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 | 18.84 | 18.95 | -0.06 | -0.32% | 18.78 | 19.20 | 15545 | 2943 | 2.01% |
| 2025-04-02 | 19.44 | 19.01 | -0.43 | -2.21% | 18.95 | 19.58 | 23268 | 4461 | 3.00% |
| 2025-04-01 | 18.55 | 19.44 | 0.89 | 4.80% | 18.55 | 19.58 | 40901 | 7887 | 5.28% |
| 2025-03-31 | 18.77 | 18.55 | -0.45 | -2.37% | 18.10 | 18.78 | 27794 | 5105 | 3.59% |
| 2025-03-28 | 19.80 | 19.00 | -0.92 | -4.62% | 19.00 | 20.00 | 41678 | 8047 | 5.38% |
| 2025-03-27 | 20.30 | 19.92 | -1.35 | -6.35% | 19.92 | 20.80 | 52366 | 10590 | 6.76% |
| 2025-03-26 | 19.42 | 21.27 | 0.26 | 1.24% | 19.42 | 21.70 | 67274 | 13916 | 8.68% |
| 2025-03-25 | 21.01 | 21.01 | -2.33 | -9.98% | 21.01 | 21.01 | 7094 | 1490 | 0.92% |
| 2025-03-24 | 23.34 | 23.34 | -2.59 | -9.99% | 23.34 | 23.34 | 7344 | 1714 | 0.95% |
| 2025-03-21 | 26.71 | 25.93 | -0.78 | -2.92% | 25.71 | 26.71 | 21709 | 5665 | 2.80% |
| 2025-03-20 | 26.43 | 26.71 | 0.29 | 1.10% | 26.10 | 26.97 | 27862 | 7409 | 3.59% |
| 2025-03-19 | 26.20 | 26.42 | 0.22 | 0.84% | 25.90 | 26.42 | 21432 | 5607 | 2.77% |
| 2025-03-18 | 26.18 | 26.20 | -0.07 | -0.27% | 25.77 | 26.69 | 29863 | 7853 | 3.85% |
| 2025-03-17 | 25.35 | 26.27 | 0.87 | 3.43% | 25.01 | 26.35 | 36161 | 9279 | 4.67% |
| 2025-03-14 | 25.90 | 25.40 | -0.28 | -1.09% | 25.00 | 25.90 | 24691 | 6261 | 9.39% |
| 2025-03-13 | 26.00 | 25.68 | -0.30 | -1.15% | 25.30 | 26.07 | 21799 | 5578 | 8.29% |
| 2025-03-12 | 26.55 | 25.98 | -0.57 | -2.15% | 25.89 | 26.79 | 32840 | 8588 | 12.49% |
| 2025-03-11 | 25.75 | 26.55 | 0.96 | 3.75% | 25.04 | 26.55 | 47749 | 12391 | 18.16% |
| 2025-03-10 | 25.40 | 25.59 | 0.26 | 1.03% | 25.33 | 26.00 | 28124 | 7229 | 10.69% |
| 2025-03-07 | 25.73 | 25.33 | -0.38 | -1.48% | 25.30 | 26.24 | 42681 | 10992 | 16.23% |
| 2025-03-06 | 26.18 | 25.71 | -0.74 | -2.80% | 25.00 | 26.40 | 61443 | 15802 | 23.36% |
| 2025-03-05 | 24.90 | 26.45 | 1.45 | 5.80% | 24.63 | 27.50 | 84377 | 22110 | 32.09% |
| 2025-03-04 | 22.71 | 25.00 | 2.27 | 9.99% | 22.65 | 25.00 | 19677 | 4839 | 7.48% |
| 2025-03-03 | 22.97 | 22.73 | -0.24 | -1.04% | 22.67 | 23.30 | 20315 | 4677 | 7.73% |
| 2025-02-28 | 23.90 | 22.97 | -1.70 | -6.89% | 22.86 | 24.00 | 33077 | 7692 | 12.58% |
| 2025-02-27 | 25.20 | 24.67 | -0.57 | -2.26% | 24.20 | 25.20 | 23827 | 5877 | 9.06% |
| 2025-02-26 | 25.23 | 25.24 | 0.01 | 0.04% | 24.90 | 25.48 | 21282 | 5337 | 8.09% |
| 2025-02-25 | 25.00 | 25.23 | -0.30 | -1.18% | 24.61 | 25.76 | 28056 | 7065 | 10.67% |
| 2025-02-24 | 25.00 | 25.53 | 0.71 | 2.86% | 24.67 | 26.69 | 47014 | 12044 | 17.88% |
| 2025-02-21 | 24.87 | 24.82 | -0.15 | -0.60% | 24.69 | 25.39 | 33812 | 8425 | 12.86% |
| 2025-02-20 | 26.03 | 24.97 | 0.00 | 0.00% | 24.60 | 26.03 | 61846 | 15668 | 23.52% |
| 2025-02-19 | 22.73 | 24.97 | 2.27 | 10.00% | 22.73 | 24.97 | 35489 | 8600 | 13.50% |
| 2025-02-18 | 23.34 | 22.70 | -0.63 | -2.70% | 22.63 | 23.55 | 18329 | 4232 | 6.97% |
| 2025-02-17 | 22.87 | 23.33 | 0.63 | 2.78% | 22.73 | 23.38 | 22508 | 5195 | 8.56% |
| 2025-02-14 | 22.87 | 22.70 | -0.27 | -1.18% | 22.44 | 22.96 | 19069 | 4312 | 7.25% |
| 2025-02-13 | 23.38 | 22.97 | -0.41 | -1.75% | 22.96 | 23.84 | 23965 | 5582 | 9.11% |
| 2025-02-12 | 23.00 | 23.38 | 0.45 | 1.96% | 22.73 | 23.46 | 22962 | 5326 | 8.73% |
| 2025-02-11 | 23.79 | 22.93 | -0.66 | -2.80% | 22.90 | 23.99 | 28765 | 6669 | 10.94% |
| 2025-02-10 | 22.50 | 23.59 | 1.16 | 5.17% | 22.50 | 23.66 | 33854 | 7831 | 12.87% |
| 2025-02-07 | 21.72 | 22.43 | 0.69 | 3.17% | 21.50 | 22.68 | 37082 | 8293 | 14.10% |
| 2025-02-06 | 21.90 | 21.74 | 0.01 | 0.05% | 21.36 | 22.07 | 32050 | 6951 | 12.19% |
| 2025-02-05 | 21.00 | 21.73 | -0.11 | -0.50% | 20.00 | 21.98 | 39214 | 8343 | 14.91% |
| 2025-01-27 | 20.00 | 21.84 | 0.96 | 4.60% | 20.00 | 22.88 | 55703 | 11755 | 21.18% |
| 2025-01-24 | 20.88 | 20.88 | -2.32 | -10.00% | 20.88 | 20.88 | 17704 | 3696 | 6.73% |
| 2025-01-23 | 23.20 | 23.20 | -2.58 | -10.01% | 23.20 | 23.20 | 13233 | 3070 | 5.03% |
| 2025-01-22 | 26.39 | 25.78 | -0.45 | -1.72% | 25.75 | 26.39 | 7677 | 1989 | 2.92% |
| 2025-01-21 | 26.36 | 26.23 | -0.13 | -0.49% | 25.82 | 26.36 | 9274 | 2417 | 3.53% |
| 2025-01-20 | 26.14 | 26.36 | 0.24 | 0.92% | 25.60 | 26.38 | 11720 | 3066 | 4.46% |
| 2025-01-17 | 26.10 | 26.12 | 0.02 | 0.08% | 25.75 | 26.26 | 9719 | 2526 | 3.70% |
| 2025-01-16 | 26.08 | 26.10 | 0.02 | 0.08% | 25.75 | 26.65 | 11431 | 2986 | 4.35% |
| 2025-01-15 | 26.52 | 26.08 | -0.42 | -1.58% | 26.03 | 26.74 | 11301 | 2963 | 4.30% |
| 2025-01-14 | 25.66 | 26.50 | 1.10 | 4.33% | 25.54 | 26.50 | 15284 | 4001 | 5.81% |
| 2025-01-13 | 25.08 | 25.40 | -0.04 | -0.16% | 24.50 | 25.98 | 9205 | 2318 | 3.50% |
| 2025-01-10 | 26.01 | 25.44 | -0.74 | -2.83% | 25.44 | 26.37 | 12244 | 3167 | 4.66% |
| 2025-01-09 | 25.98 | 26.18 | 0.34 | 1.32% | 25.76 | 26.39 | 13699 | 3569 | 5.21% |
| 2025-01-08 | 26.35 | 25.84 | -0.51 | -1.94% | 25.09 | 26.39 | 16109 | 4149 | 6.13% |
| 2025-01-07 | 24.93 | 26.35 | 1.33 | 5.32% | 24.93 | 26.44 | 18702 | 4815 | 7.11% |
| 2025-01-06 | 25.20 | 25.02 | -0.23 | -0.91% | 24.24 | 25.45 | 15720 | 3919 | 5.98% |
| 2025-01-03 | 26.68 | 25.25 | -1.25 | -4.72% | 25.25 | 27.00 | 17745 | 4605 | 6.75% |
| 2025-01-02 | 27.66 | 26.50 | -1.30 | -4.68% | 26.35 | 28.00 | 20189 | 5476 | 7.68% |
| 2024-12-31 | 28.79 | 27.80 | -1.16 | -4.01% | 27.70 | 28.97 | 26163 | 7373 | 9.95% |
| 2024-12-30 | 30.18 | 28.96 | -0.59 | -2.00% | 28.66 | 30.89 | 48932 | 14479 | 18.61% |
| 2024-12-27 | 28.90 | 29.55 | 2.69 | 10.01% | 28.74 | 29.55 | 16377 | 4814 | 6.23% |
| 2024-12-26 | 26.12 | 26.86 | 0.73 | 2.79% | 26.00 | 27.80 | 20368 | 5524 | 7.75% |
| 2024-12-25 | 26.42 | 26.13 | -0.58 | -2.17% | 25.70 | 26.70 | 18018 | 4707 | 6.85% |