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 | 23.23 | 23.00 | -0.38 | -1.63% | 22.75 | 23.58 | 16861 | 3896 | 0.81% |
| 2025-04-02 | 23.50 | 23.38 | -0.09 | -0.38% | 23.09 | 23.84 | 27259 | 6394 | 1.30% |
| 2025-04-01 | 23.27 | 23.47 | 0.19 | 0.82% | 23.07 | 23.93 | 36763 | 8645 | 1.76% |
| 2025-03-31 | 23.85 | 23.28 | -0.76 | -3.16% | 22.73 | 23.85 | 61898 | 14298 | 2.96% |
| 2025-03-28 | 23.97 | 24.04 | 0.07 | 0.29% | 23.91 | 24.48 | 25836 | 6236 | 1.24% |
| 2025-03-27 | 25.44 | 23.97 | -1.60 | -6.26% | 23.90 | 26.24 | 62947 | 15626 | 3.01% |
| 2025-03-26 | 25.29 | 25.57 | 0.21 | 0.83% | 24.88 | 25.58 | 37804 | 9535 | 1.81% |
| 2025-03-25 | 23.98 | 25.36 | 1.37 | 5.71% | 23.68 | 26.14 | 75066 | 19010 | 3.59% |
| 2025-03-24 | 25.98 | 23.99 | -1.94 | -7.48% | 23.50 | 26.28 | 75994 | 18695 | 3.63% |
| 2025-03-21 | 27.30 | 25.93 | -1.78 | -6.42% | 25.45 | 27.30 | 104569 | 27207 | 5.00% |
| 2025-03-20 | 27.19 | 27.71 | 0.76 | 2.82% | 26.45 | 29.50 | 111850 | 31219 | 5.35% |
| 2025-03-19 | 27.94 | 26.95 | -1.03 | -3.68% | 26.70 | 29.98 | 90772 | 25454 | 4.34% |
| 2025-03-18 | 25.06 | 27.98 | 2.93 | 11.70% | 25.00 | 29.76 | 134008 | 37726 | 6.41% |
| 2025-03-17 | 25.13 | 25.05 | 0.18 | 0.72% | 24.75 | 25.40 | 37946 | 9509 | 1.81% |
| 2025-03-14 | 24.60 | 24.87 | 0.04 | 0.16% | 24.29 | 25.18 | 27769 | 6876 | 1.33% |
| 2025-03-13 | 25.30 | 24.83 | -0.51 | -2.01% | 24.46 | 25.30 | 29259 | 7256 | 1.40% |
| 2025-03-12 | 25.42 | 25.34 | -0.11 | -0.43% | 25.23 | 26.07 | 26121 | 6692 | 1.25% |
| 2025-03-11 | 25.11 | 25.45 | -0.47 | -1.81% | 25.00 | 25.76 | 39027 | 9885 | 1.87% |
| 2025-03-10 | 26.27 | 25.92 | -0.59 | -2.23% | 25.65 | 26.48 | 34521 | 8947 | 1.65% |
| 2025-03-07 | 27.21 | 26.51 | -0.68 | -2.50% | 26.12 | 27.59 | 47673 | 12828 | 2.28% |
| 2025-03-06 | 26.10 | 27.19 | 1.19 | 4.58% | 26.08 | 28.18 | 95117 | 25904 | 4.55% |
| 2025-03-05 | 26.24 | 26.00 | -0.30 | -1.14% | 25.51 | 26.47 | 39783 | 10303 | 1.90% |
| 2025-03-04 | 25.40 | 26.30 | 0.42 | 1.62% | 25.36 | 26.58 | 55562 | 14549 | 2.66% |
| 2025-03-03 | 24.87 | 25.88 | 1.16 | 4.69% | 24.47 | 27.50 | 77626 | 20303 | 3.71% |
| 2025-02-28 | 25.40 | 24.72 | -0.67 | -2.64% | 24.60 | 25.89 | 46818 | 11820 | 2.24% |
| 2025-02-27 | 26.02 | 25.39 | -0.55 | -2.12% | 24.77 | 26.21 | 51381 | 13003 | 2.46% |
| 2025-02-26 | 25.68 | 25.94 | 0.26 | 1.01% | 25.25 | 26.18 | 38131 | 9817 | 1.82% |
| 2025-02-25 | 25.42 | 25.68 | -0.75 | -2.84% | 25.08 | 26.32 | 66621 | 17109 | 3.19% |
| 2025-02-24 | 26.90 | 26.43 | -1.02 | -3.72% | 25.77 | 28.50 | 81981 | 21975 | 3.92% |
| 2025-02-21 | 26.58 | 27.45 | 1.52 | 5.86% | 25.90 | 28.45 | 93207 | 25487 | 4.46% |
| 2025-02-20 | 25.51 | 25.93 | 0.23 | 0.89% | 25.00 | 26.27 | 48224 | 12305 | 2.31% |
| 2025-02-19 | 25.37 | 25.70 | 0.59 | 2.35% | 24.88 | 25.94 | 63952 | 16285 | 3.06% |
| 2025-02-18 | 26.76 | 25.11 | -1.95 | -7.21% | 24.77 | 27.00 | 98780 | 25341 | 4.72% |
| 2025-02-17 | 29.00 | 27.06 | -1.76 | -6.11% | 26.80 | 29.00 | 121418 | 33513 | 5.81% |
| 2025-02-14 | 24.00 | 28.82 | 4.80 | 19.98% | 23.40 | 28.82 | 171005 | 45014 | 8.18% |
| 2025-02-13 | 22.90 | 24.02 | 1.07 | 4.66% | 22.40 | 24.38 | 108102 | 25287 | 5.17% |
| 2025-02-12 | 22.25 | 22.95 | 0.37 | 1.64% | 22.22 | 23.18 | 70787 | 16189 | 3.39% |
| 2025-02-11 | 23.73 | 22.58 | -1.17 | -4.93% | 22.22 | 23.73 | 91231 | 20811 | 4.36% |
| 2025-02-10 | 21.42 | 23.75 | 2.10 | 9.70% | 21.42 | 24.42 | 123649 | 28216 | 5.91% |
| 2025-02-07 | 21.30 | 21.65 | -0.95 | -4.20% | 21.30 | 22.66 | 112448 | 24542 | 5.89% |
| 2025-02-06 | 20.20 | 22.60 | 1.65 | 7.88% | 19.45 | 23.77 | 112335 | 24157 | 5.88% |
| 2025-02-05 | 19.60 | 20.95 | 1.69 | 8.77% | 19.50 | 21.98 | 85668 | 17511 | 4.48% |
| 2025-01-27 | 19.00 | 19.26 | 0.31 | 1.64% | 18.88 | 19.67 | 44645 | 8612 | 2.34% |
| 2025-01-24 | 17.20 | 18.95 | 2.23 | 13.34% | 17.20 | 19.35 | 67365 | 12344 | 3.53% |
| 2025-01-23 | 16.10 | 16.72 | 0.70 | 4.37% | 16.10 | 17.33 | 45983 | 7769 | 2.41% |
| 2025-01-22 | 16.35 | 16.02 | -0.34 | -2.08% | 15.88 | 16.35 | 15287 | 2450 | 0.80% |
| 2025-01-21 | 16.62 | 16.36 | -0.08 | -0.49% | 16.18 | 16.74 | 16960 | 2786 | 0.89% |
| 2025-01-20 | 16.58 | 16.44 | -0.14 | -0.84% | 16.30 | 16.84 | 16461 | 2710 | 0.86% |
| 2025-01-17 | 16.66 | 16.58 | -0.32 | -1.89% | 16.50 | 16.96 | 23025 | 3852 | 1.21% |
| 2025-01-16 | 17.17 | 16.90 | -0.28 | -1.63% | 16.80 | 17.44 | 22531 | 3855 | 1.18% |
| 2025-01-15 | 16.84 | 17.18 | 0.44 | 2.63% | 16.50 | 17.63 | 35241 | 6065 | 1.84% |
| 2025-01-14 | 16.40 | 16.74 | 0.59 | 3.65% | 16.25 | 16.86 | 25006 | 4173 | 1.31% |
| 2025-01-13 | 15.50 | 16.15 | 0.58 | 3.73% | 15.26 | 16.26 | 23758 | 3781 | 1.24% |
| 2025-01-10 | 16.50 | 15.57 | -0.98 | -5.92% | 15.52 | 16.85 | 26269 | 4218 | 1.38% |
| 2025-01-09 | 16.39 | 16.55 | 0.10 | 0.61% | 16.32 | 16.87 | 14978 | 2496 | 0.78% |
| 2025-01-08 | 16.83 | 16.45 | -0.58 | -3.41% | 16.14 | 17.08 | 24205 | 3989 | 1.27% |
| 2025-01-07 | 16.42 | 17.03 | 0.59 | 3.59% | 16.26 | 17.15 | 19340 | 3236 | 1.01% |
| 2025-01-06 | 17.28 | 16.44 | -0.84 | -4.86% | 16.13 | 17.35 | 28146 | 4691 | 1.47% |
| 2025-01-03 | 17.97 | 17.28 | -0.63 | -3.52% | 17.21 | 18.06 | 12206 | 2159 | 0.64% |
| 2025-01-02 | 18.04 | 17.91 | -0.30 | -1.65% | 17.56 | 18.35 | 20182 | 3632 | 1.06% |
| 2024-12-31 | 19.18 | 18.21 | -0.97 | -5.06% | 18.20 | 19.58 | 21108 | 3953 | 1.10% |
| 2024-12-30 | 18.99 | 19.18 | -0.17 | -0.88% | 18.83 | 19.58 | 18051 | 3477 | 0.94% |
| 2024-12-27 | 19.28 | 19.35 | -0.87 | -4.30% | 18.69 | 19.68 | 38030 | 7308 | 1.99% |
| 2024-12-26 | 20.87 | 20.22 | -0.48 | -2.32% | 19.98 | 21.00 | 23480 | 4789 | 1.23% |