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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 18.41 | 15.89 | -3.21 | -16.81% | 15.40 | 18.41 | 13809 | 2326 | 3.63% |
| 2025-04-03 | 19.40 | 19.10 | -0.41 | -2.10% | 19.05 | 19.70 | 9588 | 1852 | 2.52% |
| 2025-04-02 | 19.28 | 19.51 | 0.17 | 0.88% | 19.10 | 19.70 | 7926 | 1537 | 2.09% |
| 2025-04-01 | 19.20 | 19.34 | 0.17 | 0.89% | 19.08 | 19.92 | 13125 | 2577 | 3.45% |
| 2025-03-31 | 19.36 | 19.17 | -0.19 | -0.98% | 18.70 | 19.36 | 9512 | 1803 | 2.50% |
| 2025-03-28 | 19.50 | 19.36 | -0.24 | -1.22% | 19.35 | 19.93 | 14022 | 2758 | 3.69% |
| 2025-03-27 | 20.05 | 19.60 | -0.35 | -1.75% | 19.30 | 20.05 | 11907 | 2329 | 3.13% |
| 2025-03-26 | 19.70 | 19.95 | 0.15 | 0.76% | 19.40 | 20.22 | 11056 | 2204 | 2.91% |
| 2025-03-25 | 19.69 | 19.80 | 0.11 | 0.56% | 19.15 | 19.85 | 12176 | 2369 | 3.20% |
| 2025-03-24 | 20.51 | 19.69 | -0.85 | -4.14% | 19.37 | 20.66 | 13371 | 2656 | 3.52% |
| 2025-03-21 | 20.59 | 20.54 | -0.31 | -1.49% | 20.40 | 20.97 | 12420 | 2568 | 3.27% |
| 2025-03-20 | 22.35 | 20.85 | -1.54 | -6.88% | 20.60 | 22.38 | 32645 | 6969 | 8.59% |
| 2025-03-19 | 22.26 | 22.39 | 0.17 | 0.77% | 21.91 | 22.65 | 18205 | 4056 | 4.79% |
| 2025-03-18 | 22.30 | 22.22 | -0.08 | -0.36% | 22.00 | 22.44 | 13500 | 2996 | 3.55% |
| 2025-03-17 | 22.60 | 22.30 | -0.20 | -0.89% | 21.90 | 22.78 | 16671 | 3698 | 4.39% |
| 2025-03-14 | 22.93 | 22.50 | 0.16 | 0.72% | 21.91 | 22.93 | 14209 | 3161 | 3.74% |
| 2025-03-13 | 23.10 | 22.34 | -0.61 | -2.66% | 22.03 | 23.10 | 8047 | 1803 | 2.12% |
| 2025-03-12 | 23.43 | 22.95 | -0.06 | -0.26% | 22.67 | 23.43 | 9803 | 2251 | 2.58% |
| 2025-03-11 | 23.02 | 23.01 | -0.01 | -0.04% | 22.66 | 23.11 | 5925 | 1355 | 1.56% |
| 2025-03-10 | 23.40 | 23.02 | 0.12 | 0.52% | 22.79 | 23.45 | 8255 | 1905 | 2.17% |
| 2025-03-07 | 23.27 | 22.90 | -0.36 | -1.55% | 22.72 | 23.28 | 10118 | 2326 | 2.66% |
| 2025-03-06 | 23.56 | 23.26 | -0.19 | -0.81% | 23.11 | 23.68 | 15583 | 3628 | 4.10% |
| 2025-03-05 | 25.49 | 23.45 | -1.35 | -5.44% | 23.26 | 25.49 | 22813 | 5422 | 6.00% |
| 2025-03-04 | 24.30 | 24.80 | 0.50 | 2.06% | 23.90 | 24.90 | 16102 | 3927 | 4.24% |
| 2025-03-03 | 24.10 | 24.30 | 0.19 | 0.79% | 23.91 | 25.47 | 13388 | 3324 | 3.52% |
| 2025-02-28 | 24.37 | 24.11 | -0.27 | -1.11% | 24.04 | 25.50 | 15862 | 3926 | 4.18% |
| 2025-02-27 | 24.30 | 24.38 | 0.29 | 1.20% | 23.65 | 24.68 | 14789 | 3593 | 3.89% |
| 2025-02-26 | 24.10 | 24.09 | -0.20 | -0.82% | 23.48 | 24.32 | 20922 | 4988 | 5.51% |
| 2025-02-25 | 23.76 | 24.29 | 0.16 | 0.66% | 23.63 | 24.39 | 9049 | 2177 | 2.38% |
| 2025-02-24 | 24.80 | 24.13 | -0.65 | -2.62% | 23.91 | 24.98 | 16678 | 4040 | 4.39% |
| 2025-02-21 | 25.19 | 24.78 | -0.25 | -1.00% | 24.40 | 25.27 | 11045 | 2744 | 2.91% |
| 2025-02-20 | 25.30 | 25.03 | 0.35 | 1.42% | 24.30 | 25.40 | 16524 | 4091 | 4.35% |
| 2025-02-19 | 24.50 | 24.68 | 0.38 | 1.56% | 24.00 | 25.13 | 13479 | 3323 | 3.55% |
| 2025-02-18 | 25.46 | 24.30 | -1.16 | -4.56% | 24.20 | 25.60 | 11161 | 2761 | 2.94% |
| 2025-02-17 | 23.98 | 25.46 | 1.48 | 6.17% | 23.80 | 25.90 | 26994 | 6806 | 7.10% |
| 2025-02-14 | 24.28 | 23.98 | 0.06 | 0.25% | 23.70 | 24.58 | 13027 | 3132 | 3.43% |
| 2025-02-13 | 24.82 | 23.92 | -1.06 | -4.24% | 23.92 | 24.96 | 10386 | 2536 | 2.73% |
| 2025-02-12 | 25.18 | 24.98 | -0.82 | -3.18% | 24.53 | 25.81 | 16753 | 4181 | 4.41% |
| 2025-02-11 | 25.77 | 25.80 | 0.22 | 0.86% | 24.80 | 26.10 | 13273 | 3371 | 3.49% |
| 2025-02-10 | 23.66 | 25.58 | 1.84 | 7.75% | 23.40 | 25.85 | 26562 | 6631 | 6.99% |
| 2025-02-07 | 23.99 | 23.74 | -0.23 | -0.96% | 23.51 | 24.30 | 16505 | 3935 | 4.34% |
| 2025-02-06 | 23.41 | 23.97 | 0.37 | 1.57% | 23.20 | 24.19 | 13110 | 3128 | 3.45% |
| 2025-02-05 | 24.47 | 23.60 | -0.90 | -3.67% | 23.31 | 24.50 | 16758 | 3960 | 4.41% |
| 2025-01-27 | 22.96 | 24.50 | 1.52 | 6.61% | 22.76 | 24.89 | 34883 | 8402 | 9.18% |
| 2025-01-24 | 22.55 | 22.98 | 0.52 | 2.32% | 22.11 | 23.09 | 16352 | 3709 | 4.30% |
| 2025-01-23 | 22.75 | 22.46 | -0.24 | -1.06% | 22.35 | 23.25 | 18370 | 4188 | 4.83% |
| 2025-01-22 | 23.03 | 22.70 | -0.65 | -2.78% | 22.02 | 23.10 | 26841 | 6056 | 7.06% |
| 2025-01-21 | 25.57 | 23.35 | -2.20 | -8.61% | 22.80 | 25.78 | 61466 | 14519 | 16.18% |
| 2025-01-20 | 26.59 | 25.55 | -0.64 | -2.44% | 25.00 | 26.90 | 18792 | 4852 | 4.95% |
| 2025-01-17 | 27.40 | 26.19 | -1.21 | -4.42% | 26.02 | 27.40 | 22046 | 5874 | 5.80% |
| 2025-01-16 | 26.28 | 27.40 | 1.68 | 6.53% | 26.25 | 29.20 | 47475 | 13073 | 12.50% |
| 2025-01-15 | 31.59 | 25.72 | -5.93 | -18.74% | 25.68 | 32.06 | 79827 | 23262 | 21.01% |
| 2025-01-14 | 30.69 | 31.65 | 1.43 | 4.73% | 30.23 | 31.95 | 23464 | 7337 | 6.18% |
| 2025-01-13 | 30.20 | 30.22 | -0.30 | -0.98% | 29.00 | 30.78 | 17944 | 5403 | 4.72% |
| 2025-01-10 | 30.88 | 30.52 | -0.42 | -1.36% | 29.52 | 30.92 | 13874 | 4180 | 3.65% |
| 2025-01-09 | 31.01 | 30.94 | -0.07 | -0.23% | 30.31 | 31.28 | 9851 | 3030 | 2.59% |
| 2025-01-08 | 31.35 | 31.01 | 0.11 | 0.36% | 30.12 | 31.78 | 13899 | 4313 | 3.66% |
| 2025-01-07 | 29.37 | 30.90 | 1.53 | 5.21% | 28.80 | 31.16 | 19926 | 6037 | 5.24% |
| 2025-01-06 | 28.60 | 29.37 | 1.03 | 3.63% | 27.14 | 29.48 | 21150 | 5995 | 5.57% |
| 2025-01-03 | 29.80 | 28.34 | -1.57 | -5.25% | 28.21 | 30.28 | 19447 | 5627 | 5.12% |
| 2025-01-02 | 28.67 | 29.91 | 1.30 | 4.54% | 28.67 | 30.77 | 30932 | 9291 | 8.14% |
| 2024-12-31 | 27.80 | 28.61 | 0.81 | 2.91% | 27.38 | 28.90 | 21547 | 6074 | 5.67% |
| 2024-12-30 | 26.51 | 27.80 | 1.03 | 3.85% | 26.25 | 28.48 | 21041 | 5861 | 5.54% |