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 | 23.73 | 23.17 | -0.38 | -1.61% | 22.80 | 24.17 | 76171 | 17851 | 6.99% |
| 2025-04-02 | 22.28 | 23.55 | 1.27 | 5.70% | 22.28 | 24.17 | 116483 | 27364 | 10.69% |
| 2025-04-01 | 22.05 | 22.28 | 0.32 | 1.46% | 22.05 | 23.68 | 79737 | 18197 | 7.32% |
| 2025-03-31 | 21.80 | 21.96 | -0.08 | -0.36% | 21.00 | 22.04 | 46593 | 10050 | 4.27% |
| 2025-03-28 | 22.45 | 22.04 | -0.61 | -2.69% | 22.00 | 22.89 | 42437 | 9474 | 3.89% |
| 2025-03-27 | 23.09 | 22.65 | -0.25 | -1.09% | 22.28 | 23.09 | 53590 | 12156 | 4.92% |
| 2025-03-26 | 22.51 | 22.90 | 0.23 | 1.01% | 22.51 | 23.50 | 49592 | 11430 | 4.55% |
| 2025-03-25 | 23.20 | 22.67 | -0.71 | -3.04% | 22.62 | 23.85 | 70250 | 16240 | 6.45% |
| 2025-03-24 | 24.29 | 23.38 | -1.16 | -4.73% | 22.66 | 24.49 | 93671 | 22017 | 8.59% |
| 2025-03-21 | 25.77 | 24.54 | -1.28 | -4.96% | 24.19 | 25.79 | 129185 | 32082 | 11.85% |
| 2025-03-20 | 25.16 | 25.82 | 0.57 | 2.26% | 24.95 | 26.45 | 163173 | 42076 | 14.97% |
| 2025-03-19 | 24.95 | 25.25 | 0.33 | 1.32% | 24.39 | 25.92 | 137674 | 34675 | 12.63% |
| 2025-03-18 | 25.50 | 24.92 | -0.39 | -1.54% | 24.75 | 25.50 | 62692 | 15682 | 5.75% |
| 2025-03-17 | 25.70 | 25.31 | -0.22 | -0.86% | 24.88 | 25.78 | 77792 | 19667 | 7.14% |
| 2025-03-14 | 24.94 | 25.53 | 0.47 | 1.88% | 24.40 | 26.00 | 106520 | 26765 | 9.77% |
| 2025-03-13 | 26.77 | 25.06 | -1.39 | -5.26% | 24.67 | 26.80 | 129104 | 32763 | 11.85% |
| 2025-03-12 | 27.30 | 26.45 | -0.59 | -2.18% | 26.35 | 27.40 | 97100 | 25916 | 8.91% |
| 2025-03-11 | 27.20 | 27.04 | -0.97 | -3.46% | 26.61 | 27.60 | 143105 | 38691 | 13.13% |
| 2025-03-10 | 28.90 | 28.01 | -0.67 | -2.34% | 27.85 | 29.40 | 170711 | 48507 | 15.66% |
| 2025-03-07 | 28.85 | 28.68 | -0.22 | -0.76% | 27.59 | 30.49 | 304490 | 88078 | 27.94% |
| 2025-03-06 | 26.32 | 28.90 | 2.31 | 8.69% | 26.15 | 28.96 | 307689 | 85453 | 28.23% |
| 2025-03-05 | 25.31 | 26.59 | 1.13 | 4.44% | 25.00 | 26.67 | 181676 | 47281 | 16.67% |
| 2025-03-04 | 23.67 | 25.46 | 1.77 | 7.47% | 23.42 | 26.01 | 156922 | 39414 | 14.40% |
| 2025-03-03 | 23.40 | 23.69 | 0.41 | 1.76% | 23.02 | 24.49 | 87251 | 20749 | 8.01% |
| 2025-02-28 | 25.50 | 23.28 | -2.10 | -8.27% | 23.15 | 26.07 | 122695 | 29788 | 11.26% |
| 2025-02-27 | 26.01 | 25.38 | -1.18 | -4.44% | 24.88 | 26.26 | 134584 | 34424 | 12.35% |
| 2025-02-26 | 25.00 | 26.56 | 0.61 | 2.35% | 24.50 | 27.08 | 228444 | 59137 | 20.96% |
| 2025-02-25 | 26.01 | 25.95 | 0.84 | 3.35% | 25.48 | 27.50 | 253747 | 67255 | 23.28% |
| 2025-02-24 | 24.80 | 25.11 | -0.37 | -1.45% | 24.67 | 26.86 | 198365 | 51172 | 18.20% |
| 2025-02-21 | 24.11 | 25.48 | 1.36 | 5.64% | 23.40 | 27.75 | 215682 | 54430 | 19.79% |
| 2025-02-20 | 23.43 | 24.12 | 0.68 | 2.90% | 22.95 | 24.33 | 118550 | 28361 | 10.88% |
| 2025-02-19 | 22.24 | 23.44 | 0.99 | 4.41% | 22.23 | 23.87 | 111024 | 25710 | 10.19% |
| 2025-02-18 | 22.70 | 22.45 | -0.69 | -2.98% | 22.32 | 22.99 | 74782 | 16951 | 6.86% |
| 2025-02-17 | 21.60 | 23.14 | 1.65 | 7.68% | 21.49 | 23.41 | 126704 | 28519 | 11.63% |
| 2025-02-14 | 20.97 | 21.49 | 0.56 | 2.68% | 20.80 | 21.85 | 77583 | 16674 | 7.12% |
| 2025-02-13 | 21.10 | 20.93 | -0.25 | -1.18% | 20.93 | 21.38 | 38372 | 8104 | 3.52% |
| 2025-02-12 | 21.09 | 21.18 | 0.10 | 0.47% | 20.82 | 21.22 | 33632 | 7082 | 3.09% |
| 2025-02-11 | 21.40 | 21.08 | -0.39 | -1.82% | 21.03 | 21.41 | 34933 | 7382 | 3.21% |
| 2025-02-10 | 21.27 | 21.47 | 0.25 | 1.18% | 21.01 | 21.50 | 50252 | 10678 | 4.61% |
| 2025-02-07 | 21.37 | 21.22 | -0.22 | -1.03% | 20.91 | 21.60 | 70230 | 14959 | 6.44% |
| 2025-02-06 | 19.90 | 21.44 | 1.45 | 7.25% | 19.89 | 21.49 | 84874 | 17710 | 7.79% |
| 2025-02-05 | 19.88 | 19.99 | 0.11 | 0.55% | 19.83 | 20.12 | 26656 | 5320 | 2.45% |
| 2025-01-27 | 20.51 | 19.88 | -0.63 | -3.07% | 19.88 | 20.67 | 30114 | 6075 | 2.76% |
| 2025-01-24 | 20.21 | 20.51 | 0.22 | 1.08% | 20.13 | 20.58 | 40628 | 8287 | 3.73% |
| 2025-01-23 | 21.00 | 20.29 | -0.19 | -0.93% | 20.28 | 21.10 | 86884 | 18020 | 7.97% |
| 2025-01-22 | 19.95 | 20.48 | 0.11 | 0.54% | 19.76 | 20.48 | 45307 | 9081 | 4.16% |
| 2025-01-21 | 20.13 | 20.37 | 0.28 | 1.39% | 19.81 | 20.63 | 40037 | 8078 | 3.67% |
| 2025-01-20 | 20.23 | 20.09 | 0.13 | 0.65% | 19.87 | 20.29 | 26931 | 5410 | 2.47% |
| 2025-01-17 | 19.88 | 19.96 | -0.09 | -0.45% | 19.73 | 20.10 | 23525 | 4687 | 2.16% |
| 2025-01-16 | 20.20 | 20.05 | 0.05 | 0.25% | 19.78 | 20.36 | 29748 | 5976 | 2.73% |
| 2025-01-15 | 20.30 | 20.00 | -0.42 | -2.06% | 19.91 | 20.48 | 32649 | 6566 | 3.00% |
| 2025-01-14 | 19.47 | 20.42 | 1.17 | 6.08% | 19.27 | 20.53 | 54955 | 11029 | 5.04% |
| 2025-01-13 | 18.68 | 19.25 | -0.09 | -0.47% | 18.33 | 19.59 | 40302 | 7692 | 3.70% |
| 2025-01-10 | 19.66 | 19.34 | -0.43 | -2.18% | 19.33 | 20.40 | 44753 | 8932 | 4.11% |
| 2025-01-09 | 19.30 | 19.77 | 0.30 | 1.54% | 19.11 | 20.25 | 40431 | 8002 | 3.71% |
| 2025-01-08 | 19.58 | 19.47 | -0.18 | -0.92% | 18.85 | 19.65 | 29349 | 5679 | 2.69% |
| 2025-01-07 | 19.00 | 19.65 | 0.65 | 3.42% | 18.93 | 19.65 | 29535 | 5710 | 2.71% |
| 2025-01-06 | 19.00 | 19.00 | -0.01 | -0.05% | 18.60 | 19.34 | 24067 | 4580 | 2.21% |
| 2025-01-03 | 19.90 | 19.01 | -0.87 | -4.38% | 19.01 | 20.22 | 39122 | 7643 | 3.59% |
| 2025-01-02 | 20.33 | 19.88 | -0.45 | -2.21% | 19.55 | 20.47 | 34735 | 6954 | 3.19% |
| 2024-12-31 | 21.10 | 20.33 | -0.74 | -3.51% | 20.33 | 21.29 | 31249 | 6448 | 2.87% |
| 2024-12-30 | 21.32 | 21.07 | -0.25 | -1.17% | 20.72 | 21.49 | 27599 | 5827 | 2.53% |
| 2024-12-27 | 21.28 | 21.32 | 0.07 | 0.33% | 21.20 | 21.66 | 29614 | 6353 | 2.72% |
| 2024-12-26 | 20.93 | 21.25 | 0.40 | 1.92% | 20.60 | 21.34 | 26820 | 5679 | 2.46% |
| 2024-12-25 | 21.17 | 20.85 | -0.45 | -2.11% | 20.60 | 21.40 | 31166 | 6518 | 2.86% |