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 | 22.09 | 22.02 | -0.48 | -2.13% | 21.74 | 22.60 | 84295 | 18634 | 4.96% |
| 2025-04-02 | 22.27 | 22.50 | -0.06 | -0.27% | 22.27 | 23.15 | 101113 | 22845 | 5.95% |
| 2025-04-01 | 23.16 | 22.56 | -0.99 | -4.20% | 22.50 | 23.83 | 142726 | 32982 | 8.40% |
| 2025-03-31 | 22.44 | 23.55 | 0.92 | 4.07% | 21.44 | 23.87 | 224592 | 50993 | 13.22% |
| 2025-03-28 | 21.86 | 22.63 | 0.72 | 3.29% | 21.75 | 23.59 | 184346 | 41647 | 10.85% |
| 2025-03-27 | 22.61 | 21.91 | -0.69 | -3.05% | 21.86 | 22.72 | 90001 | 19917 | 5.30% |
| 2025-03-26 | 22.51 | 22.60 | 0.10 | 0.44% | 22.44 | 22.98 | 74750 | 16947 | 4.40% |
| 2025-03-25 | 23.56 | 22.50 | -0.82 | -3.52% | 22.40 | 23.56 | 98629 | 22500 | 5.80% |
| 2025-03-24 | 23.92 | 23.32 | -0.59 | -2.47% | 22.60 | 24.00 | 159016 | 36992 | 9.36% |
| 2025-03-21 | 25.54 | 23.91 | -2.16 | -8.29% | 23.87 | 25.68 | 201512 | 49303 | 11.86% |
| 2025-03-20 | 27.01 | 26.07 | -1.70 | -6.12% | 25.72 | 27.09 | 227380 | 59780 | 13.38% |
| 2025-03-19 | 26.96 | 27.77 | 0.91 | 3.39% | 26.54 | 28.48 | 279356 | 77080 | 16.44% |
| 2025-03-18 | 27.08 | 26.86 | -0.71 | -2.58% | 26.52 | 27.92 | 250964 | 67668 | 14.77% |
| 2025-03-17 | 27.80 | 27.57 | -1.06 | -3.70% | 27.55 | 29.50 | 283896 | 80241 | 16.71% |
| 2025-03-14 | 30.00 | 28.63 | -2.61 | -8.35% | 28.12 | 30.79 | 395233 | 116010 | 23.26% |
| 2025-03-13 | 27.84 | 31.24 | 2.84 | 10.00% | 26.90 | 31.24 | 463835 | 134206 | 27.30% |
| 2025-03-12 | 32.02 | 28.40 | -1.94 | -6.39% | 28.21 | 33.37 | 531524 | 168326 | 31.28% |
| 2025-03-11 | 29.02 | 30.34 | 2.76 | 10.01% | 27.66 | 30.34 | 289425 | 84023 | 17.03% |
| 2025-03-10 | 24.20 | 27.58 | 2.51 | 10.01% | 24.03 | 27.58 | 335785 | 90477 | 19.76% |
| 2025-03-07 | 26.36 | 25.07 | -2.78 | -9.98% | 25.07 | 26.90 | 341419 | 88344 | 20.09% |
| 2025-03-06 | 24.77 | 27.85 | 2.53 | 9.99% | 24.77 | 27.85 | 413579 | 109760 | 24.34% |
| 2025-03-05 | 25.00 | 25.32 | 0.02 | 0.08% | 24.06 | 26.99 | 514734 | 131129 | 30.29% |
| 2025-03-04 | 22.00 | 25.30 | 2.30 | 10.00% | 20.70 | 25.30 | 519778 | 116126 | 30.59% |
| 2025-03-03 | 27.85 | 23.00 | -2.32 | -9.16% | 22.79 | 27.85 | 414393 | 103560 | 24.39% |
| 2025-02-28 | 25.32 | 25.32 | 2.30 | 9.99% | 25.01 | 25.32 | 212411 | 53768 | 12.50% |
| 2025-02-27 | 22.61 | 23.02 | 2.09 | 9.99% | 22.01 | 23.02 | 92786 | 21056 | 5.46% |
| 2025-02-26 | 20.93 | 20.93 | 1.90 | 9.98% | 20.93 | 20.93 | 81046 | 16962 | 4.77% |
| 2025-02-25 | 17.30 | 19.03 | 1.73 | 10.00% | 16.43 | 19.03 | 191373 | 34116 | 11.26% |
| 2025-02-24 | 17.30 | 17.30 | 1.57 | 9.98% | 16.76 | 17.30 | 119330 | 20609 | 7.02% |
| 2025-02-21 | 14.55 | 15.73 | 1.43 | 10.00% | 14.45 | 15.73 | 83628 | 13060 | 4.92% |
| 2025-02-20 | 14.20 | 14.30 | 0.12 | 0.85% | 14.15 | 14.34 | 31720 | 4520 | 1.87% |
| 2025-02-19 | 13.87 | 14.18 | 0.18 | 1.29% | 13.80 | 14.22 | 34971 | 4941 | 2.06% |
| 2025-02-18 | 14.44 | 14.00 | -0.23 | -1.62% | 13.93 | 14.47 | 45597 | 6493 | 2.68% |
| 2025-02-17 | 14.00 | 14.23 | 0.25 | 1.79% | 13.98 | 14.29 | 35299 | 5000 | 2.08% |
| 2025-02-14 | 14.09 | 13.98 | -0.10 | -0.71% | 13.95 | 14.32 | 38656 | 5459 | 2.27% |
| 2025-02-13 | 14.19 | 14.08 | -0.22 | -1.54% | 14.05 | 14.42 | 45188 | 6436 | 2.66% |
| 2025-02-12 | 14.09 | 14.30 | 0.20 | 1.42% | 14.04 | 14.77 | 54922 | 7890 | 3.23% |
| 2025-02-11 | 14.10 | 14.10 | -0.09 | -0.63% | 13.96 | 14.30 | 33265 | 4682 | 1.96% |
| 2025-02-10 | 13.90 | 14.19 | 0.31 | 2.23% | 13.80 | 14.39 | 52517 | 7398 | 3.09% |
| 2025-02-07 | 13.86 | 13.88 | 0.00 | 0.00% | 13.71 | 14.04 | 43701 | 6081 | 2.57% |
| 2025-02-06 | 13.59 | 13.88 | 0.22 | 1.61% | 13.50 | 13.88 | 33654 | 4625 | 1.98% |
| 2025-02-05 | 13.60 | 13.66 | 0.31 | 2.32% | 13.40 | 13.72 | 27729 | 3772 | 1.63% |
| 2025-01-27 | 13.62 | 13.35 | -0.25 | -1.84% | 13.33 | 13.76 | 28676 | 3869 | 1.69% |
| 2025-01-24 | 13.66 | 13.60 | 0.00 | 0.00% | 13.40 | 13.80 | 27182 | 3681 | 1.60% |
| 2025-01-23 | 13.80 | 13.60 | 0.15 | 1.12% | 13.60 | 14.07 | 37647 | 5198 | 2.22% |
| 2025-01-22 | 13.71 | 13.45 | -0.26 | -1.90% | 13.37 | 13.75 | 29241 | 3948 | 1.72% |
| 2025-01-21 | 13.59 | 13.71 | 0.26 | 1.93% | 13.30 | 14.08 | 54289 | 7458 | 3.19% |
| 2025-01-20 | 13.08 | 13.45 | 0.41 | 3.14% | 13.05 | 13.59 | 39912 | 5347 | 2.35% |
| 2025-01-17 | 12.90 | 13.04 | 0.04 | 0.31% | 12.74 | 13.20 | 24591 | 3182 | 1.45% |
| 2025-01-16 | 13.11 | 13.00 | -0.10 | -0.76% | 12.95 | 13.30 | 36941 | 4842 | 2.17% |
| 2025-01-15 | 13.37 | 13.10 | -0.15 | -1.13% | 13.04 | 13.37 | 24507 | 3220 | 1.44% |
| 2025-01-14 | 12.55 | 13.25 | 0.72 | 5.75% | 12.55 | 13.25 | 42354 | 5511 | 2.49% |
| 2025-01-13 | 12.80 | 12.53 | -0.35 | -2.72% | 12.23 | 12.80 | 30332 | 3791 | 1.78% |
| 2025-01-10 | 13.40 | 12.88 | -0.45 | -3.38% | 12.88 | 13.92 | 40650 | 5413 | 2.39% |
| 2025-01-09 | 13.43 | 13.33 | -0.14 | -1.04% | 13.29 | 13.64 | 32813 | 4408 | 1.93% |
| 2025-01-08 | 13.64 | 13.47 | -0.21 | -1.54% | 13.01 | 13.70 | 45604 | 6090 | 2.68% |
| 2025-01-07 | 12.82 | 13.68 | 0.81 | 6.29% | 12.81 | 13.71 | 59682 | 8012 | 3.51% |
| 2025-01-06 | 13.00 | 12.87 | -0.50 | -3.74% | 12.26 | 13.32 | 62252 | 7983 | 3.66% |
| 2025-01-03 | 14.42 | 13.37 | -1.07 | -7.41% | 13.31 | 14.43 | 72838 | 9949 | 4.29% |
| 2025-01-02 | 14.99 | 14.44 | -0.54 | -3.60% | 14.18 | 15.12 | 84550 | 12346 | 4.98% |
| 2024-12-31 | 15.39 | 14.98 | -0.52 | -3.35% | 14.84 | 15.40 | 87242 | 13200 | 5.13% |
| 2024-12-30 | 15.06 | 15.50 | 0.26 | 1.71% | 15.06 | 15.66 | 121916 | 18706 | 7.17% |
| 2024-12-27 | 15.11 | 15.24 | 0.35 | 2.35% | 15.05 | 15.77 | 199481 | 30728 | 11.74% |
| 2024-12-26 | 13.54 | 14.89 | 1.35 | 9.97% | 13.40 | 14.89 | 131196 | 19278 | 7.72% |
| 2024-12-25 | 14.21 | 13.54 | -0.85 | -5.91% | 13.36 | 14.21 | 73819 | 10087 | 4.34% |