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 | 21.33 | 20.64 | -1.16 | -5.32% | 20.40 | 21.78 | 71270 | 14959 | 8.68% |
| 2025-04-02 | 21.87 | 21.80 | -0.11 | -0.50% | 21.75 | 22.20 | 30754 | 6751 | 3.75% |
| 2025-04-01 | 22.20 | 21.91 | -0.12 | -0.54% | 21.81 | 22.44 | 41679 | 9206 | 5.08% |
| 2025-03-31 | 21.85 | 22.03 | 0.16 | 0.73% | 21.12 | 22.44 | 83359 | 18188 | 10.16% |
| 2025-03-28 | 22.40 | 21.87 | -0.57 | -2.54% | 21.77 | 22.59 | 49613 | 10959 | 6.04% |
| 2025-03-27 | 22.51 | 22.44 | -0.22 | -0.97% | 22.10 | 22.80 | 42725 | 9615 | 5.21% |
| 2025-03-26 | 22.49 | 22.66 | 0.11 | 0.49% | 22.41 | 23.00 | 52627 | 11941 | 6.41% |
| 2025-03-25 | 23.82 | 22.55 | -1.27 | -5.33% | 22.00 | 24.04 | 91627 | 20981 | 11.16% |
| 2025-03-24 | 23.66 | 23.82 | 0.01 | 0.04% | 22.96 | 24.20 | 92105 | 21662 | 11.22% |
| 2025-03-21 | 24.27 | 23.81 | -0.29 | -1.20% | 23.76 | 24.46 | 91218 | 21926 | 11.11% |
| 2025-03-20 | 24.69 | 24.10 | -0.58 | -2.35% | 23.78 | 24.80 | 125410 | 30270 | 15.28% |
| 2025-03-19 | 27.00 | 24.68 | -3.51 | -12.45% | 24.66 | 27.30 | 223541 | 56847 | 27.24% |
| 2025-03-18 | 27.90 | 28.19 | 0.44 | 1.59% | 27.40 | 28.39 | 111060 | 31000 | 13.53% |
| 2025-03-17 | 28.30 | 27.75 | -0.85 | -2.97% | 27.30 | 28.96 | 164700 | 45865 | 20.07% |
| 2025-03-14 | 29.80 | 28.60 | 0.34 | 1.20% | 27.86 | 30.80 | 220558 | 64028 | 26.87% |
| 2025-03-13 | 26.94 | 28.26 | 2.15 | 8.23% | 26.94 | 29.80 | 226687 | 64129 | 27.62% |
| 2025-03-12 | 26.54 | 26.11 | -0.36 | -1.36% | 25.99 | 27.40 | 175620 | 46527 | 21.40% |
| 2025-03-11 | 26.15 | 26.47 | 0.67 | 2.60% | 25.42 | 27.75 | 220251 | 58297 | 26.83% |
| 2025-03-10 | 23.37 | 25.80 | 2.22 | 9.41% | 23.30 | 26.25 | 231964 | 57954 | 28.26% |
| 2025-03-07 | 23.27 | 23.58 | 0.23 | 0.99% | 23.00 | 24.24 | 117858 | 27875 | 14.36% |
| 2025-03-06 | 23.48 | 23.35 | 0.06 | 0.26% | 23.07 | 23.96 | 115044 | 26959 | 14.02% |
| 2025-03-05 | 22.00 | 23.29 | 1.26 | 5.72% | 21.82 | 23.65 | 129720 | 29666 | 15.80% |
| 2025-03-04 | 21.50 | 22.03 | 0.07 | 0.32% | 21.42 | 22.33 | 66459 | 14606 | 8.10% |
| 2025-03-03 | 22.26 | 21.96 | -0.11 | -0.50% | 21.54 | 22.80 | 87685 | 19379 | 10.68% |
| 2025-02-28 | 23.26 | 22.07 | -1.40 | -5.97% | 21.95 | 23.52 | 117003 | 26528 | 14.26% |
| 2025-02-27 | 24.43 | 23.47 | -1.43 | -5.74% | 22.70 | 24.98 | 171031 | 40593 | 20.84% |
| 2025-02-26 | 24.36 | 24.90 | 0.56 | 2.30% | 23.36 | 24.95 | 181679 | 43729 | 22.14% |
| 2025-02-25 | 24.20 | 24.34 | -1.21 | -4.74% | 23.58 | 24.80 | 192512 | 46561 | 23.46% |
| 2025-02-24 | 26.51 | 25.55 | -0.95 | -3.58% | 24.00 | 27.80 | 303798 | 77206 | 37.01% |
| 2025-02-21 | 23.73 | 26.50 | 3.59 | 15.67% | 23.31 | 27.40 | 270462 | 68466 | 32.95% |
| 2025-02-20 | 21.40 | 22.91 | 1.66 | 7.81% | 21.40 | 23.55 | 286316 | 64212 | 34.88% |
| 2025-02-19 | 18.78 | 21.25 | 2.47 | 13.15% | 18.45 | 21.80 | 227237 | 45784 | 27.69% |
| 2025-02-18 | 18.50 | 18.78 | 0.22 | 1.19% | 18.36 | 19.90 | 188247 | 36215 | 22.94% |
| 2025-02-17 | 17.67 | 18.56 | 1.10 | 6.30% | 17.51 | 18.70 | 117085 | 21258 | 14.27% |
| 2025-02-14 | 17.62 | 17.46 | -0.13 | -0.74% | 17.34 | 17.73 | 38922 | 6810 | 4.74% |
| 2025-02-13 | 18.12 | 17.59 | -0.53 | -2.92% | 17.57 | 18.14 | 54072 | 9605 | 6.59% |
| 2025-02-12 | 18.00 | 18.12 | 0.02 | 0.11% | 17.90 | 18.20 | 54365 | 9823 | 6.62% |
| 2025-02-11 | 18.20 | 18.10 | -0.09 | -0.49% | 17.97 | 18.39 | 60964 | 11072 | 7.43% |
| 2025-02-10 | 18.41 | 18.19 | -0.20 | -1.09% | 18.02 | 18.57 | 99409 | 18107 | 12.11% |
| 2025-02-07 | 17.75 | 18.39 | 0.66 | 3.72% | 17.61 | 19.19 | 151876 | 27871 | 18.50% |
| 2025-02-06 | 17.12 | 17.73 | 0.62 | 3.62% | 17.04 | 17.73 | 73447 | 12850 | 8.95% |
| 2025-02-05 | 17.00 | 17.11 | 0.41 | 2.46% | 16.74 | 17.49 | 56136 | 9626 | 6.84% |
| 2025-01-27 | 17.34 | 16.70 | -0.59 | -3.41% | 16.70 | 17.48 | 40665 | 6899 | 4.95% |
| 2025-01-24 | 16.92 | 17.29 | 0.39 | 2.31% | 16.66 | 17.48 | 47669 | 8172 | 5.81% |
| 2025-01-23 | 17.40 | 16.90 | -0.34 | -1.97% | 16.90 | 17.52 | 53350 | 9187 | 6.50% |
| 2025-01-22 | 17.75 | 17.24 | -0.65 | -3.63% | 16.97 | 17.77 | 87235 | 15110 | 10.63% |
| 2025-01-21 | 17.15 | 17.89 | 0.91 | 5.36% | 16.75 | 18.32 | 150517 | 26422 | 18.34% |
| 2025-01-20 | 16.36 | 16.98 | 0.79 | 4.88% | 16.21 | 17.30 | 90684 | 15224 | 11.05% |
| 2025-01-17 | 15.71 | 16.19 | 0.39 | 2.47% | 15.68 | 16.48 | 52691 | 8554 | 6.42% |
| 2025-01-16 | 15.88 | 15.80 | 0.05 | 0.32% | 15.64 | 16.19 | 32721 | 5195 | 3.99% |
| 2025-01-15 | 16.26 | 15.75 | -0.49 | -3.02% | 15.65 | 16.33 | 38394 | 6104 | 4.68% |
| 2025-01-14 | 15.30 | 16.24 | 1.09 | 7.19% | 15.15 | 16.25 | 47343 | 7534 | 5.77% |
| 2025-01-13 | 14.89 | 15.15 | -0.06 | -0.39% | 14.50 | 15.44 | 36586 | 5490 | 4.46% |
| 2025-01-10 | 15.88 | 15.21 | -0.85 | -5.29% | 15.18 | 16.18 | 40432 | 6336 | 4.93% |
| 2025-01-09 | 15.61 | 16.06 | 0.31 | 1.97% | 15.46 | 16.51 | 46623 | 7538 | 5.68% |
| 2025-01-08 | 16.28 | 15.75 | -0.70 | -4.26% | 15.12 | 16.44 | 53415 | 8406 | 6.51% |
| 2025-01-07 | 15.67 | 16.45 | 0.80 | 5.11% | 15.48 | 16.45 | 47569 | 7624 | 5.80% |
| 2025-01-06 | 15.64 | 15.65 | -0.13 | -0.82% | 14.97 | 16.30 | 52822 | 8255 | 6.44% |
| 2025-01-03 | 16.55 | 15.78 | -0.54 | -3.31% | 15.73 | 17.11 | 72881 | 11971 | 8.88% |
| 2025-01-02 | 16.57 | 16.32 | -0.40 | -2.39% | 16.09 | 17.15 | 52395 | 8733 | 6.38% |
| 2024-12-31 | 17.54 | 16.72 | -0.83 | -4.73% | 16.63 | 17.60 | 54447 | 9294 | 6.63% |
| 2024-12-30 | 17.50 | 17.55 | -0.13 | -0.74% | 16.82 | 17.92 | 92873 | 16273 | 11.32% |
| 2024-12-27 | 17.03 | 17.68 | 0.69 | 4.06% | 16.80 | 18.20 | 102986 | 18122 | 12.55% |
| 2024-12-26 | 16.17 | 16.99 | 0.74 | 4.55% | 16.02 | 17.00 | 43470 | 7302 | 5.30% |