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 | 23.83 | 24.07 | 0.22 | 0.92% | 23.40 | 24.68 | 41684 | 10038 | 7.73% |
| 2025-04-02 | 24.11 | 23.85 | -0.14 | -0.58% | 23.51 | 24.55 | 44519 | 10648 | 8.26% |
| 2025-04-01 | 23.69 | 23.99 | 0.67 | 2.87% | 23.41 | 25.25 | 74956 | 18238 | 13.91% |
| 2025-03-31 | 23.40 | 23.32 | -0.39 | -1.64% | 22.70 | 23.75 | 42501 | 9827 | 7.89% |
| 2025-03-28 | 23.17 | 23.71 | 0.29 | 1.24% | 23.17 | 24.11 | 41811 | 9934 | 7.76% |
| 2025-03-27 | 23.67 | 23.42 | -0.04 | -0.17% | 22.55 | 23.69 | 37281 | 8616 | 6.92% |
| 2025-03-26 | 23.28 | 23.46 | 0.15 | 0.64% | 23.09 | 23.96 | 35785 | 8413 | 6.64% |
| 2025-03-25 | 23.97 | 23.31 | -0.42 | -1.77% | 22.63 | 24.33 | 52109 | 12225 | 9.67% |
| 2025-03-24 | 24.34 | 23.73 | -0.62 | -2.55% | 22.96 | 24.48 | 61489 | 14530 | 11.41% |
| 2025-03-21 | 23.62 | 24.35 | 0.85 | 3.62% | 23.40 | 24.62 | 58258 | 13935 | 10.81% |
| 2025-03-20 | 24.00 | 23.50 | -0.50 | -2.08% | 23.00 | 24.32 | 59510 | 13998 | 11.04% |
| 2025-03-19 | 23.38 | 24.00 | 0.33 | 1.39% | 23.38 | 24.66 | 69651 | 16802 | 12.92% |
| 2025-03-18 | 23.24 | 23.67 | 0.53 | 2.29% | 22.80 | 24.36 | 75913 | 18029 | 14.08% |
| 2025-03-17 | 22.80 | 23.14 | 0.34 | 1.49% | 22.60 | 23.50 | 60893 | 14023 | 11.30% |
| 2025-03-14 | 22.00 | 22.80 | 0.81 | 3.68% | 21.70 | 23.00 | 63999 | 14447 | 11.87% |
| 2025-03-13 | 21.88 | 21.99 | 0.04 | 0.18% | 21.35 | 22.45 | 60283 | 13119 | 11.18% |
| 2025-03-12 | 21.25 | 21.95 | 0.76 | 3.59% | 20.91 | 22.17 | 98346 | 21296 | 18.25% |
| 2025-03-11 | 20.00 | 21.19 | 1.13 | 5.63% | 19.70 | 21.33 | 82274 | 17094 | 15.26% |
| 2025-03-10 | 20.00 | 20.06 | 0.59 | 3.03% | 19.64 | 20.55 | 91208 | 18303 | 16.92% |
| 2025-03-07 | 18.50 | 19.47 | 1.02 | 5.53% | 18.43 | 21.50 | 153285 | 30507 | 28.44% |
| 2025-03-06 | 17.89 | 18.45 | 0.63 | 3.54% | 17.84 | 18.56 | 32795 | 6000 | 6.08% |
| 2025-03-05 | 17.95 | 17.82 | -0.08 | -0.45% | 17.47 | 17.99 | 20282 | 3580 | 3.76% |
| 2025-03-04 | 17.59 | 17.90 | 0.39 | 2.23% | 17.41 | 17.95 | 23003 | 4084 | 4.27% |
| 2025-03-03 | 17.62 | 17.51 | 0.15 | 0.86% | 17.35 | 17.95 | 24314 | 4300 | 4.51% |
| 2025-02-28 | 18.22 | 17.36 | -0.95 | -5.19% | 17.23 | 18.30 | 32970 | 5847 | 6.12% |
| 2025-02-27 | 18.69 | 18.31 | -0.41 | -2.19% | 17.97 | 18.87 | 31928 | 5848 | 5.92% |
| 2025-02-26 | 18.76 | 18.72 | -0.03 | -0.16% | 18.49 | 19.26 | 27989 | 5239 | 5.19% |
| 2025-02-25 | 18.72 | 18.75 | -0.17 | -0.90% | 18.40 | 18.97 | 24330 | 4550 | 4.51% |
| 2025-02-24 | 18.77 | 18.92 | 0.09 | 0.48% | 18.69 | 19.13 | 36164 | 6831 | 6.71% |
| 2025-02-21 | 19.00 | 18.83 | 0.02 | 0.11% | 18.36 | 19.10 | 28342 | 5305 | 5.26% |
| 2025-02-20 | 18.99 | 18.81 | -0.09 | -0.48% | 18.75 | 19.09 | 26664 | 5034 | 4.95% |
| 2025-02-19 | 18.64 | 18.90 | 0.36 | 1.94% | 18.46 | 18.92 | 26431 | 4963 | 4.90% |
| 2025-02-18 | 19.66 | 18.54 | -0.92 | -4.73% | 18.47 | 19.66 | 32953 | 6248 | 6.11% |
| 2025-02-17 | 19.43 | 19.46 | 0.03 | 0.15% | 19.10 | 19.71 | 28742 | 5584 | 5.33% |
| 2025-02-14 | 19.25 | 19.43 | 0.18 | 0.94% | 18.80 | 19.51 | 35468 | 6810 | 6.58% |
| 2025-02-13 | 19.67 | 19.25 | -0.21 | -1.08% | 19.09 | 19.74 | 38537 | 7473 | 7.15% |
| 2025-02-12 | 19.31 | 19.46 | 0.19 | 0.99% | 19.12 | 19.88 | 39368 | 7678 | 7.30% |
| 2025-02-11 | 19.32 | 19.27 | -0.04 | -0.21% | 18.78 | 19.77 | 44798 | 8635 | 8.31% |
| 2025-02-10 | 18.70 | 19.31 | 0.79 | 4.27% | 18.52 | 19.33 | 31996 | 6057 | 5.94% |
| 2025-02-07 | 18.50 | 18.52 | 0.08 | 0.43% | 18.21 | 19.11 | 42157 | 7865 | 7.82% |
| 2025-02-06 | 18.28 | 18.44 | 0.14 | 0.77% | 18.06 | 18.71 | 37486 | 6887 | 6.95% |
| 2025-02-05 | 17.79 | 18.30 | 0.95 | 5.48% | 17.62 | 18.36 | 42864 | 7739 | 7.95% |
| 2025-01-27 | 17.91 | 17.35 | -0.19 | -1.08% | 17.21 | 17.98 | 30620 | 5388 | 5.68% |
| 2025-01-24 | 16.98 | 17.54 | 0.56 | 3.30% | 16.70 | 17.60 | 32648 | 5609 | 6.06% |
| 2025-01-23 | 16.99 | 16.98 | 0.27 | 1.62% | 16.80 | 17.38 | 37512 | 6436 | 6.96% |
| 2025-01-22 | 17.07 | 16.71 | -0.38 | -2.22% | 16.61 | 17.08 | 26217 | 4397 | 4.86% |
| 2025-01-21 | 17.55 | 17.09 | -0.24 | -1.38% | 16.86 | 17.56 | 33290 | 5701 | 6.18% |
| 2025-01-20 | 17.29 | 17.33 | 0.21 | 1.23% | 16.82 | 17.60 | 38193 | 6595 | 7.09% |
| 2025-01-17 | 17.56 | 17.12 | -0.50 | -2.84% | 17.03 | 17.79 | 34626 | 5961 | 6.42% |
| 2025-01-16 | 17.85 | 17.62 | -0.34 | -1.89% | 17.41 | 18.39 | 69158 | 12403 | 12.83% |
| 2025-01-15 | 17.39 | 17.96 | 0.74 | 4.30% | 17.38 | 18.15 | 88309 | 15698 | 16.38% |
| 2025-01-14 | 16.79 | 17.22 | 1.35 | 8.51% | 16.14 | 17.22 | 46262 | 7724 | 8.58% |
| 2025-01-13 | 15.84 | 15.87 | -0.12 | -0.75% | 15.20 | 16.00 | 29119 | 4565 | 5.40% |
| 2025-01-10 | 16.86 | 15.99 | -0.86 | -5.10% | 15.90 | 17.50 | 33997 | 5661 | 6.31% |
| 2025-01-09 | 16.73 | 16.85 | 0.01 | 0.06% | 16.50 | 17.12 | 23433 | 3965 | 4.35% |
| 2025-01-08 | 16.80 | 16.84 | -0.03 | -0.18% | 16.18 | 17.04 | 34378 | 5735 | 6.38% |
| 2025-01-07 | 16.18 | 16.87 | 0.65 | 4.01% | 16.16 | 16.88 | 23972 | 3955 | 4.45% |
| 2025-01-06 | 16.50 | 16.22 | -0.28 | -1.70% | 15.55 | 16.51 | 31490 | 5076 | 5.84% |
| 2025-01-03 | 18.08 | 16.50 | -1.48 | -8.23% | 16.47 | 18.25 | 40170 | 6873 | 7.45% |
| 2025-01-02 | 18.00 | 17.98 | 0.00 | 0.00% | 17.69 | 18.68 | 42399 | 7721 | 7.87% |
| 2024-12-31 | 18.65 | 17.98 | -0.63 | -3.39% | 17.98 | 18.98 | 31480 | 5778 | 5.84% |
| 2024-12-30 | 18.65 | 18.61 | -0.09 | -0.48% | 17.70 | 19.00 | 51913 | 9589 | 9.63% |
| 2024-12-27 | 18.70 | 18.70 | 0.00 | 0.00% | 18.57 | 19.11 | 41555 | 7825 | 7.71% |
| 2024-12-26 | 18.61 | 18.70 | 0.35 | 1.91% | 18.50 | 19.26 | 46656 | 8796 | 8.66% |
| 2024-12-25 | 19.33 | 18.35 | -1.19 | -6.09% | 17.77 | 19.74 | 55450 | 10238 | 10.29% |