01-06 | 17.36 | 18.15 | 1.07 | 6.26% | 17.07 | 18.19 | 20353 | 3616 | 2.54% |
| 2025-01-03 | 17.67 | 17.08 | -0.59 | -3.34% | 17.00 | 17.85 | 12040 | 2096 | 1.51% |
| 2025-01-02 | 18.00 | 17.67 | -0.30 | -1.67% | 17.51 | 18.49 | 9826 | 1773 | 1.23% |
| 2024-12-31 | 18.47 | 17.97 | -0.34 | -1.86% | 17.96 | 18.67 | 8357 | 1519 | 1.04% |
| 2024-12-30 | 18.81 | 18.31 | -0.56 | -2.97% | 18.12 | 19.10 | 8630 | 1592 | 1.08% |
| 2024-12-27 | 18.70 | 18.87 | 0.17 | 0.91% | 18.53 | 19.08 | 8806 | 1665 | 1.10% |
| 2024-12-26 | 18.23 | 18.70 | 0.47 | 2.58% | 18.09 | 18.92 | 11561 | 2155 | 1.45% |
| 2024-12-25 | 19.05 | 18.23 | -0.82 | -4.30% | 17.90 | 19.13 | 16596 | 3031 | 2.07% |
| 2024-12-24 | 19.22 | 19.05 | -0.17 | -0.88% | 18.70 | 19.64 | 12231 | 2337 | 1.53% |