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 | 25.520 | 24.400 | -1.260 | -4.91% | 24.060 | 27.000 | 49832 | 12650 | 4.39% |
| 2025-04-02 | 24.890 | 25.660 | -0.250 | -0.96% | 24.500 | 25.930 | 48210 | 12167 | 4.25% |
| 2025-04-01 | 23.230 | 25.910 | 2.260 | 9.56% | 23.230 | 27.500 | 86898 | 22515 | 7.65% |
| 2025-03-31 | 23.270 | 23.650 | -1.300 | -5.21% | 23.010 | 24.750 | 51580 | 12170 | 4.54% |
| 2025-03-28 | 22.410 | 24.950 | 2.540 | 11.33% | 22.110 | 27.000 | 79250 | 20042 | 6.98% |
| 2025-03-27 | 21.750 | 22.410 | 0.710 | 3.27% | 21.140 | 22.740 | 16933 | 3742 | 1.49% |
| 2025-03-26 | 21.980 | 21.700 | -0.590 | -2.65% | 21.700 | 22.490 | 9588 | 2108 | 0.84% |
| 2025-03-25 | 21.900 | 22.290 | 0.590 | 2.72% | 21.530 | 22.440 | 11321 | 2498 | 1.00% |
| 2025-03-24 | 21.100 | 21.700 | -0.140 | -0.64% | 21.000 | 21.950 | 8896 | 1904 | 0.78% |
| 2025-03-21 | 22.000 | 21.840 | -0.410 | -1.84% | 21.380 | 22.770 | 15231 | 3332 | 1.34% |
| 2025-03-20 | 23.320 | 22.250 | -1.070 | -4.59% | 22.220 | 23.890 | 22431 | 5180 | 1.98% |
| 2025-03-19 | 24.680 | 23.320 | -1.140 | -4.66% | 23.110 | 25.600 | 27280 | 6677 | 2.40% |
| 2025-03-18 | 24.780 | 24.460 | -0.320 | -1.29% | 24.100 | 25.350 | 19984 | 4938 | 1.76% |
| 2025-03-17 | 24.940 | 24.780 | -0.170 | -0.68% | 24.000 | 25.190 | 27506 | 6735 | 2.42% |
| 2025-03-14 | 23.150 | 24.950 | 2.200 | 9.67% | 22.630 | 25.490 | 41641 | 10100 | 3.67% |
| 2025-03-13 | 23.370 | 22.750 | -0.850 | -3.60% | 22.370 | 23.830 | 15320 | 3501 | 1.35% |
| 2025-03-12 | 23.420 | 23.600 | -0.100 | -0.42% | 23.040 | 24.020 | 18425 | 4294 | 1.62% |
| 2025-03-11 | 23.350 | 23.700 | -0.540 | -2.23% | 23.040 | 23.980 | 21190 | 4972 | 1.87% |
| 2025-03-10 | 24.000 | 24.240 | 1.170 | 5.07% | 23.500 | 25.360 | 32888 | 8009 | 2.90% |
| 2025-03-07 | 22.150 | 23.070 | 0.730 | 3.27% | 22.130 | 24.690 | 33483 | 7905 | 2.95% |
| 2025-03-06 | 22.790 | 22.340 | -0.360 | -1.59% | 22.080 | 23.330 | 19363 | 4346 | 1.71% |
| 2025-03-05 | 22.500 | 22.700 | -0.700 | -2.99% | 22.340 | 23.330 | 24817 | 5644 | 2.19% |
| 2025-03-04 | 21.000 | 23.400 | 2.340 | 11.11% | 20.800 | 23.500 | 36644 | 8187 | 3.23% |
| 2025-03-03 | 20.920 | 21.060 | 0.350 | 1.69% | 20.650 | 21.420 | 12256 | 2581 | 1.08% |
| 2025-02-28 | 21.800 | 20.710 | -1.140 | -5.22% | 20.630 | 21.800 | 10907 | 2303 | 0.96% |
| 2025-02-27 | 21.980 | 21.850 | -0.170 | -0.77% | 21.380 | 22.650 | 19400 | 4225 | 1.71% |
| 2025-02-26 | 20.710 | 22.020 | 1.470 | 7.15% | 20.480 | 22.300 | 26049 | 5610 | 2.29% |
| 2025-02-25 | 21.000 | 20.550 | -0.690 | -3.25% | 20.220 | 21.290 | 14327 | 2956 | 1.26% |
| 2025-02-24 | 22.090 | 21.240 | -0.880 | -3.98% | 20.960 | 22.800 | 21292 | 4595 | 1.87% |
| 2025-02-21 | 21.120 | 22.120 | 0.420 | 1.94% | 20.700 | 22.890 | 24632 | 5373 | 2.17% |
| 2025-02-20 | 20.830 | 21.700 | 0.700 | 3.33% | 20.640 | 23.530 | 29724 | 6639 | 2.62% |
| 2025-02-19 | 19.880 | 21.000 | 1.120 | 5.63% | 19.550 | 21.480 | 19352 | 3983 | 1.70% |
| 2025-02-18 | 20.960 | 19.880 | -1.330 | -6.27% | 19.760 | 20.960 | 15942 | 3236 | 1.40% |
| 2025-02-17 | 21.480 | 21.210 | 0.260 | 1.24% | 20.620 | 22.290 | 25800 | 5558 | 2.27% |
| 2025-02-14 | 19.830 | 20.950 | 1.300 | 6.62% | 19.670 | 21.280 | 23773 | 4888 | 2.09% |
| 2025-02-13 | 20.640 | 19.650 | -0.640 | -3.15% | 19.600 | 20.910 | 13892 | 2792 | 1.22% |
| 2025-02-12 | 20.380 | 20.290 | -0.300 | -1.46% | 19.930 | 20.680 | 16510 | 3353 | 1.45% |
| 2025-02-11 | 21.070 | 20.590 | -1.150 | -5.29% | 20.080 | 21.500 | 28706 | 5927 | 2.53% |
| 2025-02-10 | 20.590 | 21.740 | 0.300 | 1.40% | 20.280 | 22.580 | 35484 | 7588 | 3.12% |
| 2025-02-07 | 17.690 | 21.440 | 3.740 | 21.13% | 17.540 | 21.660 | 38141 | 7639 | 3.36% |
| 2025-02-06 | 17.140 | 17.700 | 0.570 | 3.33% | 16.780 | 17.850 | 6668 | 1160 | 0.59% |
| 2025-02-05 | 17.450 | 17.130 | -0.170 | -0.98% | 17.000 | 17.450 | 4178 | 720 | 0.37% |
| 2025-01-27 | 17.590 | 17.300 | -0.130 | -0.75% | 17.100 | 17.610 | 3045 | 530 | 0.27% |
| 2025-01-24 | 17.400 | 17.430 | 0.110 | 0.64% | 17.210 | 17.580 | 2928 | 509 | 0.26% |
| 2025-01-23 | 17.500 | 17.320 | -0.030 | -0.17% | 17.200 | 17.820 | 14909 | 2043 | 1.31% |
| 2025-01-22 | 17.800 | 17.350 | -0.530 | -2.96% | 17.300 | 17.940 | 6179 | 934 | 0.54% |
| 2025-01-21 | 18.130 | 17.880 | -0.090 | -0.50% | 17.670 | 18.180 | 9538 | 1354 | 0.84% |
| 2025-01-20 | 18.260 | 17.970 | -0.110 | -0.61% | 17.800 | 18.430 | 3463 | 630 | 0.30% |
| 2025-01-17 | 18.240 | 18.080 | -0.160 | -0.88% | 17.950 | 18.280 | 3354 | 608 | 0.30% |
| 2025-01-16 | 18.150 | 18.240 | 0.120 | 0.66% | 18.000 | 18.490 | 4169 | 761 | 0.37% |
| 2025-01-15 | 18.010 | 18.120 | -0.020 | -0.11% | 17.950 | 18.450 | 5960 | 1084 | 0.52% |
| 2025-01-14 | 17.100 | 18.140 | 1.160 | 6.83% | 17.010 | 18.160 | 12053 | 1889 | 1.06% |
| 2025-01-13 | 17.570 | 16.980 | -0.590 | -3.36% | 16.750 | 17.650 | 2797 | 479 | 0.25% |
| 2025-01-10 | 18.190 | 17.570 | -0.770 | -4.20% | 17.570 | 18.380 | 3172 | 571 | 0.28% |
| 2025-01-09 | 18.250 | 18.340 | 0.200 | 1.10% | 17.820 | 18.860 | 5915 | 1082 | 0.52% |
| 2025-01-08 | 18.280 | 18.140 | -0.240 | -1.31% | 17.660 | 18.470 | 5314 | 959 | 0.47% |
| 2025-01-07 | 18.500 | 18.380 | -0.320 | -1.71% | 17.860 | 18.500 | 5540 | 1004 | 0.49% |
| 2025-01-06 | 17.540 | 18.700 | 0.970 | 5.47% | 17.460 | 19.250 | 10585 | 1974 | 0.93% |
| 2025-01-03 | 17.780 | 17.730 | 0.340 | 1.96% | 17.310 | 18.220 | 6942 | 1245 | 0.61% |
| 2025-01-02 | 17.850 | 17.390 | -0.400 | -2.25% | 17.000 | 18.060 | 3657 | 641 | 0.32% |
| 2024-12-31 | 17.720 | 17.790 | 0.070 | 0.40% | 17.650 | 18.190 | 2824 | 506 | 0.25% |
| 2024-12-30 | 18.420 | 17.720 | -0.710 | -3.85% | 17.640 | 18.420 | 4906 | 878 | 0.43% |
| 2024-12-27 | 18.370 | 18.430 | 0.060 | 0.33% | 18.190 | 18.780 | 2753 | 507 | 0.24% |
| 2024-12-26 | 18.180 | 18.370 | 0.280 | 1.55% | 18.020 | 18.630 | 4909 | 902 | 0.43% |
| 2024-12-25 | 18.790 | 18.090 | -0.570 | -3.05% | 17.900 | 18.840 | 5514 | 1005 | 0.49% |