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 | 25.51 | 25.34 | -0.74 | -2.84% | 25.24 | 26.09 | 47103 | 12036 | 1.91% |
| 2025-04-02 | 25.82 | 26.08 | 0.30 | 1.16% | 25.49 | 26.36 | 45575 | 11860 | 1.84% |
| 2025-04-01 | 26.99 | 25.78 | -0.10 | -0.39% | 24.95 | 27.10 | 88929 | 22872 | 3.60% |
| 2025-03-31 | 26.00 | 25.88 | -0.34 | -1.30% | 24.89 | 26.20 | 52495 | 13376 | 2.12% |
| 2025-03-28 | 25.96 | 26.22 | 0.04 | 0.15% | 25.70 | 26.82 | 64279 | 16924 | 2.60% |
| 2025-03-27 | 26.70 | 26.18 | -0.27 | -1.02% | 26.00 | 26.70 | 52510 | 13793 | 2.12% |
| 2025-03-26 | 25.20 | 26.45 | 1.05 | 4.13% | 25.20 | 26.86 | 71796 | 18767 | 2.90% |
| 2025-03-25 | 26.20 | 25.40 | -0.60 | -2.31% | 25.17 | 26.45 | 73227 | 18913 | 2.96% |
| 2025-03-24 | 27.33 | 26.00 | -1.14 | -4.20% | 25.53 | 27.77 | 82461 | 21749 | 3.34% |
| 2025-03-21 | 28.71 | 27.14 | -1.86 | -6.41% | 26.79 | 28.95 | 120231 | 33216 | 4.86% |
| 2025-03-20 | 28.16 | 29.00 | 0.65 | 2.29% | 28.01 | 29.87 | 104284 | 30237 | 4.22% |
| 2025-03-19 | 28.40 | 28.35 | -0.04 | -0.14% | 28.22 | 29.66 | 141007 | 40802 | 5.70% |
| 2025-03-18 | 28.20 | 28.39 | 0.03 | 0.11% | 27.80 | 28.99 | 85635 | 24295 | 3.46% |
| 2025-03-17 | 26.99 | 28.36 | 1.40 | 5.19% | 26.78 | 29.06 | 158803 | 44457 | 6.42% |
| 2025-03-14 | 26.01 | 26.96 | 1.34 | 5.23% | 25.56 | 27.14 | 112268 | 29501 | 4.54% |
| 2025-03-13 | 27.01 | 25.62 | -1.40 | -5.18% | 25.50 | 27.01 | 95959 | 25087 | 3.88% |
| 2025-03-12 | 27.30 | 27.02 | -0.05 | -0.18% | 26.50 | 27.84 | 104752 | 28378 | 4.24% |
| 2025-03-11 | 27.79 | 27.07 | -0.99 | -3.53% | 26.65 | 27.89 | 98107 | 26541 | 3.97% |
| 2025-03-10 | 26.50 | 28.06 | 1.01 | 3.73% | 26.11 | 28.30 | 141987 | 39061 | 5.74% |
| 2025-03-07 | 25.80 | 27.05 | 1.23 | 4.76% | 25.40 | 27.65 | 161972 | 43443 | 6.55% |
| 2025-03-06 | 25.00 | 25.82 | 0.37 | 1.45% | 24.71 | 26.60 | 175592 | 45317 | 7.10% |
| 2025-03-05 | 24.27 | 25.45 | 1.85 | 7.84% | 23.63 | 25.55 | 179740 | 44381 | 7.27% |
| 2025-03-04 | 21.30 | 23.60 | 1.28 | 5.73% | 21.30 | 24.33 | 223359 | 51771 | 9.03% |
| 2025-03-03 | 24.43 | 22.32 | -2.48 | -10.00% | 22.32 | 25.50 | 262459 | 61834 | 10.62% |
| 2025-02-28 | 24.52 | 24.80 | 0.72 | 2.99% | 24.51 | 26.49 | 333618 | 85360 | 13.49% |
| 2025-02-27 | 24.00 | 24.08 | 0.08 | 0.33% | 22.88 | 24.99 | 220512 | 52576 | 8.92% |
| 2025-02-26 | 24.04 | 24.00 | 0.13 | 0.54% | 22.67 | 24.60 | 290281 | 68570 | 11.74% |
| 2025-02-25 | 24.00 | 23.87 | -2.65 | -9.99% | 23.87 | 25.63 | 341814 | 83205 | 13.82% |
| 2025-02-24 | 24.60 | 26.52 | 2.41 | 10.00% | 24.25 | 26.52 | 470922 | 120771 | 19.05% |
| 2025-02-21 | 26.46 | 24.11 | 0.05 | 0.21% | 21.94 | 26.46 | 466512 | 111749 | 18.87% |
| 2025-02-20 | 24.01 | 24.06 | 2.19 | 10.01% | 23.50 | 24.06 | 67791 | 16269 | 2.74% |
| 2025-02-19 | 20.50 | 21.87 | 1.99 | 10.01% | 20.30 | 21.87 | 155730 | 33307 | 6.30% |
| 2025-02-18 | 18.00 | 19.88 | 1.81 | 10.02% | 17.83 | 19.88 | 136712 | 26396 | 5.53% |
| 2025-02-17 | 17.85 | 18.07 | 0.22 | 1.23% | 17.30 | 18.30 | 77418 | 13876 | 3.13% |
| 2025-02-14 | 17.25 | 17.85 | 0.63 | 3.66% | 16.73 | 18.01 | 69764 | 12257 | 2.82% |
| 2025-02-13 | 17.36 | 17.22 | -0.27 | -1.54% | 17.10 | 17.66 | 36436 | 6321 | 1.47% |
| 2025-02-12 | 17.73 | 17.49 | -0.15 | -0.85% | 17.36 | 17.80 | 37425 | 6583 | 1.51% |
| 2025-02-11 | 17.60 | 17.64 | -0.04 | -0.23% | 17.39 | 17.97 | 47593 | 8401 | 1.92% |
| 2025-02-10 | 16.70 | 17.68 | 0.97 | 5.80% | 16.45 | 17.82 | 74105 | 12770 | 3.00% |
| 2025-02-07 | 16.26 | 16.71 | 0.45 | 2.77% | 16.20 | 17.06 | 46569 | 7758 | 1.88% |
| 2025-02-06 | 15.70 | 16.26 | 0.36 | 2.26% | 15.70 | 16.49 | 21012 | 3405 | 0.85% |
| 2025-02-05 | 15.91 | 15.90 | 0.13 | 0.82% | 15.70 | 16.15 | 21186 | 3374 | 0.86% |
| 2025-01-27 | 15.82 | 15.77 | 0.01 | 0.06% | 15.72 | 16.15 | 20125 | 3202 | 0.81% |
| 2025-01-24 | 16.00 | 15.76 | -0.34 | -2.11% | 15.68 | 16.10 | 26717 | 4227 | 1.08% |
| 2025-01-23 | 16.10 | 16.10 | 0.20 | 1.26% | 15.95 | 16.50 | 33944 | 5512 | 1.37% |
| 2025-01-22 | 16.15 | 15.90 | -0.25 | -1.55% | 15.66 | 16.15 | 17977 | 2858 | 0.73% |
| 2025-01-21 | 16.13 | 16.15 | 0.02 | 0.12% | 15.75 | 16.37 | 23851 | 3813 | 0.96% |
| 2025-01-20 | 15.84 | 16.13 | 0.33 | 2.09% | 15.84 | 16.31 | 28624 | 4608 | 1.16% |
| 2025-01-17 | 15.69 | 15.80 | 0.10 | 0.64% | 15.38 | 15.84 | 21186 | 3323 | 0.86% |
| 2025-01-16 | 15.98 | 15.70 | -0.33 | -2.06% | 15.53 | 16.20 | 31035 | 4898 | 1.26% |
| 2025-01-15 | 15.79 | 16.03 | 0.25 | 1.58% | 15.47 | 16.26 | 39547 | 6296 | 1.60% |
| 2025-01-14 | 15.20 | 15.78 | 0.60 | 3.95% | 15.18 | 15.87 | 32195 | 5033 | 1.30% |
| 2025-01-13 | 15.05 | 15.18 | 0.09 | 0.60% | 14.41 | 15.34 | 33250 | 4941 | 1.34% |
| 2025-01-10 | 15.75 | 15.09 | -0.82 | -5.15% | 15.05 | 15.98 | 31501 | 4872 | 1.27% |
| 2025-01-09 | 15.75 | 15.91 | 0.01 | 0.06% | 15.74 | 16.10 | 21492 | 3426 | 0.87% |
| 2025-01-08 | 15.96 | 15.90 | -0.15 | -0.93% | 15.30 | 16.10 | 31844 | 5021 | 1.29% |
| 2025-01-07 | 15.65 | 16.05 | 0.39 | 2.49% | 15.54 | 16.05 | 30399 | 4800 | 1.23% |
| 2025-01-06 | 15.50 | 15.66 | 0.15 | 0.97% | 14.43 | 15.95 | 56937 | 8790 | 2.30% |
| 2025-01-03 | 16.85 | 15.51 | -1.34 | -7.95% | 15.45 | 17.09 | 64467 | 10331 | 2.61% |
| 2025-01-02 | 17.09 | 16.85 | -0.25 | -1.46% | 16.50 | 17.60 | 42383 | 7227 | 1.71% |
| 2024-12-31 | 17.20 | 17.10 | 0.04 | 0.23% | 16.58 | 17.90 | 71192 | 12325 | 2.88% |
| 2024-12-30 | 18.69 | 17.06 | -1.61 | -8.62% | 17.00 | 18.88 | 110412 | 19451 | 4.47% |
| 2024-12-27 | 19.00 | 18.67 | -0.20 | -1.06% | 18.51 | 19.40 | 74412 | 14111 | 3.01% |
| 2024-12-26 | 18.00 | 18.87 | 0.71 | 3.91% | 18.00 | 19.50 | 125530 | 23770 | 5.08% |
| 2024-12-25 | 17.90 | 18.16 | 0.24 | 1.34% | 17.90 | 19.58 | 121157 | 22654 | 4.90% |