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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 20.10 | 20.59 | 0.24 | 1.18% | 20.00 | 21.40 | 40095 | 8257 | 2.60% |
| 2025-04-07 | 22.00 | 20.35 | -3.53 | -14.78% | 19.10 | 23.39 | 71578 | 15139 | 4.64% |
| 2025-04-03 | 25.12 | 23.88 | -1.50 | -5.91% | 23.78 | 25.79 | 41414 | 10193 | 2.69% |
| 2025-04-02 | 25.82 | 25.38 | -0.42 | -1.63% | 25.12 | 26.20 | 35228 | 8979 | 2.29% |
| 2025-04-01 | 26.05 | 25.80 | -0.42 | -1.60% | 25.79 | 26.98 | 26350 | 6940 | 1.71% |
| 2025-03-31 | 26.69 | 26.22 | -0.98 | -3.60% | 25.98 | 27.17 | 36987 | 9764 | 2.40% |
| 2025-03-28 | 26.55 | 27.20 | 1.02 | 3.90% | 26.50 | 27.99 | 58065 | 15907 | 3.77% |
| 2025-03-27 | 25.78 | 26.18 | 0.36 | 1.39% | 25.27 | 26.39 | 28446 | 7403 | 1.85% |
| 2025-03-26 | 26.01 | 25.82 | -0.68 | -2.57% | 25.60 | 27.20 | 35538 | 9303 | 2.31% |
| 2025-03-25 | 25.90 | 26.50 | 0.75 | 2.91% | 25.71 | 26.98 | 60148 | 15831 | 3.90% |
| 2025-03-24 | 25.70 | 25.75 | 0.01 | 0.04% | 24.80 | 25.90 | 35960 | 9146 | 2.33% |
| 2025-03-21 | 25.66 | 25.74 | 0.30 | 1.18% | 24.01 | 26.20 | 61728 | 15463 | 4.00% |
| 2025-03-20 | 25.53 | 25.44 | 0.06 | 0.24% | 25.20 | 25.92 | 27540 | 7047 | 1.79% |
| 2025-03-19 | 25.38 | 25.38 | 0.08 | 0.32% | 25.00 | 25.84 | 31863 | 8113 | 2.07% |
| 2025-03-18 | 25.30 | 25.30 | 0.00 | 0.00% | 24.88 | 25.69 | 38188 | 9677 | 2.48% |
| 2025-03-17 | 23.31 | 25.30 | 1.99 | 8.54% | 23.31 | 26.00 | 61913 | 15445 | 4.02% |
| 2025-03-14 | 22.19 | 23.31 | 0.57 | 2.51% | 22.18 | 23.55 | 32938 | 7610 | 2.14% |
| 2025-03-13 | 23.00 | 22.74 | -0.47 | -2.02% | 21.91 | 23.39 | 40039 | 8996 | 2.60% |
| 2025-03-12 | 23.20 | 23.21 | 0.31 | 1.35% | 22.77 | 23.39 | 22570 | 5225 | 1.46% |
| 2025-03-11 | 22.93 | 22.90 | -0.43 | -1.84% | 22.54 | 23.38 | 36832 | 8438 | 2.39% |
| 2025-03-10 | 23.75 | 23.33 | -0.67 | -2.79% | 22.90 | 24.17 | 29782 | 6933 | 1.93% |
| 2025-03-07 | 24.80 | 24.00 | -0.80 | -3.23% | 23.82 | 24.80 | 35088 | 8547 | 2.28% |
| 2025-03-06 | 23.38 | 24.80 | 1.56 | 6.71% | 23.38 | 24.80 | 53983 | 13119 | 3.50% |
| 2025-03-05 | 23.22 | 23.24 | -0.16 | -0.68% | 22.62 | 23.41 | 36944 | 8490 | 2.40% |
| 2025-03-04 | 23.42 | 23.40 | -0.20 | -0.85% | 23.10 | 23.99 | 33941 | 7964 | 2.20% |
| 2025-03-03 | 23.50 | 23.60 | 0.16 | 0.68% | 23.26 | 23.95 | 33725 | 7959 | 2.19% |
| 2025-02-28 | 24.65 | 23.44 | -1.56 | -6.24% | 22.89 | 24.75 | 77735 | 18296 | 5.04% |
| 2025-02-27 | 26.81 | 25.00 | -2.08 | -7.68% | 24.80 | 27.08 | 107782 | 27793 | 6.99% |
| 2025-02-26 | 23.05 | 27.08 | 4.03 | 17.48% | 23.05 | 27.27 | 77531 | 19439 | 5.03% |
| 2025-02-25 | 22.67 | 23.05 | 0.27 | 1.19% | 22.21 | 23.26 | 39836 | 9115 | 2.58% |
| 2025-02-24 | 22.20 | 22.78 | 0.32 | 1.42% | 22.20 | 23.12 | 41549 | 9452 | 2.70% |
| 2025-02-21 | 22.30 | 22.46 | 0.13 | 0.58% | 22.17 | 22.84 | 49311 | 11089 | 3.20% |
| 2025-02-20 | 21.22 | 22.33 | 0.95 | 4.44% | 21.22 | 22.71 | 57213 | 12676 | 3.71% |
| 2025-02-19 | 21.00 | 21.38 | 0.44 | 2.10% | 20.81 | 21.81 | 32311 | 6887 | 2.10% |
| 2025-02-18 | 20.85 | 20.94 | 0.01 | 0.05% | 20.50 | 21.25 | 31681 | 6625 | 2.06% |
| 2025-02-17 | 21.09 | 20.93 | 0.13 | 0.63% | 20.53 | 21.58 | 59643 | 12573 | 3.87% |
| 2025-02-14 | 20.46 | 20.80 | 0.81 | 4.05% | 20.07 | 21.28 | 46730 | 9678 | 3.03% |
| 2025-02-13 | 20.40 | 19.99 | -0.37 | -1.82% | 19.96 | 20.51 | 28562 | 5764 | 1.85% |
| 2025-02-12 | 20.25 | 20.36 | -0.22 | -1.07% | 20.14 | 20.69 | 31989 | 6504 | 2.08% |
| 2025-02-11 | 19.94 | 20.58 | 0.72 | 3.63% | 19.62 | 20.73 | 59193 | 12100 | 3.84% |
| 2025-02-10 | 18.92 | 19.86 | 0.98 | 5.19% | 18.68 | 20.48 | 55461 | 10917 | 3.60% |
| 2025-02-07 | 19.11 | 18.88 | -0.22 | -1.15% | 18.67 | 19.18 | 22777 | 4317 | 1.48% |
| 2025-02-06 | 19.00 | 19.10 | -0.03 | -0.16% | 18.70 | 19.17 | 25517 | 4822 | 1.66% |
| 2025-02-05 | 19.40 | 19.13 | -0.07 | -0.36% | 18.83 | 19.55 | 18143 | 3464 | 1.18% |
| 2025-01-27 | 19.73 | 19.20 | -0.40 | -2.04% | 19.20 | 19.73 | 20022 | 3879 | 1.30% |
| 2025-01-24 | 18.90 | 19.60 | 0.69 | 3.65% | 18.71 | 19.73 | 28738 | 5589 | 1.86% |
| 2025-01-23 | 19.09 | 18.91 | -0.02 | -0.11% | 18.70 | 19.14 | 19881 | 3765 | 1.29% |
| 2025-01-22 | 18.95 | 18.93 | 0.09 | 0.48% | 18.69 | 19.07 | 16383 | 3094 | 1.06% |
| 2025-01-21 | 18.80 | 18.84 | 0.15 | 0.80% | 18.31 | 18.93 | 17936 | 3345 | 1.16% |
| 2025-01-20 | 18.45 | 18.69 | 0.24 | 1.30% | 18.30 | 19.09 | 24025 | 4496 | 1.56% |
| 2025-01-17 | 18.33 | 18.45 | -0.11 | -0.59% | 18.15 | 18.69 | 17343 | 3194 | 1.13% |
| 2025-01-16 | 17.76 | 18.56 | 0.85 | 4.80% | 17.68 | 18.59 | 28073 | 5117 | 1.82% |
| 2025-01-15 | 17.38 | 17.71 | 0.31 | 1.78% | 17.25 | 18.09 | 23048 | 4080 | 1.50% |
| 2025-01-14 | 16.70 | 17.40 | 0.74 | 4.44% | 16.59 | 17.50 | 19140 | 3306 | 1.24% |
| 2025-01-13 | 16.32 | 16.66 | 0.34 | 2.08% | 16.01 | 16.68 | 7563 | 1236 | 0.49% |
| 2025-01-10 | 16.68 | 16.32 | -0.28 | -1.69% | 16.32 | 16.76 | 7219 | 1190 | 0.47% |
| 2025-01-09 | 16.58 | 16.60 | -0.06 | -0.36% | 16.51 | 16.89 | 8581 | 1433 | 0.56% |
| 2025-01-08 | 17.08 | 16.66 | -0.37 | -2.17% | 16.06 | 17.08 | 14076 | 2321 | 0.91% |
| 2025-01-07 | 16.37 | 17.03 | 0.73 | 4.48% | 16.37 | 17.04 | 11380 | 1908 | 0.74% |
| 2025-01-06 | 16.29 | 16.30 | 0.00 | 0.00% | 15.96 | 16.60 | 8017 | 1307 | 0.52% |
| 2025-01-03 | 16.77 | 16.30 | -0.47 | -2.80% | 16.27 | 16.93 | 10250 | 1701 | 0.67% |
| 2025-01-02 | 17.02 | 16.77 | -0.25 | -1.47% | 16.60 | 17.42 | 14442 | 2460 | 0.94% |
| 2024-12-31 | 17.76 | 17.02 | -0.66 | -3.73% | 17.00 | 17.85 | 14853 | 2555 | 0.96% |
| 2024-12-30 | 18.10 | 17.68 | -0.27 | -1.50% | 17.46 | 18.20 | 13432 | 2391 | 0.87% |