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 | 28.99 | 27.16 | -1.84 | -6.34% | 26.91 | 29.60 | 63433 | 17786 | 3.18% |
| 2025-04-02 | 28.11 | 29.00 | 0.87 | 3.09% | 27.69 | 30.00 | 76388 | 22314 | 3.83% |
| 2025-04-01 | 24.46 | 28.13 | 3.54 | 14.40% | 24.46 | 28.58 | 62642 | 17010 | 3.14% |
| 2025-03-31 | 25.11 | 24.59 | -0.75 | -2.96% | 23.99 | 25.34 | 28007 | 6870 | 1.40% |
| 2025-03-28 | 24.89 | 25.34 | 0.55 | 2.22% | 24.76 | 26.29 | 46061 | 11779 | 2.31% |
| 2025-03-27 | 23.31 | 24.79 | 1.49 | 6.39% | 23.07 | 25.10 | 41439 | 10121 | 2.08% |
| 2025-03-26 | 23.70 | 23.30 | -0.64 | -2.67% | 23.09 | 24.13 | 20610 | 4822 | 1.03% |
| 2025-03-25 | 22.77 | 23.94 | 1.17 | 5.14% | 22.41 | 24.30 | 41838 | 9795 | 2.10% |
| 2025-03-24 | 23.81 | 22.77 | -0.46 | -1.98% | 22.38 | 24.40 | 50447 | 11733 | 2.53% |
| 2025-03-21 | 24.99 | 23.23 | -1.82 | -7.27% | 23.03 | 24.99 | 44820 | 10655 | 2.25% |
| 2025-03-20 | 24.25 | 25.05 | 0.56 | 2.29% | 23.93 | 25.29 | 46400 | 11439 | 2.32% |
| 2025-03-19 | 23.56 | 24.49 | 1.31 | 5.65% | 23.30 | 25.32 | 67528 | 16611 | 3.38% |
| 2025-03-18 | 20.97 | 23.18 | 2.22 | 10.59% | 20.90 | 23.68 | 57224 | 12905 | 2.87% |
| 2025-03-17 | 20.43 | 20.96 | 0.62 | 3.05% | 20.07 | 21.45 | 24589 | 5111 | 1.23% |
| 2025-03-14 | 20.23 | 20.34 | 0.05 | 0.25% | 20.05 | 20.52 | 13864 | 2804 | 0.69% |
| 2025-03-13 | 20.15 | 20.29 | 0.02 | 0.10% | 20.12 | 20.56 | 9498 | 1928 | 0.48% |
| 2025-03-12 | 21.22 | 20.27 | -0.91 | -4.30% | 20.20 | 21.29 | 21325 | 4373 | 1.07% |
| 2025-03-11 | 21.46 | 21.18 | -0.37 | -1.72% | 21.00 | 21.70 | 13830 | 2937 | 0.69% |
| 2025-03-10 | 20.97 | 21.55 | 0.52 | 2.47% | 20.97 | 21.66 | 17999 | 3867 | 0.90% |
| 2025-03-07 | 21.25 | 21.03 | -0.22 | -1.04% | 20.92 | 21.81 | 14564 | 3110 | 0.73% |
| 2025-03-06 | 20.57 | 21.25 | 0.78 | 3.81% | 20.53 | 21.45 | 18431 | 3902 | 0.92% |
| 2025-03-05 | 21.27 | 20.47 | -0.84 | -3.94% | 20.28 | 21.31 | 16362 | 3383 | 0.82% |
| 2025-03-04 | 21.36 | 21.31 | -0.22 | -1.02% | 21.18 | 21.77 | 13562 | 2901 | 0.68% |
| 2025-03-03 | 20.36 | 21.53 | 1.04 | 5.08% | 20.36 | 21.87 | 26299 | 5625 | 1.32% |
| 2025-02-28 | 21.08 | 20.49 | -0.47 | -2.24% | 20.38 | 21.08 | 13176 | 2718 | 0.66% |
| 2025-02-27 | 20.16 | 20.96 | 0.79 | 3.92% | 20.09 | 21.22 | 21588 | 4480 | 1.08% |
| 2025-02-26 | 20.34 | 20.17 | -0.18 | -0.88% | 20.02 | 20.78 | 19804 | 4018 | 0.99% |
| 2025-02-25 | 20.40 | 20.35 | -0.17 | -0.83% | 20.00 | 21.00 | 25398 | 5215 | 1.27% |
| 2025-02-24 | 19.50 | 20.52 | 1.06 | 5.45% | 19.08 | 20.83 | 34274 | 6909 | 1.72% |
| 2025-02-21 | 19.29 | 19.46 | 0.14 | 0.72% | 19.00 | 19.61 | 16181 | 3138 | 0.81% |
| 2025-02-20 | 19.35 | 19.32 | 0.08 | 0.42% | 19.18 | 19.48 | 13435 | 2599 | 0.67% |
| 2025-02-19 | 18.75 | 19.24 | 0.19 | 1.00% | 18.75 | 19.40 | 15285 | 2932 | 0.77% |
| 2025-02-18 | 19.47 | 19.05 | -0.41 | -2.11% | 18.95 | 19.67 | 14654 | 2828 | 0.73% |
| 2025-02-17 | 19.32 | 19.46 | 0.14 | 0.72% | 19.09 | 19.67 | 22659 | 4386 | 1.13% |
| 2025-02-14 | 18.65 | 19.32 | 0.56 | 2.99% | 18.65 | 19.50 | 21980 | 4231 | 1.10% |
| 2025-02-13 | 19.01 | 18.76 | -0.14 | -0.74% | 18.61 | 19.02 | 13996 | 2632 | 0.70% |
| 2025-02-12 | 18.66 | 18.90 | 0.16 | 0.85% | 18.53 | 18.90 | 11004 | 2061 | 0.55% |
| 2025-02-11 | 18.90 | 18.74 | -0.26 | -1.37% | 18.65 | 19.14 | 12664 | 2376 | 0.63% |
| 2025-02-10 | 18.73 | 19.00 | 0.36 | 1.93% | 18.49 | 19.38 | 19688 | 3725 | 0.99% |
| 2025-02-07 | 18.28 | 18.64 | 0.35 | 1.91% | 18.27 | 19.60 | 42343 | 8007 | 2.12% |
| 2025-02-06 | 18.00 | 18.29 | 0.17 | 0.94% | 17.78 | 18.37 | 13144 | 2381 | 0.66% |
| 2025-02-05 | 17.93 | 18.12 | 0.24 | 1.34% | 17.75 | 18.20 | 13854 | 2488 | 0.69% |
| 2025-01-27 | 18.30 | 17.88 | -0.27 | -1.49% | 17.71 | 18.30 | 16580 | 2990 | 0.83% |
| 2025-01-24 | 17.82 | 18.15 | 0.14 | 0.78% | 17.82 | 18.28 | 15879 | 2872 | 0.80% |
| 2025-01-23 | 18.33 | 18.01 | -0.13 | -0.72% | 17.98 | 18.52 | 13554 | 2472 | 0.68% |
| 2025-01-22 | 18.47 | 18.14 | -0.33 | -1.79% | 17.99 | 18.48 | 14150 | 2569 | 0.71% |
| 2025-01-21 | 18.07 | 18.47 | 0.40 | 2.21% | 17.81 | 19.12 | 34712 | 6463 | 1.74% |
| 2025-01-20 | 17.60 | 18.07 | 0.97 | 5.67% | 17.46 | 18.24 | 35034 | 6273 | 1.75% |
| 2025-01-17 | 17.10 | 17.10 | -0.18 | -1.04% | 16.93 | 17.41 | 18511 | 3165 | 0.93% |
| 2025-01-16 | 17.15 | 17.28 | 0.26 | 1.53% | 16.91 | 17.38 | 21512 | 3696 | 1.08% |
| 2025-01-15 | 17.56 | 17.02 | -0.56 | -3.19% | 16.85 | 17.56 | 26567 | 4534 | 1.33% |
| 2025-01-14 | 17.20 | 17.58 | 0.33 | 1.91% | 17.02 | 17.75 | 26277 | 4583 | 1.32% |
| 2025-01-13 | 16.83 | 17.25 | -0.03 | -0.17% | 16.71 | 17.70 | 29021 | 4996 | 1.45% |
| 2025-01-10 | 18.60 | 17.28 | -1.52 | -8.09% | 17.16 | 18.65 | 57074 | 10134 | 2.86% |
| 2025-01-09 | 21.15 | 18.80 | -2.38 | -11.24% | 18.57 | 21.37 | 53413 | 10596 | 2.68% |
| 2025-01-08 | 21.03 | 21.18 | 0.18 | 0.86% | 20.38 | 21.50 | 19339 | 4065 | 0.97% |
| 2025-01-07 | 20.82 | 21.00 | 0.07 | 0.33% | 20.19 | 21.00 | 18344 | 3780 | 0.92% |
| 2025-01-06 | 21.26 | 20.93 | 0.19 | 0.92% | 20.08 | 21.26 | 29171 | 5996 | 1.46% |
| 2025-01-03 | 20.52 | 20.74 | 0.20 | 0.97% | 20.23 | 22.00 | 45410 | 9575 | 2.27% |
| 2025-01-02 | 21.66 | 20.54 | -1.32 | -6.04% | 20.04 | 21.88 | 31187 | 6561 | 1.57% |
| 2024-12-31 | 21.80 | 21.86 | -0.06 | -0.27% | 21.65 | 22.45 | 26007 | 5730 | 1.31% |
| 2024-12-30 | 22.10 | 21.92 | -0.28 | -1.26% | 21.26 | 22.30 | 32194 | 7030 | 1.62% |
| 2024-12-27 | 21.81 | 22.20 | 0.36 | 1.65% | 21.50 | 22.58 | 47852 | 10580 | 2.40% |
| 2024-12-26 | 19.77 | 21.84 | 2.28 | 11.66% | 19.62 | 22.60 | 85154 | 18403 | 4.27% |
| 2024-12-25 | 19.88 | 19.56 | -0.16 | -0.81% | 18.91 | 20.29 | 37052 | 7204 | 1.86% |
| 2024-12-24 | 19.61 | 19.72 | -0.08 | -0.40% | 19.30 | 20.50 | 25220 | 4971 | 1.27% |