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 | 23.400 | 22.980 | -0.540 | -2.30% | 22.600 | 23.740 | 14118 | 3270 | 5.74% |
| 2025-04-02 | 23.780 | 23.520 | -0.390 | -1.63% | 23.460 | 24.280 | 11736 | 2800 | 4.77% |
| 2025-04-01 | 24.690 | 23.910 | -0.430 | -1.77% | 23.900 | 24.950 | 17732 | 4349 | 7.21% |
| 2025-03-31 | 24.350 | 24.340 | -0.170 | -0.69% | 23.210 | 24.850 | 21839 | 5205 | 8.88% |
| 2025-03-28 | 25.200 | 24.510 | -1.110 | -4.33% | 24.400 | 26.100 | 18436 | 4643 | 7.50% |
| 2025-03-27 | 25.590 | 25.620 | 0.030 | 0.12% | 24.700 | 26.260 | 20815 | 5323 | 8.47% |
| 2025-03-26 | 26.090 | 25.590 | -0.680 | -2.59% | 25.590 | 26.720 | 21242 | 5558 | 8.64% |
| 2025-03-25 | 26.290 | 26.270 | -0.090 | -0.34% | 25.550 | 26.820 | 29845 | 7813 | 12.14% |
| 2025-03-24 | 25.010 | 26.360 | 0.920 | 3.62% | 24.350 | 26.400 | 25049 | 6289 | 10.19% |
| 2025-03-21 | 26.220 | 25.440 | -1.520 | -5.64% | 25.350 | 27.190 | 24510 | 6392 | 9.97% |
| 2025-03-20 | 28.300 | 26.960 | -1.230 | -4.36% | 26.800 | 28.620 | 39660 | 10996 | 16.13% |
| 2025-03-19 | 29.700 | 28.190 | -3.600 | -11.32% | 27.880 | 30.740 | 65507 | 19248 | 26.65% |
| 2025-03-18 | 33.500 | 31.790 | -1.060 | -3.23% | 31.700 | 36.200 | 79246 | 26910 | 32.24% |
| 2025-03-17 | 31.500 | 32.850 | 0.780 | 2.43% | 31.140 | 33.280 | 54990 | 17798 | 22.37% |
| 2025-03-14 | 30.550 | 32.070 | 0.850 | 2.72% | 29.290 | 32.470 | 67418 | 20949 | 27.43% |
| 2025-03-13 | 29.450 | 31.220 | 0.930 | 3.07% | 29.450 | 31.600 | 71501 | 21922 | 29.09% |
| 2025-03-12 | 30.130 | 30.290 | 0.580 | 1.95% | 29.450 | 31.890 | 70315 | 21465 | 28.61% |
| 2025-03-11 | 28.700 | 29.710 | 0.040 | 0.13% | 28.250 | 29.990 | 45660 | 13219 | 18.58% |
| 2025-03-10 | 27.660 | 29.670 | 1.730 | 6.19% | 27.040 | 30.060 | 52511 | 15062 | 21.36% |
| 2025-03-07 | 28.800 | 27.940 | -1.560 | -5.29% | 27.700 | 29.500 | 46209 | 13242 | 18.80% |
| 2025-03-06 | 30.000 | 29.500 | 0.630 | 2.18% | 28.320 | 31.050 | 54982 | 16199 | 22.37% |
| 2025-03-05 | 27.970 | 28.870 | 1.050 | 3.77% | 27.970 | 30.800 | 54328 | 15822 | 22.10% |
| 2025-03-04 | 26.000 | 27.820 | 1.180 | 4.43% | 25.800 | 28.300 | 45298 | 12339 | 18.43% |
| 2025-03-03 | 26.400 | 26.640 | 0.410 | 1.56% | 25.900 | 27.270 | 43671 | 11622 | 17.77% |
| 2025-02-28 | 28.500 | 26.230 | -3.570 | -11.98% | 26.230 | 28.900 | 60716 | 16809 | 24.70% |
| 2025-02-27 | 31.420 | 29.800 | -1.600 | -5.10% | 28.510 | 32.470 | 65233 | 19763 | 26.54% |
| 2025-02-26 | 29.500 | 31.400 | 1.300 | 4.32% | 28.990 | 31.800 | 79456 | 23792 | 32.32% |
| 2025-02-25 | 27.600 | 30.100 | 0.800 | 2.73% | 27.370 | 31.380 | 87694 | 26006 | 35.68% |
| 2025-02-24 | 34.490 | 29.300 | -1.730 | -5.58% | 29.230 | 36.240 | 146785 | 48244 | 59.72% |
| 2025-02-21 | 24.880 | 31.030 | 7.160 | 30.00% | 24.800 | 31.030 | 97977 | 27878 | 39.86% |
| 2025-02-20 | 23.300 | 23.870 | -0.110 | -0.46% | 23.000 | 24.290 | 43201 | 10198 | 17.58% |
| 2025-02-19 | 23.300 | 23.980 | 0.920 | 3.99% | 22.790 | 24.000 | 43949 | 10313 | 17.88% |
| 2025-02-18 | 24.600 | 23.060 | -2.280 | -9.00% | 22.800 | 24.800 | 62027 | 14706 | 25.23% |
| 2025-02-17 | 22.720 | 25.340 | 3.210 | 14.51% | 22.300 | 25.870 | 89138 | 21855 | 36.26% |
| 2025-02-14 | 21.800 | 22.130 | -0.290 | -1.29% | 21.640 | 22.940 | 35209 | 7868 | 14.32% |
| 2025-02-13 | 23.030 | 22.420 | -1.150 | -4.88% | 22.170 | 24.230 | 57441 | 13213 | 23.37% |
| 2025-02-12 | 21.460 | 23.570 | 1.820 | 8.37% | 21.290 | 25.950 | 84754 | 20347 | 34.48% |
| 2025-02-11 | 21.550 | 21.750 | 0.200 | 0.93% | 20.800 | 22.990 | 58490 | 12857 | 23.80% |
| 2025-02-10 | 20.670 | 21.550 | 0.780 | 3.76% | 20.300 | 21.580 | 52518 | 11093 | 21.37% |
| 2025-02-07 | 19.180 | 20.770 | 1.420 | 7.34% | 19.130 | 21.270 | 64098 | 12931 | 26.08% |
| 2025-02-06 | 18.520 | 19.350 | 0.900 | 4.88% | 18.120 | 19.350 | 39954 | 7494 | 16.25% |
| 2025-02-05 | 19.150 | 18.450 | -1.070 | -5.48% | 18.370 | 19.690 | 46895 | 8781 | 19.08% |
| 2025-01-27 | 20.500 | 19.520 | -2.350 | -10.75% | 19.500 | 21.220 | 52149 | 10521 | 21.22% |
| 2025-01-24 | 21.000 | 21.870 | 1.370 | 6.68% | 19.880 | 22.500 | 71262 | 15334 | 28.99% |
| 2025-01-23 | 20.800 | 20.500 | 0.780 | 3.96% | 20.380 | 23.670 | 82877 | 18046 | 33.72% |
| 2025-01-22 | 18.990 | 19.720 | 1.050 | 5.62% | 18.800 | 20.380 | 54338 | 10605 | 22.11% |
| 2025-01-21 | 19.400 | 18.670 | -0.440 | -2.30% | 18.500 | 19.490 | 20993 | 3961 | 8.54% |
| 2025-01-20 | 19.250 | 19.110 | 0.120 | 0.63% | 18.750 | 19.490 | 19091 | 3656 | 7.77% |
| 2025-01-17 | 19.880 | 18.990 | -0.770 | -3.90% | 18.800 | 19.890 | 31784 | 6081 | 12.93% |
| 2025-01-16 | 19.400 | 19.760 | 0.640 | 3.35% | 19.150 | 20.500 | 36181 | 7141 | 14.72% |
| 2025-01-15 | 19.500 | 19.120 | -0.230 | -1.19% | 19.040 | 20.360 | 41975 | 8269 | 17.08% |
| 2025-01-14 | 17.660 | 19.350 | 1.870 | 10.70% | 17.660 | 19.360 | 43538 | 8117 | 17.71% |
| 2025-01-13 | 17.650 | 17.480 | -0.500 | -2.78% | 17.100 | 18.110 | 20825 | 3674 | 8.47% |
| 2025-01-10 | 19.000 | 17.980 | -2.000 | -10.01% | 17.860 | 19.870 | 39134 | 7488 | 15.92% |
| 2025-01-09 | 19.750 | 19.980 | -0.280 | -1.38% | 19.680 | 21.690 | 54682 | 11345 | 22.25% |
| 2025-01-08 | 18.600 | 20.260 | 0.970 | 5.03% | 18.310 | 20.330 | 45384 | 8677 | 18.46% |
| 2025-01-07 | 18.310 | 19.290 | 1.290 | 7.17% | 18.080 | 19.880 | 44754 | 8570 | 18.21% |
| 2025-01-06 | 17.640 | 18.000 | 0.190 | 1.07% | 17.510 | 18.360 | 28316 | 5093 | 11.52% |
| 2025-01-03 | 19.510 | 17.810 | -1.550 | -8.01% | 17.560 | 19.800 | 40121 | 7458 | 16.32% |
| 2025-01-02 | 19.450 | 19.360 | -0.640 | -3.20% | 18.850 | 20.220 | 37008 | 7194 | 15.06% |
| 2024-12-31 | 19.080 | 20.000 | 0.580 | 2.99% | 19.060 | 21.290 | 56428 | 11453 | 22.96% |
| 2024-12-30 | 21.610 | 19.420 | -2.030 | -9.46% | 19.400 | 21.830 | 60989 | 12523 | 24.81% |
| 2024-12-27 | 21.990 | 21.450 | -1.260 | -5.55% | 21.390 | 23.500 | 83263 | 18637 | 33.87% |
| 2024-12-26 | 21.200 | 22.710 | 1.760 | 8.40% | 20.500 | 25.990 | 119215 | 27501 | 48.50% |
| 2024-12-25 | 19.800 | 20.950 | 1.020 | 5.12% | 19.250 | 21.550 | 59177 | 12301 | 24.07% |