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 | 22.240 | 22.620 | -0.070 | -0.31% | 22.240 | 23.350 | 8525 | 1944 | 3.31% |
| 2025-04-02 | 23.390 | 22.690 | -0.210 | -0.92% | 22.520 | 23.390 | 7852 | 1806 | 3.05% |
| 2025-04-01 | 23.790 | 22.900 | -0.110 | -0.48% | 22.660 | 23.790 | 8822 | 2049 | 3.42% |
| 2025-03-31 | 25.010 | 23.010 | -1.650 | -6.69% | 22.300 | 25.010 | 15756 | 3648 | 6.11% |
| 2025-03-28 | 25.690 | 24.660 | -1.040 | -4.05% | 24.660 | 25.900 | 11579 | 2912 | 4.49% |
| 2025-03-27 | 24.780 | 25.700 | 0.490 | 1.94% | 24.340 | 26.160 | 15225 | 3890 | 5.91% |
| 2025-03-26 | 26.360 | 25.210 | -0.770 | -2.96% | 25.000 | 26.360 | 13347 | 3428 | 5.18% |
| 2025-03-25 | 25.190 | 25.980 | 0.930 | 3.71% | 24.740 | 26.290 | 20609 | 5293 | 8.00% |
| 2025-03-24 | 24.990 | 25.050 | 0.050 | 0.20% | 23.300 | 25.500 | 17223 | 4194 | 6.68% |
| 2025-03-21 | 27.690 | 25.000 | -2.520 | -9.16% | 24.890 | 27.900 | 24816 | 6429 | 9.63% |
| 2025-03-20 | 29.000 | 27.520 | -2.330 | -7.81% | 27.500 | 29.880 | 29080 | 8319 | 11.29% |
| 2025-03-19 | 31.800 | 29.850 | -2.420 | -7.50% | 28.820 | 34.560 | 41376 | 13045 | 16.06% |
| 2025-03-18 | 31.700 | 32.270 | -0.330 | -1.01% | 30.760 | 32.440 | 33533 | 10574 | 13.01% |
| 2025-03-17 | 30.090 | 32.600 | 2.510 | 8.34% | 29.300 | 33.850 | 49370 | 15631 | 19.16% |
| 2025-03-14 | 30.840 | 30.090 | 0.240 | 0.80% | 28.360 | 31.870 | 44091 | 13074 | 17.11% |
| 2025-03-13 | 26.680 | 29.850 | 2.470 | 9.02% | 26.680 | 29.850 | 47590 | 13591 | 18.47% |
| 2025-03-12 | 28.880 | 27.380 | -0.730 | -2.60% | 27.350 | 29.570 | 21511 | 6068 | 8.35% |
| 2025-03-11 | 28.150 | 28.110 | -0.530 | -1.85% | 27.220 | 28.600 | 18765 | 5220 | 7.28% |
| 2025-03-10 | 27.690 | 28.640 | 0.650 | 2.32% | 27.550 | 29.200 | 28939 | 8250 | 11.23% |
| 2025-03-07 | 28.340 | 27.990 | -0.320 | -1.13% | 27.300 | 29.490 | 31731 | 9039 | 12.31% |
| 2025-03-06 | 27.350 | 28.310 | 0.610 | 2.20% | 26.580 | 28.810 | 41596 | 11541 | 16.14% |
| 2025-03-05 | 27.770 | 27.700 | 0.370 | 1.35% | 26.700 | 27.960 | 29698 | 8143 | 11.53% |
| 2025-03-04 | 25.590 | 27.330 | 1.490 | 5.77% | 25.590 | 27.330 | 24275 | 6475 | 9.42% |
| 2025-03-03 | 24.440 | 25.840 | 0.890 | 3.57% | 24.260 | 26.200 | 19477 | 4971 | 7.56% |
| 2025-02-28 | 26.980 | 24.950 | -2.550 | -9.27% | 24.550 | 26.980 | 26029 | 6754 | 10.10% |
| 2025-02-27 | 26.700 | 27.500 | 0.520 | 1.93% | 26.480 | 27.600 | 25449 | 6876 | 9.88% |
| 2025-02-26 | 27.600 | 26.980 | -0.240 | -0.88% | 26.550 | 27.600 | 26221 | 7085 | 10.14% |
| 2025-02-25 | 27.930 | 27.220 | -1.480 | -5.16% | 26.700 | 29.000 | 37724 | 10548 | 14.59% |
| 2025-02-24 | 27.480 | 28.700 | 1.140 | 4.14% | 26.480 | 29.580 | 40485 | 11455 | 15.66% |
| 2025-02-21 | 26.810 | 27.560 | -0.200 | -0.72% | 26.390 | 28.800 | 37264 | 10204 | 14.41% |
| 2025-02-20 | 26.500 | 27.760 | 1.340 | 5.07% | 25.800 | 28.990 | 55166 | 15104 | 21.34% |
| 2025-02-19 | 23.870 | 26.420 | 2.620 | 11.01% | 23.250 | 27.500 | 48185 | 12441 | 18.64% |
| 2025-02-18 | 25.300 | 23.800 | -1.500 | -5.93% | 23.590 | 26.400 | 26966 | 6809 | 10.43% |
| 2025-02-17 | 25.030 | 25.300 | 0.750 | 3.05% | 24.360 | 25.550 | 20315 | 5093 | 7.86% |
| 2025-02-14 | 24.380 | 24.550 | 0.170 | 0.70% | 23.820 | 24.850 | 19671 | 4779 | 7.61% |
| 2025-02-13 | 26.500 | 24.380 | -1.990 | -7.55% | 24.380 | 26.800 | 30908 | 7803 | 11.96% |
| 2025-02-12 | 26.300 | 26.370 | 0.720 | 2.81% | 25.160 | 27.500 | 35941 | 9495 | 13.90% |
| 2025-02-11 | 26.020 | 25.650 | -0.410 | -1.57% | 25.160 | 27.520 | 45445 | 11944 | 17.58% |
| 2025-02-10 | 24.710 | 26.060 | 1.170 | 4.70% | 24.000 | 26.500 | 41625 | 10484 | 16.10% |
| 2025-02-07 | 23.120 | 24.890 | 1.330 | 5.65% | 23.120 | 25.680 | 47220 | 11601 | 18.27% |
| 2025-02-06 | 21.630 | 23.560 | 1.860 | 8.57% | 20.810 | 23.900 | 31565 | 7111 | 12.21% |
| 2025-02-05 | 22.590 | 21.700 | -0.610 | -2.73% | 21.620 | 22.650 | 16097 | 3551 | 6.23% |
| 2025-01-27 | 24.550 | 22.310 | -1.720 | -7.16% | 22.160 | 24.610 | 23757 | 5492 | 9.19% |
| 2025-01-24 | 23.590 | 24.030 | 0.450 | 1.91% | 22.680 | 24.300 | 32940 | 7759 | 12.74% |
| 2025-01-23 | 22.450 | 23.580 | 1.620 | 7.38% | 22.190 | 23.890 | 41240 | 9566 | 15.95% |
| 2025-01-22 | 23.100 | 21.960 | -0.940 | -4.10% | 21.520 | 23.150 | 22018 | 4858 | 8.52% |
| 2025-01-21 | 23.500 | 22.900 | -0.280 | -1.21% | 22.650 | 23.550 | 20654 | 4773 | 7.99% |
| 2025-01-20 | 23.580 | 23.180 | 0.040 | 0.17% | 22.600 | 23.780 | 24931 | 5748 | 9.64% |
| 2025-01-17 | 24.030 | 23.140 | -1.160 | -4.77% | 22.630 | 24.200 | 40702 | 9472 | 15.74% |
| 2025-01-16 | 22.170 | 24.300 | 1.440 | 6.30% | 22.040 | 25.000 | 63539 | 15076 | 24.58% |
| 2025-01-15 | 20.660 | 22.860 | 1.750 | 8.29% | 20.660 | 25.990 | 71468 | 16828 | 27.65% |
| 2025-01-14 | 19.380 | 21.110 | 1.920 | 10.01% | 19.210 | 21.500 | 39140 | 8009 | 15.14% |
| 2025-01-13 | 19.100 | 19.190 | -1.610 | -7.74% | 18.800 | 20.340 | 32081 | 6245 | 12.41% |
| 2025-01-10 | 22.640 | 20.800 | -2.430 | -10.46% | 20.300 | 23.420 | 41393 | 9190 | 16.01% |
| 2025-01-09 | 23.100 | 23.230 | -0.500 | -2.11% | 23.100 | 24.990 | 58738 | 14102 | 22.72% |
| 2025-01-08 | 22.740 | 23.730 | 0.530 | 2.28% | 21.500 | 23.730 | 43321 | 9834 | 16.76% |
| 2025-01-07 | 22.570 | 23.200 | -0.490 | -2.07% | 21.850 | 23.550 | 46721 | 10551 | 18.07% |
| 2025-01-06 | 23.520 | 23.690 | 0.000 | 0.00% | 20.710 | 24.200 | 47456 | 10379 | 18.36% |
| 2025-01-03 | 18.150 | 23.690 | 5.460 | 29.95% | 18.000 | 23.690 | 78740 | 16959 | 30.46% |
| 2025-01-02 | 17.600 | 18.230 | 0.720 | 4.11% | 17.210 | 18.440 | 20837 | 3761 | 8.06% |
| 2024-12-31 | 17.710 | 17.510 | -0.070 | -0.40% | 17.440 | 18.200 | 10858 | 1933 | 4.20% |
| 2024-12-30 | 18.590 | 17.580 | -1.170 | -6.24% | 17.530 | 18.860 | 12935 | 2322 | 5.00% |
| 2024-12-27 | 18.650 | 18.750 | 0.100 | 0.54% | 18.450 | 19.080 | 10191 | 1911 | 3.94% |
| 2024-12-26 | 18.690 | 18.650 | -0.150 | -0.80% | 18.580 | 19.220 | 11267 | 2126 | 4.36% |
| 2024-12-25 | 20.110 | 18.800 | -1.400 | -6.93% | 18.800 | 20.300 | 12617 | 2442 | 4.88% |