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 | 23.99 | 22.68 | -1.72 | -7.05% | 22.56 | 24.39 | 78303 | 18144 | 3.02% |
| 2025-04-02 | 23.68 | 24.40 | 0.49 | 2.05% | 23.68 | 24.95 | 66234 | 16185 | 2.55% |
| 2025-04-01 | 24.60 | 23.91 | -0.65 | -2.65% | 23.75 | 25.35 | 97710 | 23756 | 3.77% |
| 2025-03-31 | 26.00 | 24.56 | -2.03 | -7.63% | 24.12 | 26.31 | 108559 | 26922 | 4.19% |
| 2025-03-28 | 28.35 | 26.59 | -1.85 | -6.50% | 26.52 | 28.85 | 87071 | 24000 | 3.49% |
| 2025-03-27 | 29.16 | 28.44 | -0.80 | -2.74% | 28.44 | 29.97 | 80698 | 23445 | 3.23% |
| 2025-03-26 | 27.64 | 29.24 | 2.09 | 7.70% | 27.00 | 30.58 | 149741 | 43222 | 6.00% |
| 2025-03-25 | 27.18 | 27.15 | -0.22 | -0.80% | 26.90 | 29.38 | 77752 | 21554 | 3.11% |
| 2025-03-24 | 28.20 | 27.37 | -0.79 | -2.81% | 26.43 | 28.58 | 80008 | 21693 | 3.21% |
| 2025-03-21 | 28.90 | 28.16 | -1.04 | -3.56% | 26.61 | 28.90 | 129340 | 35559 | 5.18% |
| 2025-03-20 | 28.88 | 29.20 | 0.05 | 0.17% | 28.28 | 29.89 | 92648 | 27052 | 3.71% |
| 2025-03-19 | 28.16 | 29.15 | 1.15 | 4.11% | 27.27 | 29.91 | 105696 | 30268 | 4.23% |
| 2025-03-18 | 27.60 | 28.00 | 0.39 | 1.41% | 27.32 | 28.31 | 52948 | 14765 | 2.12% |
| 2025-03-17 | 27.52 | 27.61 | 0.31 | 1.14% | 26.60 | 28.20 | 76808 | 21053 | 3.08% |
| 2025-03-14 | 26.43 | 27.30 | 0.75 | 2.82% | 25.94 | 27.76 | 84379 | 22662 | 3.38% |
| 2025-03-13 | 27.29 | 26.55 | -0.94 | -3.42% | 26.09 | 28.18 | 103719 | 27780 | 4.16% |
| 2025-03-12 | 28.65 | 27.49 | -0.99 | -3.48% | 27.31 | 30.27 | 134962 | 38500 | 5.41% |
| 2025-03-11 | 28.51 | 28.48 | -0.90 | -3.06% | 27.61 | 29.50 | 120387 | 34034 | 4.82% |
| 2025-03-10 | 27.10 | 29.38 | 2.72 | 10.20% | 26.94 | 30.33 | 113337 | 33280 | 4.54% |
| 2025-03-07 | 25.12 | 26.66 | 1.25 | 4.92% | 25.00 | 27.57 | 110904 | 29561 | 4.44% |
| 2025-03-06 | 23.90 | 25.41 | 1.53 | 6.41% | 23.62 | 25.85 | 127947 | 32047 | 5.13% |
| 2025-03-05 | 22.40 | 23.88 | 1.40 | 6.23% | 22.30 | 24.42 | 103395 | 23948 | 4.14% |
| 2025-03-04 | 22.31 | 22.48 | -0.23 | -1.01% | 22.18 | 22.80 | 61389 | 13819 | 2.52% |
| 2025-03-03 | 22.53 | 22.71 | -0.19 | -0.83% | 22.00 | 23.04 | 86904 | 19584 | 3.57% |
| 2025-02-28 | 22.86 | 22.90 | -0.40 | -1.72% | 22.21 | 23.65 | 89439 | 20430 | 3.68% |
| 2025-02-27 | 23.07 | 23.30 | 0.07 | 0.30% | 22.52 | 23.48 | 59347 | 13601 | 2.44% |
| 2025-02-26 | 22.08 | 23.23 | 1.21 | 5.50% | 21.66 | 23.77 | 95806 | 21926 | 3.94% |
| 2025-02-25 | 22.52 | 22.02 | -1.00 | -4.34% | 21.88 | 22.71 | 85970 | 19125 | 3.54% |
| 2025-02-24 | 23.08 | 23.02 | -0.29 | -1.24% | 22.35 | 23.23 | 87091 | 19916 | 3.58% |
| 2025-02-21 | 23.20 | 23.31 | 0.11 | 0.47% | 22.10 | 23.55 | 95128 | 21973 | 3.91% |
| 2025-02-20 | 22.38 | 23.20 | 0.45 | 1.98% | 21.88 | 23.28 | 97946 | 22153 | 4.03% |
| 2025-02-19 | 21.33 | 22.75 | 1.65 | 7.82% | 21.10 | 22.79 | 110295 | 24318 | 4.54% |
| 2025-02-18 | 20.82 | 21.10 | 0.27 | 1.30% | 20.45 | 22.49 | 107798 | 23338 | 4.43% |
| 2025-02-17 | 21.38 | 20.83 | -0.44 | -2.07% | 20.00 | 21.45 | 81287 | 16715 | 3.34% |
| 2025-02-14 | 20.81 | 21.27 | 0.24 | 1.14% | 20.60 | 21.27 | 94050 | 19686 | 3.87% |
| 2025-02-13 | 21.02 | 21.03 | -0.04 | -0.19% | 20.41 | 21.43 | 99937 | 20909 | 4.11% |
| 2025-02-12 | 18.58 | 21.07 | 2.43 | 13.04% | 18.50 | 21.58 | 176257 | 36419 | 7.25% |
| 2025-02-11 | 18.38 | 18.64 | -0.01 | -0.05% | 18.30 | 19.30 | 133358 | 25050 | 5.48% |
| 2025-02-10 | 18.00 | 18.65 | 0.21 | 1.14% | 17.81 | 18.73 | 114553 | 20985 | 4.71% |
| 2025-02-07 | 16.55 | 18.44 | 2.46 | 15.39% | 16.32 | 18.77 | 218670 | 38767 | 8.99% |
| 2025-02-06 | 15.32 | 15.98 | 0.68 | 4.44% | 15.14 | 16.08 | 83602 | 13255 | 3.44% |
| 2025-02-05 | 15.00 | 15.30 | 0.40 | 2.68% | 14.60 | 15.45 | 60306 | 9122 | 2.48% |
| 2025-01-27 | 15.33 | 14.90 | -0.42 | -2.74% | 14.88 | 15.48 | 43545 | 6547 | 1.79% |
| 2025-01-24 | 14.92 | 15.32 | 0.40 | 2.68% | 14.76 | 15.36 | 62659 | 9527 | 2.58% |
| 2025-01-23 | 15.17 | 14.92 | -0.17 | -1.13% | 14.87 | 15.31 | 51875 | 7824 | 2.13% |
| 2025-01-22 | 15.17 | 15.09 | -0.10 | -0.66% | 14.72 | 15.29 | 49944 | 7487 | 2.05% |
| 2025-01-21 | 15.13 | 15.19 | 0.07 | 0.46% | 15.00 | 15.55 | 58780 | 8954 | 2.42% |
| 2025-01-20 | 14.98 | 15.12 | 0.22 | 1.48% | 14.78 | 15.24 | 74412 | 11196 | 3.06% |
| 2025-01-17 | 14.12 | 14.90 | 0.54 | 3.76% | 14.12 | 15.05 | 80000 | 11838 | 3.29% |
| 2025-01-16 | 14.76 | 14.36 | -0.47 | -3.17% | 14.16 | 15.00 | 60843 | 8842 | 2.50% |
| 2025-01-15 | 14.88 | 14.83 | 0.10 | 0.68% | 14.70 | 15.28 | 56333 | 8429 | 2.32% |
| 2025-01-14 | 13.95 | 14.73 | 0.78 | 5.59% | 13.95 | 14.74 | 53296 | 7713 | 2.19% |
| 2025-01-13 | 13.93 | 13.95 | -0.14 | -0.99% | 13.50 | 14.28 | 39718 | 5530 | 1.63% |
| 2025-01-10 | 14.84 | 14.09 | -0.78 | -5.25% | 14.01 | 14.97 | 73976 | 10651 | 3.04% |
| 2025-01-09 | 14.01 | 14.87 | 0.62 | 4.35% | 14.01 | 15.12 | 76710 | 11329 | 3.15% |
| 2025-01-08 | 14.67 | 14.25 | -0.54 | -3.65% | 13.82 | 14.79 | 66075 | 9400 | 2.72% |
| 2025-01-07 | 14.07 | 14.79 | 0.61 | 4.30% | 14.07 | 14.84 | 56412 | 8225 | 2.32% |
| 2025-01-06 | 14.29 | 14.18 | -0.14 | -0.98% | 13.50 | 14.44 | 47838 | 6767 | 1.97% |
| 2025-01-03 | 15.51 | 14.32 | -0.92 | -6.04% | 14.20 | 15.60 | 87156 | 12776 | 3.58% |
| 2025-01-02 | 14.95 | 15.24 | 0.39 | 2.63% | 14.87 | 15.95 | 119844 | 18549 | 4.93% |
| 2024-12-31 | 15.25 | 14.85 | -0.45 | -2.94% | 14.80 | 15.29 | 55090 | 8257 | 2.27% |
| 2024-12-30 | 15.78 | 15.30 | -0.19 | -1.23% | 14.90 | 15.78 | 68590 | 10551 | 2.82% |
| 2024-12-27 | 15.04 | 15.49 | 0.52 | 3.47% | 14.61 | 15.85 | 102210 | 15714 | 4.20% |
| 2024-12-26 | 14.11 | 14.97 | 0.78 | 5.50% | 13.96 | 15.09 | 86288 | 12723 | 3.55% |
| 2024-12-25 | 14.85 | 14.19 | -0.47 | -3.21% | 13.85 | 14.85 | 46275 | 6553 | 1.90% |