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 | 23.18 | 24.45 | 0.91 | 3.87% | 23.00 | 24.65 | 191103 | 46083 | 3.73% |
| 2025-04-02 | 23.40 | 23.54 | -0.21 | -0.88% | 23.08 | 24.16 | 131516 | 31075 | 2.57% |
| 2025-04-01 | 23.47 | 23.75 | 0.19 | 0.81% | 23.20 | 23.90 | 165279 | 38834 | 3.23% |
| 2025-03-31 | 24.56 | 23.56 | -1.04 | -4.23% | 22.94 | 24.56 | 231624 | 54357 | 4.52% |
| 2025-03-28 | 23.37 | 24.60 | 0.78 | 3.27% | 22.96 | 26.20 | 364484 | 88685 | 7.12% |
| 2025-03-27 | 21.61 | 23.82 | 2.17 | 10.02% | 21.40 | 23.82 | 282637 | 64106 | 5.52% |
| 2025-03-26 | 21.08 | 21.65 | 0.61 | 2.90% | 20.76 | 22.00 | 225969 | 48814 | 4.41% |
| 2025-03-25 | 21.03 | 21.04 | 0.01 | 0.05% | 20.70 | 21.76 | 320419 | 67953 | 6.26% |
| 2025-03-24 | 19.37 | 21.03 | 1.91 | 9.99% | 19.14 | 21.03 | 254837 | 53273 | 4.98% |
| 2025-03-21 | 19.22 | 19.12 | -0.20 | -1.04% | 18.95 | 19.44 | 67685 | 12973 | 1.32% |
| 2025-03-20 | 19.64 | 19.32 | -0.32 | -1.63% | 19.24 | 19.80 | 73360 | 14245 | 1.43% |
| 2025-03-19 | 19.95 | 19.64 | -0.35 | -1.75% | 19.51 | 19.98 | 58683 | 11557 | 1.15% |
| 2025-03-18 | 20.06 | 19.99 | -0.17 | -0.84% | 19.84 | 20.50 | 94834 | 19041 | 1.85% |
| 2025-03-17 | 20.61 | 20.16 | -0.26 | -1.27% | 20.13 | 21.16 | 189153 | 38803 | 3.69% |
| 2025-03-14 | 19.30 | 20.42 | 1.27 | 6.63% | 19.30 | 20.55 | 198416 | 39713 | 3.87% |
| 2025-03-13 | 19.25 | 19.15 | -0.20 | -1.03% | 18.81 | 19.34 | 56801 | 10796 | 1.11% |
| 2025-03-12 | 19.72 | 19.35 | -0.37 | -1.88% | 19.13 | 19.76 | 66156 | 12821 | 1.29% |
| 2025-03-11 | 19.89 | 19.72 | -0.17 | -0.85% | 19.58 | 19.94 | 46495 | 9183 | 0.91% |
| 2025-03-10 | 19.97 | 19.89 | -0.22 | -1.09% | 19.69 | 20.10 | 70749 | 14071 | 1.38% |
| 2025-03-07 | 19.90 | 20.11 | 0.35 | 1.77% | 19.73 | 20.27 | 102387 | 20563 | 2.00% |
| 2025-03-06 | 20.12 | 19.76 | -0.11 | -0.55% | 19.67 | 20.33 | 77240 | 15344 | 1.51% |
| 2025-03-05 | 19.73 | 19.87 | 0.17 | 0.86% | 19.50 | 19.99 | 76843 | 15200 | 1.50% |
| 2025-03-04 | 19.43 | 19.70 | 0.13 | 0.66% | 19.30 | 20.50 | 165361 | 32984 | 3.23% |
| 2025-03-03 | 19.22 | 19.57 | 0.33 | 1.72% | 19.18 | 19.89 | 100535 | 19706 | 1.96% |
| 2025-02-28 | 19.58 | 19.24 | -0.35 | -1.79% | 19.02 | 19.70 | 97753 | 18909 | 1.91% |
| 2025-02-27 | 19.02 | 19.59 | 0.60 | 3.16% | 19.02 | 19.94 | 146887 | 28730 | 2.87% |
| 2025-02-26 | 18.20 | 18.99 | 0.77 | 4.23% | 18.03 | 19.22 | 126425 | 23730 | 2.47% |
| 2025-02-25 | 17.81 | 18.22 | 0.41 | 2.30% | 17.71 | 18.40 | 107366 | 19511 | 2.10% |
| 2025-02-24 | 17.73 | 17.81 | 0.08 | 0.45% | 17.60 | 18.05 | 47686 | 8502 | 0.93% |
| 2025-02-21 | 17.60 | 17.73 | 0.03 | 0.17% | 17.45 | 17.78 | 59321 | 10459 | 1.16% |
| 2025-02-20 | 17.51 | 17.70 | 0.08 | 0.45% | 17.42 | 17.77 | 53600 | 9425 | 1.05% |
| 2025-02-19 | 17.22 | 17.62 | 0.38 | 2.20% | 17.11 | 17.74 | 57920 | 10123 | 1.13% |
| 2025-02-18 | 17.74 | 17.24 | -0.49 | -2.76% | 17.13 | 17.75 | 57876 | 10061 | 1.13% |
| 2025-02-17 | 17.70 | 17.73 | -0.03 | -0.17% | 17.70 | 18.26 | 72144 | 12912 | 1.41% |
| 2025-02-14 | 17.90 | 17.76 | -0.23 | -1.28% | 17.63 | 18.08 | 45935 | 8164 | 0.90% |
| 2025-02-13 | 18.08 | 17.99 | -0.09 | -0.50% | 17.75 | 18.09 | 49204 | 8819 | 0.96% |
| 2025-02-12 | 17.61 | 18.08 | 0.39 | 2.20% | 17.44 | 18.10 | 61467 | 10940 | 1.20% |
| 2025-02-11 | 17.89 | 17.69 | -0.18 | -1.01% | 17.46 | 17.98 | 47075 | 8304 | 0.92% |
| 2025-02-10 | 17.92 | 17.87 | 0.07 | 0.39% | 17.48 | 18.14 | 74476 | 13220 | 1.45% |
| 2025-02-07 | 17.65 | 17.80 | 0.18 | 1.02% | 17.55 | 18.18 | 61973 | 11092 | 1.21% |
| 2025-02-06 | 17.83 | 17.62 | -0.29 | -1.62% | 16.84 | 17.89 | 77500 | 13483 | 1.51% |
| 2025-02-05 | 18.14 | 17.91 | -0.28 | -1.54% | 17.72 | 18.40 | 55653 | 10035 | 1.09% |
| 2025-01-27 | 17.91 | 18.19 | 0.28 | 1.56% | 17.75 | 18.74 | 80611 | 14706 | 1.57% |
| 2025-01-24 | 17.92 | 17.91 | 0.15 | 0.84% | 17.76 | 18.09 | 46236 | 8290 | 0.90% |
| 2025-01-23 | 18.05 | 17.76 | -0.12 | -0.67% | 17.75 | 18.26 | 46119 | 8317 | 0.90% |
| 2025-01-22 | 18.30 | 17.88 | -0.54 | -2.93% | 17.72 | 18.35 | 51479 | 9227 | 1.01% |
| 2025-01-21 | 18.01 | 18.42 | 0.48 | 2.68% | 17.76 | 18.48 | 67146 | 12182 | 1.31% |
| 2025-01-20 | 18.06 | 17.94 | 0.02 | 0.11% | 17.85 | 18.25 | 61381 | 11026 | 1.20% |
| 2025-01-17 | 17.76 | 17.92 | 0.11 | 0.62% | 17.51 | 18.08 | 44046 | 7858 | 0.86% |
| 2025-01-16 | 18.04 | 17.81 | -0.18 | -1.00% | 17.69 | 18.65 | 63087 | 11408 | 1.23% |
| 2025-01-15 | 18.27 | 17.99 | -0.30 | -1.64% | 17.95 | 18.59 | 65400 | 11976 | 1.28% |
| 2025-01-14 | 18.00 | 18.29 | 0.36 | 2.01% | 17.87 | 18.44 | 58674 | 10699 | 1.15% |
| 2025-01-13 | 17.62 | 17.93 | 0.17 | 0.96% | 17.42 | 18.18 | 47164 | 8445 | 0.92% |
| 2025-01-10 | 18.85 | 17.76 | -1.03 | -5.48% | 17.75 | 18.98 | 79598 | 14464 | 1.55% |
| 2025-01-09 | 18.18 | 18.79 | 0.47 | 2.57% | 18.06 | 18.95 | 88989 | 16567 | 1.74% |
| 2025-01-08 | 17.93 | 18.32 | 0.41 | 2.29% | 17.66 | 18.56 | 78204 | 14175 | 1.53% |
| 2025-01-07 | 17.28 | 17.91 | 0.66 | 3.83% | 17.19 | 17.98 | 65130 | 11471 | 1.27% |
| 2025-01-06 | 17.50 | 17.25 | -0.21 | -1.20% | 16.62 | 17.66 | 85833 | 14755 | 1.68% |
| 2025-01-03 | 18.46 | 17.46 | -0.89 | -4.85% | 17.35 | 18.86 | 98023 | 17735 | 1.91% |
| 2025-01-02 | 18.04 | 18.35 | 0.45 | 2.51% | 17.92 | 18.87 | 109629 | 20238 | 2.14% |
| 2024-12-31 | 18.35 | 17.90 | -0.40 | -2.19% | 17.90 | 18.50 | 57842 | 10503 | 1.13% |
| 2024-12-30 | 18.58 | 18.30 | -0.25 | -1.35% | 18.09 | 18.65 | 57990 | 10597 | 1.13% |
| 2024-12-27 | 18.68 | 18.55 | -0.12 | -0.64% | 18.42 | 18.98 | 66178 | 12348 | 1.29% |
| 2024-12-26 | 19.00 | 18.67 | -0.33 | -1.74% | 18.62 | 19.35 | 85099 | 16088 | 1.66% |