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 | 23.03 | 24.15 | 1.08 | 4.68% | 23.03 | 25.23 | 173991 | 42270 | 19.95% |
| 2025-04-02 | 23.50 | 23.07 | -1.22 | -5.02% | 23.00 | 23.94 | 165738 | 38702 | 19.01% |
| 2025-04-01 | 20.54 | 24.29 | 4.05 | 20.01% | 20.34 | 24.29 | 189055 | 44745 | 21.68% |
| 2025-03-31 | 20.20 | 20.24 | -0.16 | -0.78% | 19.90 | 20.99 | 41755 | 8528 | 4.79% |
| 2025-03-28 | 20.06 | 20.40 | 0.34 | 1.69% | 19.81 | 21.51 | 60172 | 12518 | 6.90% |
| 2025-03-27 | 19.62 | 20.06 | 0.38 | 1.93% | 19.15 | 20.06 | 18449 | 3635 | 2.12% |
| 2025-03-26 | 19.19 | 19.68 | 0.33 | 1.71% | 19.19 | 19.76 | 11152 | 2186 | 1.28% |
| 2025-03-25 | 19.64 | 19.35 | -0.12 | -0.62% | 19.07 | 19.64 | 14972 | 2894 | 1.72% |
| 2025-03-24 | 19.75 | 19.47 | -0.28 | -1.42% | 19.18 | 20.56 | 28239 | 5606 | 3.24% |
| 2025-03-21 | 20.12 | 19.75 | -0.27 | -1.35% | 19.67 | 20.12 | 12988 | 2582 | 1.49% |
| 2025-03-20 | 20.17 | 20.02 | -0.22 | -1.09% | 19.92 | 20.29 | 10261 | 2057 | 1.18% |
| 2025-03-19 | 20.35 | 20.24 | -0.17 | -0.83% | 20.11 | 20.45 | 10750 | 2177 | 1.23% |
| 2025-03-18 | 20.16 | 20.41 | 0.31 | 1.54% | 20.16 | 20.62 | 18802 | 3838 | 2.16% |
| 2025-03-17 | 20.40 | 20.10 | -0.12 | -0.59% | 19.97 | 20.40 | 14433 | 2904 | 1.66% |
| 2025-03-14 | 19.45 | 20.22 | 0.80 | 4.12% | 19.30 | 20.23 | 22422 | 4458 | 2.57% |
| 2025-03-13 | 19.75 | 19.42 | -0.33 | -1.67% | 19.26 | 19.76 | 15097 | 2939 | 1.73% |
| 2025-03-12 | 20.03 | 19.75 | -0.22 | -1.10% | 19.70 | 20.09 | 14285 | 2838 | 1.64% |
| 2025-03-11 | 20.02 | 19.97 | -0.24 | -1.19% | 19.76 | 20.30 | 13688 | 2726 | 1.57% |
| 2025-03-10 | 20.10 | 20.21 | 0.21 | 1.05% | 20.08 | 20.57 | 17221 | 3493 | 1.97% |
| 2025-03-07 | 20.31 | 20.00 | -0.46 | -2.25% | 19.86 | 20.38 | 17404 | 3497 | 2.00% |
| 2025-03-06 | 20.13 | 20.46 | 0.36 | 1.79% | 20.10 | 20.53 | 15220 | 3104 | 1.75% |
| 2025-03-05 | 20.64 | 20.10 | -0.54 | -2.62% | 19.98 | 20.67 | 18279 | 3684 | 2.10% |
| 2025-03-04 | 20.39 | 20.64 | 0.25 | 1.23% | 20.22 | 20.65 | 13138 | 2695 | 1.51% |
| 2025-03-03 | 19.84 | 20.39 | 0.63 | 3.19% | 19.80 | 20.61 | 20140 | 4099 | 2.31% |
| 2025-02-28 | 20.37 | 19.76 | -0.63 | -3.09% | 19.75 | 20.49 | 12130 | 2430 | 1.39% |
| 2025-02-27 | 20.50 | 20.39 | -0.06 | -0.29% | 20.07 | 20.53 | 13032 | 2646 | 1.49% |
| 2025-02-26 | 20.44 | 20.45 | 0.01 | 0.05% | 20.34 | 20.57 | 12437 | 2540 | 1.43% |
| 2025-02-25 | 20.38 | 20.44 | -0.22 | -1.06% | 20.31 | 20.60 | 10489 | 2144 | 1.20% |
| 2025-02-24 | 20.76 | 20.66 | -0.20 | -0.96% | 20.38 | 20.83 | 17957 | 3695 | 2.06% |
| 2025-02-21 | 20.51 | 20.86 | 0.42 | 2.05% | 20.28 | 20.92 | 21851 | 4503 | 2.51% |
| 2025-02-20 | 19.91 | 20.44 | 0.42 | 2.10% | 19.91 | 20.62 | 18208 | 3720 | 2.09% |
| 2025-02-19 | 19.67 | 20.02 | 0.16 | 0.81% | 19.67 | 20.09 | 11206 | 2232 | 1.29% |
| 2025-02-18 | 20.50 | 19.86 | -0.69 | -3.36% | 19.76 | 20.50 | 17213 | 3460 | 1.97% |
| 2025-02-17 | 20.29 | 20.55 | 0.44 | 2.19% | 20.12 | 21.13 | 26744 | 5525 | 3.07% |
| 2025-02-14 | 19.43 | 20.11 | 0.68 | 3.50% | 19.38 | 20.28 | 23997 | 4809 | 2.75% |
| 2025-02-13 | 19.73 | 19.43 | -0.30 | -1.52% | 19.39 | 19.73 | 10769 | 2103 | 1.24% |
| 2025-02-12 | 19.70 | 19.73 | 0.04 | 0.20% | 19.44 | 19.75 | 11953 | 2344 | 1.37% |
| 2025-02-11 | 20.00 | 19.69 | -0.25 | -1.25% | 19.50 | 20.05 | 10329 | 2029 | 1.18% |
| 2025-02-10 | 19.36 | 19.94 | 0.64 | 3.32% | 19.30 | 19.94 | 17306 | 3396 | 1.98% |
| 2025-02-07 | 19.18 | 19.30 | 0.12 | 0.63% | 19.12 | 19.50 | 16368 | 3166 | 1.88% |
| 2025-02-06 | 18.76 | 19.18 | 0.42 | 2.24% | 18.65 | 19.18 | 11869 | 2249 | 1.36% |
| 2025-02-05 | 18.70 | 18.76 | 0.36 | 1.96% | 18.42 | 18.91 | 8766 | 1640 | 1.01% |
| 2025-01-27 | 18.65 | 18.40 | -0.17 | -0.92% | 18.40 | 18.89 | 7773 | 1452 | 0.89% |
| 2025-01-24 | 18.58 | 18.57 | 0.04 | 0.22% | 18.40 | 18.70 | 11687 | 2166 | 1.34% |
| 2025-01-23 | 18.68 | 18.53 | 0.01 | 0.05% | 18.50 | 18.97 | 9079 | 1702 | 1.04% |
| 2025-01-22 | 18.62 | 18.52 | -0.13 | -0.70% | 18.35 | 18.70 | 6821 | 1258 | 0.78% |
| 2025-01-21 | 18.97 | 18.65 | -0.24 | -1.27% | 18.42 | 19.04 | 12186 | 2265 | 1.40% |
| 2025-01-20 | 18.51 | 18.89 | 0.55 | 3.00% | 18.46 | 18.92 | 17535 | 3285 | 2.01% |
| 2025-01-17 | 18.80 | 18.34 | -0.76 | -3.98% | 18.06 | 18.80 | 24753 | 4526 | 2.84% |
| 2025-01-16 | 19.07 | 19.10 | 0.08 | 0.42% | 18.82 | 19.34 | 10659 | 2035 | 1.22% |
| 2025-01-15 | 19.46 | 19.02 | -0.20 | -1.04% | 18.93 | 19.46 | 8198 | 1560 | 0.94% |
| 2025-01-14 | 18.70 | 19.22 | 0.81 | 4.40% | 18.53 | 19.23 | 9760 | 1850 | 1.12% |
| 2025-01-13 | 18.42 | 18.41 | -0.10 | -0.54% | 18.08 | 18.57 | 8409 | 1544 | 0.96% |
| 2025-01-10 | 19.28 | 18.51 | -0.69 | -3.59% | 18.51 | 19.30 | 10331 | 1951 | 1.18% |
| 2025-01-09 | 19.28 | 19.20 | 0.01 | 0.05% | 18.90 | 19.50 | 9173 | 1766 | 1.05% |
| 2025-01-08 | 19.40 | 19.19 | -0.17 | -0.88% | 18.63 | 19.55 | 10928 | 2095 | 1.25% |
| 2025-01-07 | 19.40 | 19.36 | 0.01 | 0.05% | 18.82 | 19.54 | 12592 | 2413 | 1.44% |
| 2025-01-06 | 19.08 | 19.35 | 0.35 | 1.84% | 18.71 | 19.65 | 14068 | 2717 | 1.61% |
| 2025-01-03 | 20.00 | 19.00 | -0.73 | -3.70% | 18.97 | 20.08 | 15660 | 3053 | 1.80% |
| 2025-01-02 | 20.18 | 19.73 | -0.45 | -2.23% | 19.60 | 20.54 | 11495 | 2306 | 1.32% |
| 2024-12-31 | 20.78 | 20.18 | -0.59 | -2.84% | 20.18 | 20.93 | 10587 | 2173 | 1.21% |
| 2024-12-30 | 21.08 | 20.77 | -0.31 | -1.47% | 20.56 | 21.08 | 9569 | 1988 | 1.10% |
| 2024-12-27 | 21.00 | 21.08 | 0.21 | 1.01% | 20.68 | 21.21 | 10132 | 2132 | 1.16% |
| 2024-12-26 | 20.63 | 20.87 | 0.18 | 0.87% | 20.56 | 20.93 | 9095 | 1893 | 1.04% |
| 2024-12-25 | 21.30 | 20.69 | -0.34 | -1.62% | 20.39 | 21.30 | 13016 | 2690 | 1.49% |
| 2024-12-24 | 21.19 | 21.03 | -0.07 | -0.33% | 20.63 | 21.35 | 15577 | 3259 | 1.79% |