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 | 14.85 | 14.88 | -0.05 | -0.33% | 14.70 | 14.99 | 15010 | 2224 | 0.37% |
| 2025-04-02 | 14.91 | 14.93 | -0.09 | -0.60% | 14.90 | 15.08 | 11897 | 1780 | 0.29% |
| 2025-04-01 | 15.15 | 15.02 | -0.12 | -0.79% | 14.88 | 15.39 | 27870 | 4202 | 0.69% |
| 2025-03-31 | 15.01 | 15.14 | -0.33 | -2.13% | 15.01 | 15.54 | 26899 | 4111 | 0.67% |
| 2025-03-28 | 23.36 | 23.10 | -0.14 | -0.60% | 22.92 | 23.45 | 23722 | 5485 | 0.87% |
| 2025-03-27 | 22.78 | 23.24 | 0.40 | 1.75% | 22.60 | 23.43 | 37171 | 8587 | 1.36% |
| 2025-03-26 | 22.51 | 22.84 | 0.23 | 1.02% | 22.41 | 22.87 | 15254 | 3460 | 0.56% |
| 2025-03-25 | 22.74 | 22.61 | 0.08 | 0.36% | 22.50 | 23.09 | 43048 | 9835 | 1.58% |
| 2025-03-24 | 22.31 | 22.53 | 0.28 | 1.26% | 21.70 | 22.61 | 22019 | 4879 | 0.81% |
| 2025-03-21 | 22.68 | 22.25 | -0.41 | -1.81% | 22.15 | 22.75 | 13146 | 2942 | 0.48% |
| 2025-03-20 | 22.66 | 22.66 | -0.08 | -0.35% | 22.58 | 22.88 | 10940 | 2486 | 0.40% |
| 2025-03-19 | 22.89 | 22.74 | -0.18 | -0.79% | 22.63 | 22.94 | 15507 | 3530 | 0.57% |
| 2025-03-18 | 22.34 | 22.92 | 0.58 | 2.60% | 22.33 | 23.14 | 28616 | 6524 | 1.05% |
| 2025-03-17 | 22.48 | 22.34 | -0.08 | -0.36% | 22.27 | 22.53 | 11457 | 2563 | 0.42% |
| 2025-03-14 | 22.07 | 22.42 | 0.26 | 1.17% | 22.03 | 22.57 | 17063 | 3810 | 0.63% |
| 2025-03-13 | 22.48 | 22.16 | -0.36 | -1.60% | 22.04 | 22.52 | 15176 | 3371 | 0.56% |
| 2025-03-12 | 22.38 | 22.52 | 0.15 | 0.67% | 22.18 | 22.88 | 24230 | 5456 | 0.89% |
| 2025-03-11 | 22.40 | 22.37 | -0.18 | -0.80% | 22.14 | 22.40 | 13279 | 2958 | 0.49% |
| 2025-03-10 | 22.60 | 22.55 | 0.08 | 0.36% | 22.26 | 22.60 | 15436 | 3463 | 0.57% |
| 2025-03-07 | 22.57 | 22.47 | -0.11 | -0.49% | 22.30 | 22.57 | 14458 | 3237 | 0.53% |
| 2025-03-06 | 22.54 | 22.58 | 0.06 | 0.27% | 22.35 | 22.63 | 20306 | 4571 | 0.75% |
| 2025-03-05 | 22.51 | 22.52 | 0.04 | 0.18% | 22.21 | 22.60 | 11359 | 2542 | 0.42% |
| 2025-03-04 | 22.11 | 22.48 | 0.14 | 0.63% | 22.08 | 22.58 | 12805 | 2870 | 0.47% |
| 2025-03-03 | 22.40 | 22.34 | 0.08 | 0.36% | 22.16 | 22.62 | 15426 | 3451 | 0.57% |
| 2025-02-28 | 22.58 | 22.26 | -0.36 | -1.59% | 22.18 | 22.58 | 17966 | 4012 | 0.66% |
| 2025-02-27 | 22.66 | 22.62 | -0.17 | -0.75% | 22.27 | 22.90 | 19660 | 4436 | 0.72% |
| 2025-02-26 | 22.77 | 22.79 | 0.10 | 0.44% | 22.54 | 22.90 | 22084 | 5009 | 0.81% |
| 2025-02-25 | 23.30 | 22.69 | -1.26 | -5.26% | 22.54 | 23.36 | 48330 | 11046 | 1.77% |
| 2025-02-24 | 23.11 | 23.95 | 0.67 | 2.88% | 22.72 | 23.99 | 52266 | 12239 | 1.92% |
| 2025-02-21 | 23.42 | 23.28 | -0.03 | -0.13% | 23.24 | 23.98 | 54999 | 12935 | 2.02% |
| 2025-02-20 | 22.55 | 23.31 | 0.52 | 2.28% | 22.35 | 23.50 | 53350 | 12244 | 1.96% |
| 2025-02-19 | 22.16 | 22.79 | -0.20 | -0.87% | 22.12 | 23.02 | 47710 | 10801 | 1.75% |
| 2025-02-18 | 22.66 | 22.99 | 0.85 | 3.84% | 22.37 | 23.34 | 95302 | 21825 | 3.50% |
| 2025-02-17 | 20.75 | 22.14 | 1.38 | 6.65% | 20.75 | 22.84 | 70504 | 15662 | 2.59% |
| 2025-02-14 | 20.89 | 20.76 | -0.14 | -0.67% | 20.70 | 21.05 | 12314 | 2565 | 0.45% |
| 2025-02-13 | 21.50 | 20.90 | -0.60 | -2.79% | 20.84 | 21.50 | 21443 | 4506 | 0.79% |
| 2025-02-12 | 20.99 | 21.50 | 0.39 | 1.85% | 20.99 | 21.59 | 19151 | 4105 | 0.70% |
| 2025-02-11 | 21.24 | 21.11 | -0.22 | -1.03% | 20.96 | 21.40 | 14916 | 3152 | 0.55% |
| 2025-02-10 | 20.98 | 21.33 | 0.35 | 1.67% | 20.68 | 21.50 | 21909 | 4622 | 0.80% |
| 2025-02-07 | 20.40 | 20.98 | 0.46 | 2.24% | 20.40 | 21.00 | 25814 | 5342 | 0.95% |
| 2025-02-06 | 20.41 | 20.52 | 0.14 | 0.69% | 20.12 | 20.52 | 16453 | 3346 | 0.60% |
| 2025-02-05 | 21.18 | 20.38 | -0.77 | -3.64% | 20.26 | 21.32 | 22509 | 4623 | 0.83% |
| 2025-01-27 | 21.41 | 21.15 | -0.14 | -0.66% | 21.01 | 21.50 | 19721 | 4176 | 0.72% |
| 2025-01-24 | 20.96 | 21.29 | 0.25 | 1.19% | 20.96 | 21.36 | 15750 | 3335 | 0.58% |
| 2025-01-23 | 21.48 | 21.04 | -0.35 | -1.64% | 21.00 | 21.59 | 17844 | 3801 | 0.65% |
| 2025-01-22 | 21.36 | 21.39 | 0.00 | 0.00% | 21.24 | 21.60 | 14018 | 3001 | 0.51% |
| 2025-01-21 | 21.35 | 21.39 | 0.01 | 0.05% | 21.18 | 21.60 | 16800 | 3591 | 0.62% |
| 2025-01-20 | 20.88 | 21.38 | 0.60 | 2.89% | 20.78 | 21.38 | 24779 | 5250 | 0.91% |
| 2025-01-17 | 20.61 | 20.78 | 0.10 | 0.48% | 20.42 | 20.82 | 10750 | 2220 | 0.39% |
| 2025-01-16 | 20.74 | 20.68 | -0.02 | -0.10% | 20.51 | 20.95 | 14123 | 2924 | 0.52% |
| 2025-01-15 | 20.70 | 20.70 | -0.18 | -0.86% | 20.49 | 20.99 | 19143 | 3968 | 0.70% |
| 2025-01-14 | 20.46 | 20.88 | 0.50 | 2.45% | 20.26 | 20.88 | 26140 | 5392 | 0.96% |
| 2025-01-13 | 19.99 | 20.38 | 0.06 | 0.30% | 19.83 | 20.63 | 27727 | 5634 | 1.02% |
| 2025-01-10 | 21.56 | 20.32 | -1.13 | -5.27% | 20.32 | 21.57 | 30562 | 6360 | 1.12% |
| 2025-01-09 | 21.64 | 21.45 | -0.20 | -0.92% | 21.38 | 21.80 | 31111 | 6710 | 1.14% |
| 2025-01-08 | 22.33 | 21.65 | -0.91 | -4.03% | 21.09 | 22.33 | 51845 | 11188 | 1.90% |
| 2025-01-07 | 21.27 | 22.56 | 1.23 | 5.77% | 21.01 | 22.66 | 79604 | 17531 | 2.92% |
| 2025-01-06 | 19.21 | 21.33 | 1.94 | 10.01% | 18.90 | 21.33 | 43718 | 9059 | 1.60% |
| 2025-01-03 | 19.93 | 19.39 | -0.52 | -2.61% | 19.31 | 20.28 | 17393 | 3416 | 0.64% |
| 2025-01-02 | 20.64 | 19.91 | -0.73 | -3.54% | 19.84 | 20.64 | 18020 | 3640 | 0.66% |
| 2024-12-31 | 21.18 | 20.64 | -0.54 | -2.55% | 20.51 | 21.28 | 17530 | 3653 | 0.64% |
| 2024-12-30 | 21.18 | 21.18 | -0.20 | -0.94% | 20.97 | 21.40 | 14628 | 3106 | 0.54% |
| 2024-12-27 | 20.90 | 21.38 | 0.48 | 2.30% | 20.70 | 21.55 | 26406 | 5614 | 0.97% |
| 2024-12-26 | 20.87 | 20.90 | 0.03 | 0.14% | 20.69 | 21.05 | 15177 | 3168 | 0.56% |