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 | 23.48 | 22.81 | -1.31 | -5.43% | 22.60 | 25.38 | 194326 | 46972 | 19.11% |
| 2025-04-02 | 24.01 | 24.12 | -0.89 | -3.56% | 23.51 | 25.04 | 174367 | 41899 | 17.14% |
| 2025-04-01 | 21.82 | 25.01 | 3.02 | 13.73% | 21.76 | 26.13 | 261802 | 61890 | 25.74% |
| 2025-03-31 | 21.50 | 21.99 | -0.73 | -3.21% | 20.94 | 23.18 | 154439 | 33722 | 15.19% |
| 2025-03-28 | 22.83 | 22.72 | -0.28 | -1.22% | 21.30 | 23.85 | 216346 | 48644 | 21.27% |
| 2025-03-27 | 25.18 | 23.00 | -4.10 | -15.13% | 22.88 | 25.80 | 237602 | 57315 | 23.36% |
| 2025-03-26 | 25.50 | 27.10 | 2.82 | 11.61% | 23.71 | 28.04 | 337214 | 87347 | 33.16% |
| 2025-03-25 | 20.08 | 24.28 | 4.05 | 20.02% | 20.08 | 24.28 | 214916 | 48730 | 21.13% |
| 2025-03-24 | 20.66 | 20.23 | -1.67 | -7.63% | 19.83 | 21.00 | 214876 | 43616 | 21.13% |
| 2025-03-21 | 19.30 | 21.90 | 3.24 | 17.36% | 19.21 | 22.39 | 229900 | 48989 | 22.61% |
| 2025-03-20 | 18.25 | 18.66 | 0.37 | 2.02% | 18.25 | 19.04 | 51203 | 9560 | 5.03% |
| 2025-03-19 | 18.21 | 18.29 | -0.03 | -0.16% | 18.14 | 18.38 | 18472 | 3374 | 1.82% |
| 2025-03-18 | 18.14 | 18.32 | 0.18 | 0.99% | 18.07 | 18.38 | 26990 | 4916 | 2.65% |
| 2025-03-17 | 18.05 | 18.14 | 0.19 | 1.06% | 17.85 | 18.20 | 17934 | 3240 | 1.76% |
| 2025-03-14 | 17.66 | 17.95 | 0.27 | 1.53% | 17.43 | 17.98 | 22670 | 4030 | 2.23% |
| 2025-03-13 | 17.88 | 17.68 | -0.29 | -1.61% | 17.24 | 18.00 | 28211 | 4957 | 2.77% |
| 2025-03-12 | 18.13 | 17.97 | -0.17 | -0.94% | 17.93 | 18.18 | 20661 | 3731 | 2.03% |
| 2025-03-11 | 17.98 | 18.14 | -0.01 | -0.06% | 17.81 | 18.15 | 19741 | 3548 | 1.94% |
| 2025-03-10 | 18.09 | 18.15 | 0.06 | 0.33% | 17.94 | 18.21 | 20998 | 3801 | 2.06% |
| 2025-03-07 | 18.13 | 18.09 | -0.09 | -0.50% | 17.95 | 18.23 | 23048 | 4170 | 2.27% |
| 2025-03-06 | 18.25 | 18.18 | -0.06 | -0.33% | 18.09 | 18.35 | 29528 | 5380 | 2.90% |
| 2025-03-05 | 18.35 | 18.24 | -0.04 | -0.22% | 17.95 | 18.35 | 22071 | 4001 | 2.17% |
| 2025-03-04 | 17.87 | 18.28 | 0.07 | 0.38% | 17.85 | 18.40 | 27969 | 5098 | 2.75% |
| 2025-03-03 | 17.90 | 18.21 | 0.23 | 1.28% | 17.80 | 18.64 | 31530 | 5743 | 3.10% |
| 2025-02-28 | 18.45 | 17.98 | -0.71 | -3.80% | 17.90 | 18.80 | 43400 | 7903 | 4.27% |
| 2025-02-27 | 18.06 | 18.69 | 0.58 | 3.20% | 17.85 | 18.73 | 64839 | 11909 | 6.38% |
| 2025-02-26 | 18.02 | 18.11 | 0.13 | 0.72% | 17.88 | 18.26 | 33534 | 6057 | 3.30% |
| 2025-02-25 | 17.88 | 17.98 | -0.30 | -1.64% | 17.83 | 18.39 | 50741 | 9123 | 4.99% |
| 2025-02-24 | 17.58 | 18.28 | 0.69 | 3.92% | 17.33 | 18.50 | 68310 | 12349 | 6.72% |
| 2025-02-21 | 17.50 | 17.59 | 0.08 | 0.46% | 17.30 | 17.60 | 21005 | 3675 | 2.07% |
| 2025-02-20 | 17.37 | 17.51 | 0.13 | 0.75% | 17.20 | 17.58 | 24763 | 4316 | 2.43% |
| 2025-02-19 | 16.70 | 17.38 | 0.64 | 3.82% | 16.68 | 17.74 | 31662 | 5481 | 3.11% |
| 2025-02-18 | 17.30 | 16.74 | -0.57 | -3.29% | 16.68 | 17.33 | 18899 | 3210 | 1.86% |
| 2025-02-17 | 16.95 | 17.31 | 0.37 | 2.18% | 16.92 | 17.33 | 21788 | 3746 | 2.14% |
| 2025-02-14 | 17.13 | 16.94 | -0.20 | -1.17% | 16.88 | 17.28 | 19764 | 3365 | 1.94% |
| 2025-02-13 | 17.49 | 17.14 | -0.35 | -2.00% | 17.14 | 17.50 | 18956 | 3277 | 1.86% |
| 2025-02-12 | 17.48 | 17.49 | 0.04 | 0.23% | 17.32 | 17.58 | 16586 | 2890 | 1.63% |
| 2025-02-11 | 17.57 | 17.45 | -0.19 | -1.08% | 17.36 | 17.62 | 20658 | 3605 | 2.03% |
| 2025-02-10 | 17.24 | 17.64 | 0.41 | 2.38% | 17.13 | 17.70 | 24416 | 4258 | 2.40% |
| 2025-02-07 | 17.07 | 17.23 | 0.16 | 0.94% | 17.00 | 17.42 | 24459 | 4218 | 2.41% |
| 2025-02-06 | 16.66 | 17.07 | 0.40 | 2.40% | 16.52 | 17.10 | 21429 | 3624 | 2.11% |
| 2025-02-05 | 16.69 | 16.67 | 0.00 | 0.00% | 16.54 | 16.90 | 16362 | 2734 | 1.61% |
| 2025-01-27 | 17.21 | 16.67 | -0.43 | -2.51% | 16.67 | 17.22 | 15816 | 2675 | 1.56% |
| 2025-01-24 | 16.95 | 17.10 | 0.19 | 1.12% | 16.74 | 17.13 | 15709 | 2660 | 1.54% |
| 2025-01-23 | 16.98 | 16.91 | 0.03 | 0.18% | 16.88 | 17.39 | 24023 | 4128 | 2.36% |
| 2025-01-22 | 16.79 | 16.88 | 0.03 | 0.18% | 16.66 | 16.94 | 15870 | 2670 | 1.56% |
| 2025-01-21 | 17.09 | 16.85 | -0.15 | -0.88% | 16.54 | 17.15 | 19030 | 3193 | 1.87% |
| 2025-01-20 | 16.79 | 17.00 | 0.35 | 2.10% | 16.65 | 17.06 | 20788 | 3522 | 2.04% |
| 2025-01-17 | 16.69 | 16.65 | -0.19 | -1.13% | 16.50 | 16.81 | 13913 | 2316 | 1.37% |
| 2025-01-16 | 16.99 | 16.84 | -0.14 | -0.82% | 16.63 | 17.27 | 24233 | 4099 | 2.38% |
| 2025-01-15 | 17.19 | 16.98 | -0.30 | -1.74% | 16.87 | 17.30 | 19355 | 3301 | 1.90% |
| 2025-01-14 | 16.46 | 17.28 | 0.88 | 5.37% | 16.46 | 17.33 | 30856 | 5250 | 3.03% |
| 2025-01-13 | 16.00 | 16.40 | 0.07 | 0.43% | 15.85 | 16.54 | 16333 | 2655 | 1.61% |
| 2025-01-10 | 16.69 | 16.33 | -0.42 | -2.51% | 16.33 | 17.11 | 26527 | 4460 | 2.61% |
| 2025-01-09 | 16.67 | 16.75 | -0.15 | -0.89% | 16.66 | 16.99 | 20273 | 3412 | 1.99% |
| 2025-01-08 | 17.29 | 16.90 | -0.45 | -2.59% | 16.45 | 17.36 | 36064 | 6109 | 3.55% |
| 2025-01-07 | 16.00 | 17.35 | 1.38 | 8.64% | 15.84 | 18.28 | 48400 | 8197 | 4.76% |
| 2025-01-06 | 16.00 | 15.97 | 0.00 | 0.00% | 15.43 | 16.16 | 16604 | 2642 | 1.63% |
| 2025-01-03 | 17.00 | 15.97 | -0.81 | -4.83% | 15.95 | 17.05 | 26489 | 4350 | 2.60% |
| 2025-01-02 | 17.50 | 16.78 | -0.69 | -3.95% | 16.50 | 17.66 | 29446 | 5020 | 2.90% |
| 2024-12-31 | 18.18 | 17.47 | -0.58 | -3.21% | 17.46 | 18.30 | 29110 | 5179 | 2.86% |
| 2024-12-30 | 18.81 | 18.05 | -1.03 | -5.40% | 18.01 | 18.92 | 44837 | 8188 | 4.41% |
| 2024-12-27 | 19.41 | 19.08 | -0.61 | -3.10% | 19.05 | 19.64 | 52377 | 10120 | 5.15% |
| 2024-12-26 | 19.49 | 19.69 | 0.62 | 3.25% | 19.22 | 20.08 | 72526 | 14335 | 7.13% |
| 2024-12-25 | 19.55 | 19.07 | -0.79 | -3.98% | 18.87 | 19.60 | 51796 | 9908 | 5.09% |