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 | 24.430 | 24.430 | -0.400 | -1.61% | 24.100 | 25.170 | 14288 | 3514 | 4.31% |
| 2025-04-02 | 24.330 | 24.830 | 0.690 | 2.86% | 24.100 | 25.200 | 20060 | 4965 | 6.05% |
| 2025-04-01 | 24.300 | 24.140 | 0.080 | 0.33% | 24.020 | 24.680 | 13292 | 3238 | 4.01% |
| 2025-03-31 | 24.660 | 24.060 | -0.950 | -3.80% | 23.570 | 24.950 | 18663 | 4479 | 5.62% |
| 2025-03-28 | 25.800 | 25.010 | -0.910 | -3.51% | 24.800 | 26.240 | 24958 | 6322 | 7.52% |
| 2025-03-27 | 26.600 | 25.920 | -1.180 | -4.35% | 25.510 | 27.140 | 29536 | 7772 | 8.90% |
| 2025-03-26 | 26.980 | 27.100 | 0.080 | 0.30% | 26.600 | 28.680 | 41379 | 11391 | 12.47% |
| 2025-03-25 | 26.560 | 27.020 | 0.240 | 0.90% | 26.000 | 27.480 | 39574 | 10605 | 11.93% |
| 2025-03-24 | 26.580 | 26.780 | -0.250 | -0.92% | 24.610 | 26.890 | 44563 | 11444 | 13.43% |
| 2025-03-21 | 29.040 | 27.030 | -3.370 | -11.09% | 26.850 | 29.290 | 69871 | 19375 | 21.06% |
| 2025-03-20 | 31.950 | 30.400 | -3.400 | -10.06% | 30.040 | 33.750 | 95615 | 30287 | 28.81% |
| 2025-03-19 | 29.800 | 33.800 | 2.730 | 8.79% | 29.670 | 40.000 | 129042 | 45533 | 38.89% |
| 2025-03-18 | 29.290 | 31.070 | 2.120 | 7.32% | 27.970 | 32.330 | 83027 | 24926 | 25.02% |
| 2025-03-17 | 29.100 | 28.950 | 0.070 | 0.24% | 28.550 | 29.960 | 35527 | 10353 | 10.71% |
| 2025-03-14 | 28.450 | 28.880 | -0.040 | -0.14% | 27.270 | 29.400 | 37936 | 10913 | 11.43% |
| 2025-03-13 | 28.500 | 28.920 | 0.160 | 0.56% | 27.000 | 29.980 | 41419 | 11730 | 12.48% |
| 2025-03-12 | 29.500 | 28.760 | -0.380 | -1.30% | 28.400 | 29.660 | 37002 | 10730 | 11.15% |
| 2025-03-11 | 29.500 | 29.140 | -1.710 | -5.54% | 28.180 | 30.600 | 50870 | 14863 | 15.33% |
| 2025-03-10 | 28.180 | 30.850 | 2.050 | 7.12% | 27.630 | 32.500 | 72145 | 21669 | 21.74% |
| 2025-03-07 | 28.560 | 28.800 | 0.000 | 0.00% | 28.010 | 31.300 | 57778 | 16933 | 17.41% |
| 2025-03-06 | 29.000 | 28.800 | -1.900 | -6.19% | 28.140 | 29.700 | 71411 | 20598 | 21.52% |
| 2025-03-05 | 27.100 | 30.700 | 3.200 | 11.64% | 26.730 | 32.000 | 96869 | 28130 | 29.19% |
| 2025-03-04 | 24.400 | 27.500 | 2.710 | 10.93% | 24.310 | 28.840 | 85741 | 23086 | 25.84% |
| 2025-03-03 | 24.100 | 24.790 | 0.540 | 2.23% | 23.070 | 25.000 | 34428 | 8357 | 10.38% |
| 2025-02-28 | 26.500 | 24.250 | -2.170 | -8.21% | 24.220 | 27.630 | 46644 | 12043 | 14.06% |
| 2025-02-27 | 25.000 | 26.420 | 1.120 | 4.43% | 24.220 | 26.570 | 52228 | 13356 | 15.74% |
| 2025-02-26 | 25.220 | 25.300 | 0.080 | 0.32% | 25.180 | 26.670 | 46201 | 11974 | 13.92% |
| 2025-02-25 | 24.350 | 25.220 | -0.050 | -0.20% | 23.800 | 25.800 | 36090 | 9024 | 10.88% |
| 2025-02-24 | 25.880 | 25.270 | -1.560 | -5.81% | 25.000 | 26.290 | 52862 | 13483 | 15.93% |
| 2025-02-21 | 24.380 | 26.830 | 1.480 | 5.84% | 24.050 | 27.800 | 80695 | 21130 | 24.32% |
| 2025-02-20 | 24.450 | 25.350 | 1.320 | 5.49% | 24.180 | 28.820 | 93253 | 24408 | 28.10% |
| 2025-02-19 | 22.640 | 24.030 | 0.980 | 4.25% | 22.640 | 25.170 | 54607 | 13230 | 16.46% |
| 2025-02-18 | 25.550 | 23.050 | -2.410 | -9.47% | 23.010 | 25.670 | 52179 | 12559 | 15.72% |
| 2025-02-17 | 22.880 | 25.460 | 2.580 | 11.28% | 22.480 | 25.600 | 70992 | 16989 | 21.39% |
| 2025-02-14 | 23.500 | 22.880 | -0.510 | -2.18% | 22.820 | 24.200 | 48117 | 11265 | 14.50% |
| 2025-02-13 | 24.740 | 23.390 | -1.200 | -4.88% | 23.060 | 24.780 | 65880 | 15617 | 19.85% |
| 2025-02-12 | 26.550 | 24.590 | -2.060 | -7.73% | 23.900 | 26.560 | 101035 | 25268 | 30.45% |
| 2025-02-11 | 21.880 | 26.650 | 6.150 | 30.00% | 21.880 | 26.650 | 125247 | 30615 | 37.74% |
| 2025-02-10 | 19.700 | 20.500 | 0.530 | 2.65% | 19.250 | 20.660 | 39415 | 7954 | 11.88% |
| 2025-02-07 | 20.100 | 19.970 | 0.790 | 4.12% | 19.260 | 20.880 | 60128 | 12030 | 18.12% |
| 2025-02-06 | 17.260 | 19.180 | 1.730 | 9.91% | 17.260 | 19.300 | 39772 | 7350 | 11.99% |
| 2025-02-05 | 17.280 | 17.450 | 0.470 | 2.77% | 17.000 | 17.730 | 14048 | 2442 | 4.23% |
| 2025-01-27 | 17.730 | 16.980 | -0.710 | -4.01% | 16.960 | 18.080 | 10637 | 1847 | 3.21% |
| 2025-01-24 | 17.800 | 17.690 | 0.250 | 1.43% | 17.270 | 17.870 | 12132 | 2131 | 3.66% |
| 2025-01-23 | 17.880 | 17.440 | -0.190 | -1.08% | 17.410 | 18.380 | 15484 | 2777 | 4.67% |
| 2025-01-22 | 18.320 | 17.630 | -0.780 | -4.24% | 17.500 | 18.450 | 13617 | 2426 | 4.10% |
| 2025-01-21 | 18.590 | 18.410 | 0.010 | 0.05% | 17.890 | 18.880 | 14435 | 2650 | 4.35% |
| 2025-01-20 | 18.880 | 18.400 | -0.350 | -1.87% | 18.380 | 19.070 | 14570 | 2709 | 4.39% |
| 2025-01-17 | 19.280 | 18.750 | -0.440 | -2.29% | 18.570 | 19.390 | 17741 | 3375 | 5.35% |
| 2025-01-16 | 19.090 | 19.190 | 0.080 | 0.42% | 18.700 | 19.690 | 22486 | 4321 | 6.78% |
| 2025-01-15 | 19.150 | 19.110 | -0.290 | -1.49% | 18.910 | 19.970 | 33048 | 6414 | 9.96% |
| 2025-01-14 | 17.870 | 19.400 | 1.780 | 10.10% | 17.870 | 19.400 | 35326 | 6643 | 10.65% |
| 2025-01-13 | 17.380 | 17.620 | -0.090 | -0.51% | 17.160 | 18.210 | 19393 | 3441 | 5.84% |
| 2025-01-10 | 18.870 | 17.710 | -0.990 | -5.29% | 17.700 | 19.320 | 28108 | 5269 | 8.47% |
| 2025-01-09 | 18.300 | 18.700 | 0.200 | 1.08% | 18.110 | 19.350 | 30696 | 5792 | 9.25% |
| 2025-01-08 | 17.600 | 18.500 | 0.900 | 5.11% | 17.030 | 18.770 | 30288 | 5443 | 9.13% |
| 2025-01-07 | 17.010 | 17.600 | 0.400 | 2.33% | 16.880 | 17.600 | 16548 | 2859 | 4.99% |
| 2025-01-06 | 17.460 | 17.200 | -0.100 | -0.58% | 16.960 | 17.730 | 14168 | 2447 | 4.27% |
| 2025-01-03 | 17.380 | 17.300 | 0.140 | 0.82% | 17.000 | 17.640 | 18196 | 3161 | 5.48% |
| 2025-01-02 | 17.050 | 17.160 | 0.190 | 1.12% | 16.700 | 17.670 | 15156 | 2602 | 4.57% |
| 2024-12-31 | 17.200 | 16.970 | -0.180 | -1.05% | 16.970 | 17.990 | 16945 | 2954 | 5.11% |
| 2024-12-30 | 18.000 | 17.150 | -0.960 | -5.30% | 16.880 | 18.180 | 21059 | 3649 | 6.35% |
| 2024-12-27 | 18.720 | 18.110 | -0.680 | -3.62% | 18.030 | 18.990 | 24531 | 4535 | 7.39% |
| 2024-12-26 | 19.330 | 18.790 | -0.300 | -1.57% | 18.750 | 19.600 | 21712 | 4161 | 6.54% |