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 | 38.96 | 38.96 | 3.54 | 9.99% | 38.96 | 38.96 | 13629 | 5309 | 1.32% |
| 2025-04-02 | 35.42 | 35.42 | 3.22 | 10.00% | 35.42 | 35.42 | 3152 | 1116 | 0.31% |
| 2025-04-01 | 32.20 | 32.20 | 2.93 | 10.01% | 32.20 | 32.20 | 6255 | 2014 | 0.61% |
| 2025-03-27 | 27.60 | 29.27 | 1.81 | 6.59% | 27.30 | 29.51 | 113641 | 32557 | 11.10% |
| 2025-03-26 | 26.39 | 27.46 | 1.03 | 3.90% | 26.39 | 27.91 | 60115 | 16485 | 5.87% |
| 2025-03-25 | 26.45 | 26.43 | 0.36 | 1.38% | 25.61 | 26.55 | 28174 | 7361 | 2.75% |
| 2025-03-24 | 27.30 | 26.07 | -1.83 | -6.56% | 25.60 | 27.31 | 76839 | 20359 | 7.51% |
| 2025-03-21 | 26.21 | 27.90 | 1.68 | 6.41% | 25.70 | 27.98 | 83970 | 22672 | 8.20% |
| 2025-03-20 | 26.21 | 26.22 | 0.01 | 0.04% | 26.03 | 26.48 | 34525 | 9068 | 3.37% |
| 2025-03-19 | 25.89 | 26.21 | 0.28 | 1.08% | 25.62 | 26.38 | 32702 | 8514 | 3.19% |
| 2025-03-18 | 25.97 | 25.93 | 0.01 | 0.04% | 25.68 | 26.53 | 46580 | 12116 | 4.55% |
| 2025-03-17 | 25.44 | 25.92 | 0.43 | 1.69% | 25.42 | 26.19 | 42724 | 11008 | 4.17% |
| 2025-03-14 | 25.80 | 25.49 | -0.31 | -1.20% | 25.42 | 26.03 | 32033 | 8204 | 3.13% |
| 2025-03-13 | 24.99 | 25.80 | 0.93 | 3.74% | 24.92 | 25.99 | 49464 | 12625 | 4.83% |
| 2025-03-12 | 24.50 | 24.87 | 0.59 | 2.43% | 24.10 | 25.15 | 30829 | 7607 | 3.01% |
| 2025-03-11 | 24.00 | 24.28 | -0.08 | -0.33% | 23.96 | 24.69 | 29145 | 7090 | 2.85% |
| 2025-03-10 | 23.32 | 24.36 | 1.04 | 4.46% | 23.30 | 24.56 | 41042 | 9838 | 4.01% |
| 2025-03-07 | 23.40 | 23.32 | -0.14 | -0.60% | 23.17 | 23.65 | 13899 | 3251 | 1.36% |
| 2025-03-06 | 23.51 | 23.46 | 0.11 | 0.47% | 23.35 | 23.70 | 13851 | 3253 | 1.35% |
| 2025-03-05 | 23.24 | 23.35 | 0.10 | 0.43% | 23.04 | 23.48 | 14191 | 3301 | 1.39% |
| 2025-03-04 | 22.80 | 23.25 | 0.42 | 1.84% | 22.62 | 23.45 | 14493 | 3354 | 1.42% |
| 2025-03-03 | 22.48 | 22.83 | 0.43 | 1.92% | 22.48 | 23.35 | 15935 | 3660 | 1.56% |
| 2025-02-28 | 23.33 | 22.40 | -1.01 | -4.31% | 22.37 | 23.35 | 17650 | 4024 | 1.72% |
| 2025-02-27 | 23.48 | 23.41 | -0.09 | -0.38% | 22.90 | 23.77 | 22082 | 5147 | 2.16% |
| 2025-02-26 | 23.37 | 23.50 | 0.04 | 0.17% | 23.37 | 23.95 | 16892 | 3988 | 1.65% |
| 2025-02-25 | 23.01 | 23.46 | 0.35 | 1.51% | 22.71 | 23.67 | 24947 | 5803 | 2.44% |
| 2025-02-24 | 23.95 | 23.11 | -0.95 | -3.95% | 22.94 | 24.10 | 38893 | 9134 | 3.80% |
| 2025-02-21 | 22.95 | 24.06 | 0.89 | 3.84% | 22.92 | 24.38 | 51301 | 12239 | 5.01% |
| 2025-02-20 | 22.32 | 23.17 | 0.79 | 3.53% | 22.13 | 23.29 | 20603 | 4669 | 2.01% |
| 2025-02-19 | 22.10 | 22.38 | 0.39 | 1.77% | 22.00 | 22.53 | 14026 | 3131 | 1.37% |
| 2025-02-18 | 23.04 | 21.99 | -0.99 | -4.31% | 21.83 | 23.29 | 24281 | 5428 | 2.37% |
| 2025-02-17 | 22.79 | 22.98 | 0.20 | 0.88% | 22.79 | 23.28 | 14771 | 3404 | 1.44% |
| 2025-02-14 | 22.89 | 22.78 | -0.04 | -0.18% | 22.64 | 23.20 | 14853 | 3393 | 1.45% |
| 2025-02-13 | 23.36 | 22.82 | -0.57 | -2.44% | 22.80 | 23.50 | 13634 | 3147 | 1.33% |
| 2025-02-12 | 23.20 | 23.39 | 0.21 | 0.91% | 22.90 | 23.87 | 13880 | 3233 | 1.36% |
| 2025-02-11 | 23.22 | 23.18 | -0.07 | -0.30% | 22.88 | 23.58 | 14447 | 3354 | 1.41% |
| 2025-02-10 | 22.24 | 23.25 | 0.97 | 4.35% | 22.06 | 23.30 | 28983 | 6610 | 2.83% |
| 2025-02-07 | 22.38 | 22.28 | -0.10 | -0.45% | 21.91 | 22.52 | 24331 | 5425 | 2.38% |
| 2025-02-06 | 22.18 | 22.38 | 0.11 | 0.49% | 22.00 | 22.39 | 12001 | 2669 | 1.17% |
| 2025-02-05 | 22.88 | 22.27 | -0.50 | -2.20% | 21.91 | 22.92 | 14527 | 3234 | 1.42% |
| 2025-01-27 | 22.00 | 22.77 | 0.83 | 3.78% | 21.95 | 23.50 | 32504 | 7464 | 3.17% |
| 2025-01-24 | 20.95 | 21.94 | 0.82 | 3.88% | 20.95 | 22.00 | 17882 | 3851 | 1.75% |
| 2025-01-23 | 21.25 | 21.12 | 0.10 | 0.48% | 20.88 | 21.48 | 12827 | 2714 | 1.25% |
| 2025-01-22 | 21.17 | 21.02 | -0.36 | -1.68% | 20.97 | 21.50 | 8309 | 1763 | 0.81% |
| 2025-01-21 | 21.59 | 21.38 | -0.09 | -0.42% | 21.02 | 21.75 | 12081 | 2572 | 1.18% |
| 2025-01-20 | 21.78 | 21.47 | 0.37 | 1.75% | 20.92 | 22.15 | 18928 | 4060 | 1.85% |
| 2025-01-17 | 20.67 | 21.10 | 0.31 | 1.49% | 20.62 | 21.15 | 10923 | 2287 | 1.07% |
| 2025-01-16 | 21.19 | 20.79 | -0.20 | -0.95% | 20.53 | 21.29 | 12605 | 2637 | 1.23% |
| 2025-01-15 | 20.73 | 20.99 | 0.36 | 1.75% | 20.59 | 21.25 | 19586 | 4100 | 1.91% |
| 2025-01-14 | 19.74 | 20.63 | 0.86 | 4.35% | 19.74 | 20.63 | 19438 | 3950 | 1.90% |
| 2025-01-13 | 19.70 | 19.77 | 0.03 | 0.15% | 19.15 | 19.85 | 13456 | 2633 | 1.31% |
| 2025-01-10 | 20.84 | 19.74 | -1.09 | -5.23% | 19.74 | 20.85 | 20519 | 4155 | 2.00% |
| 2025-01-09 | 20.88 | 20.83 | -0.21 | -1.00% | 20.79 | 21.19 | 13261 | 2782 | 1.30% |
| 2025-01-08 | 21.25 | 21.04 | -0.27 | -1.27% | 20.52 | 21.38 | 13706 | 2876 | 1.34% |
| 2025-01-07 | 20.66 | 21.31 | 0.65 | 3.15% | 20.61 | 21.53 | 19234 | 4059 | 1.88% |
| 2025-01-06 | 21.01 | 20.66 | -0.32 | -1.53% | 20.25 | 21.17 | 17478 | 3612 | 1.71% |
| 2025-01-03 | 22.81 | 20.98 | -1.82 | -7.98% | 20.85 | 23.04 | 33233 | 7186 | 3.25% |
| 2025-01-02 | 23.38 | 22.80 | -0.58 | -2.48% | 22.51 | 23.51 | 26228 | 6042 | 2.58% |
| 2024-12-31 | 24.34 | 23.38 | -0.96 | -3.94% | 23.36 | 24.56 | 24679 | 5860 | 2.43% |
| 2024-12-30 | 25.01 | 24.34 | -0.62 | -2.48% | 24.20 | 25.32 | 33566 | 8265 | 3.30% |
| 2024-12-27 | 25.06 | 24.96 | -0.15 | -0.60% | 24.80 | 25.31 | 28488 | 7130 | 2.80% |
| 2024-12-26 | 25.25 | 25.11 | -0.17 | -0.67% | 24.91 | 25.55 | 36306 | 9154 | 3.57% |
| 2024-12-25 | 25.77 | 25.28 | -0.91 | -3.47% | 24.85 | 25.78 | 50544 | 12744 | 4.97% |
| 2024-12-24 | 25.25 | 26.19 | 0.93 | 3.68% | 25.11 | 27.28 | 86467 | 22420 | 8.50% |