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 | 23.800 | 24.120 | -0.280 | -1.15% | 23.680 | 24.710 | 32271 | 7819 | 6.46% |
| 2025-04-02 | 23.110 | 24.400 | 0.830 | 3.52% | 23.110 | 24.770 | 40221 | 9715 | 8.05% |
| 2025-04-01 | 23.400 | 23.570 | 0.640 | 2.79% | 22.900 | 23.700 | 29422 | 6880 | 5.89% |
| 2025-03-31 | 22.250 | 22.930 | 0.430 | 1.91% | 21.500 | 23.110 | 23698 | 5278 | 4.74% |
| 2025-03-28 | 22.750 | 22.500 | -0.160 | -0.71% | 22.220 | 23.170 | 19527 | 4445 | 3.91% |
| 2025-03-27 | 22.990 | 22.660 | -0.510 | -2.20% | 22.350 | 23.480 | 23967 | 5492 | 4.80% |
| 2025-03-26 | 23.540 | 23.170 | -0.640 | -2.69% | 23.170 | 24.060 | 22058 | 5197 | 4.42% |
| 2025-03-25 | 23.500 | 23.810 | 0.310 | 1.32% | 23.050 | 24.080 | 34966 | 8258 | 7.00% |
| 2025-03-24 | 22.620 | 23.500 | 0.900 | 3.98% | 21.520 | 23.500 | 38859 | 8767 | 7.78% |
| 2025-03-21 | 23.620 | 22.600 | -1.470 | -6.11% | 22.270 | 23.780 | 43527 | 9991 | 8.71% |
| 2025-03-20 | 25.100 | 24.070 | -1.580 | -6.16% | 24.070 | 25.990 | 55250 | 13757 | 11.06% |
| 2025-03-19 | 26.050 | 25.650 | -1.760 | -6.42% | 25.550 | 27.100 | 51587 | 13514 | 10.33% |
| 2025-03-18 | 28.200 | 27.410 | 0.010 | 0.04% | 26.700 | 29.400 | 62486 | 17381 | 12.51% |
| 2025-03-17 | 27.000 | 27.400 | 0.400 | 1.48% | 26.800 | 27.890 | 61458 | 16822 | 12.31% |
| 2025-03-14 | 25.710 | 27.000 | 0.990 | 3.81% | 25.480 | 27.160 | 79685 | 21018 | 15.95% |
| 2025-03-13 | 27.500 | 26.010 | -1.460 | -5.31% | 25.580 | 27.960 | 88313 | 23362 | 17.68% |
| 2025-03-12 | 29.380 | 27.470 | -1.430 | -4.95% | 27.450 | 30.830 | 119215 | 34697 | 23.87% |
| 2025-03-11 | 26.490 | 28.900 | 1.580 | 5.78% | 26.170 | 29.590 | 108659 | 30078 | 21.76% |
| 2025-03-10 | 24.790 | 27.320 | 1.850 | 7.26% | 23.890 | 28.280 | 124910 | 32920 | 25.01% |
| 2025-03-07 | 25.300 | 25.470 | -0.410 | -1.58% | 24.480 | 27.270 | 107053 | 27842 | 21.43% |
| 2025-03-06 | 25.200 | 25.880 | 1.470 | 6.02% | 24.250 | 27.300 | 124518 | 31814 | 24.93% |
| 2025-03-05 | 24.990 | 24.410 | 0.900 | 3.83% | 23.980 | 25.560 | 117699 | 29183 | 23.57% |
| 2025-03-04 | 21.930 | 23.510 | 1.160 | 5.19% | 21.930 | 23.560 | 73073 | 16868 | 14.63% |
| 2025-03-03 | 21.460 | 22.350 | 1.070 | 5.03% | 21.270 | 22.500 | 68685 | 15108 | 13.75% |
| 2025-02-28 | 23.690 | 21.280 | -2.160 | -9.22% | 21.210 | 23.890 | 78929 | 17912 | 15.80% |
| 2025-02-27 | 24.090 | 23.440 | -0.880 | -3.62% | 22.800 | 24.420 | 83277 | 19590 | 16.67% |
| 2025-02-26 | 24.500 | 24.320 | 0.550 | 2.31% | 23.800 | 24.990 | 83821 | 20464 | 16.78% |
| 2025-02-25 | 23.600 | 23.770 | -1.340 | -5.34% | 22.770 | 24.610 | 90264 | 21445 | 18.07% |
| 2025-02-24 | 24.330 | 25.110 | -0.390 | -1.53% | 24.330 | 27.110 | 115409 | 29359 | 23.11% |
| 2025-02-21 | 26.320 | 25.500 | 1.820 | 7.69% | 25.500 | 28.800 | 188995 | 50502 | 37.84% |
| 2025-02-20 | 24.000 | 23.680 | -0.570 | -2.35% | 23.000 | 24.170 | 107448 | 25259 | 21.51% |
| 2025-02-19 | 23.060 | 24.250 | -0.040 | -0.16% | 22.810 | 24.690 | 138318 | 32991 | 27.69% |
| 2025-02-18 | 28.730 | 24.290 | -4.440 | -15.45% | 24.010 | 30.380 | 211399 | 58319 | 42.33% |
| 2025-02-17 | 28.730 | 28.730 | 6.630 | 30.00% | 27.040 | 28.730 | 198334 | 56581 | 39.71% |
| 2025-02-14 | 22.570 | 22.100 | -1.820 | -7.61% | 21.800 | 23.360 | 105721 | 23738 | 21.17% |
| 2025-02-13 | 22.220 | 23.920 | 1.640 | 7.36% | 22.000 | 26.890 | 171419 | 41297 | 34.32% |
| 2025-02-12 | 24.200 | 22.280 | 3.140 | 16.41% | 21.290 | 24.870 | 129200 | 29109 | 25.87% |
| 2025-02-11 | 18.840 | 19.140 | 0.340 | 1.81% | 18.170 | 20.150 | 80208 | 15356 | 16.06% |
| 2025-02-10 | 17.360 | 18.800 | 1.780 | 10.46% | 17.350 | 18.880 | 67937 | 12356 | 13.60% |
| 2025-02-07 | 16.170 | 17.020 | 0.640 | 3.91% | 16.170 | 17.680 | 54729 | 9298 | 10.96% |
| 2025-02-06 | 15.510 | 16.380 | 0.860 | 5.54% | 15.320 | 16.400 | 34270 | 5495 | 6.86% |
| 2025-02-05 | 15.660 | 15.520 | 0.220 | 1.44% | 15.400 | 15.860 | 18486 | 2877 | 3.70% |
| 2025-01-27 | 17.000 | 15.300 | -1.550 | -9.20% | 15.290 | 17.000 | 36138 | 5804 | 7.24% |
| 2025-01-24 | 16.650 | 16.850 | 0.040 | 0.24% | 16.410 | 17.200 | 29330 | 4952 | 5.87% |
| 2025-01-23 | 16.900 | 16.810 | 0.230 | 1.39% | 16.630 | 17.730 | 39231 | 6691 | 7.85% |
| 2025-01-22 | 16.620 | 16.580 | 0.180 | 1.10% | 16.480 | 17.280 | 35696 | 5992 | 7.15% |
| 2025-01-21 | 16.700 | 16.400 | -0.380 | -2.26% | 16.290 | 17.080 | 28201 | 4667 | 5.65% |
| 2025-01-20 | 16.690 | 16.780 | 0.320 | 1.94% | 16.600 | 17.460 | 34276 | 5811 | 6.86% |
| 2025-01-17 | 17.290 | 16.460 | -0.910 | -5.24% | 16.380 | 17.470 | 42045 | 7053 | 8.42% |
| 2025-01-16 | 17.030 | 17.370 | 0.220 | 1.28% | 16.680 | 17.860 | 49252 | 8486 | 9.86% |
| 2025-01-15 | 17.450 | 17.150 | -0.200 | -1.15% | 17.130 | 18.590 | 63183 | 11301 | 12.65% |
| 2025-01-14 | 16.300 | 17.350 | 1.350 | 8.44% | 16.270 | 17.400 | 61930 | 10436 | 12.40% |
| 2025-01-13 | 16.600 | 16.000 | -1.230 | -7.14% | 15.900 | 16.750 | 48321 | 7857 | 9.67% |
| 2025-01-10 | 18.820 | 17.230 | -1.970 | -10.26% | 17.170 | 18.860 | 71969 | 12988 | 14.41% |
| 2025-01-09 | 20.230 | 19.200 | -0.970 | -4.81% | 19.020 | 20.950 | 78416 | 15525 | 15.70% |
| 2025-01-08 | 20.350 | 20.170 | -0.840 | -4.00% | 19.670 | 20.960 | 78826 | 15939 | 15.78% |
| 2025-01-07 | 19.500 | 21.010 | 0.760 | 3.75% | 19.250 | 21.730 | 103338 | 20989 | 20.69% |
| 2025-01-06 | 17.520 | 20.250 | 2.170 | 12.00% | 17.120 | 20.780 | 99080 | 18769 | 19.84% |
| 2025-01-03 | 19.500 | 18.080 | -1.420 | -7.28% | 18.050 | 21.000 | 91900 | 17924 | 18.40% |
| 2025-01-02 | 17.510 | 19.500 | 0.980 | 5.29% | 17.060 | 19.660 | 94089 | 17497 | 23.34% |
| 2024-12-31 | 17.740 | 18.520 | 1.220 | 7.05% | 17.740 | 19.980 | 114492 | 21685 | 28.41% |
| 2024-12-30 | 17.730 | 17.300 | -0.490 | -2.75% | 17.150 | 18.850 | 68427 | 12301 | 16.98% |
| 2024-12-27 | 19.890 | 17.790 | -1.260 | -6.61% | 17.440 | 19.980 | 113606 | 21332 | 28.19% |
| 2024-12-26 | 14.800 | 19.050 | 4.390 | 29.95% | 14.770 | 19.050 | 101323 | 18559 | 25.14% |
| 2024-12-25 | 15.750 | 14.660 | -1.160 | -7.33% | 14.600 | 16.130 | 25108 | 3792 | 6.23% |