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 | 26.32 | 26.38 | -0.47 | -1.75% | 26.19 | 26.94 | 142682 | 37828 | 4.09% |
| 2025-04-02 | 26.73 | 26.85 | 0.13 | 0.49% | 26.66 | 27.19 | 151936 | 40902 | 4.36% |
| 2025-04-01 | 27.07 | 26.72 | -0.35 | -1.29% | 26.60 | 27.26 | 189467 | 50999 | 5.43% |
| 2025-03-31 | 26.77 | 27.07 | 0.02 | 0.07% | 25.92 | 27.15 | 258064 | 68320 | 7.40% |
| 2025-03-28 | 27.38 | 27.05 | -0.20 | -0.73% | 27.04 | 27.65 | 181630 | 49556 | 5.21% |
| 2025-03-27 | 27.63 | 27.25 | -0.63 | -2.26% | 27.06 | 27.98 | 254492 | 69911 | 7.30% |
| 2025-03-26 | 28.21 | 27.88 | 0.32 | 1.16% | 27.88 | 28.78 | 261300 | 73764 | 7.49% |
| 2025-03-25 | 27.95 | 27.56 | -0.66 | -2.34% | 27.35 | 28.26 | 244260 | 67828 | 7.00% |
| 2025-03-24 | 29.05 | 28.22 | -0.34 | -1.19% | 27.36 | 29.25 | 315820 | 89341 | 9.05% |
| 2025-03-21 | 29.62 | 28.56 | -1.71 | -5.65% | 28.51 | 29.70 | 425652 | 123482 | 12.20% |
| 2025-03-20 | 31.50 | 30.27 | -1.76 | -5.49% | 30.03 | 31.60 | 507682 | 155714 | 14.55% |
| 2025-03-19 | 31.30 | 32.03 | 1.42 | 4.64% | 31.08 | 32.98 | 790199 | 251887 | 22.65% |
| 2025-03-18 | 30.70 | 30.61 | -0.29 | -0.94% | 30.35 | 31.18 | 339239 | 104069 | 9.73% |
| 2025-03-17 | 30.71 | 30.90 | 0.15 | 0.49% | 30.12 | 31.23 | 432492 | 132485 | 12.40% |
| 2025-03-14 | 29.76 | 30.75 | 1.02 | 3.43% | 29.31 | 31.13 | 460257 | 139876 | 13.20% |
| 2025-03-13 | 30.80 | 29.73 | -1.70 | -5.41% | 29.41 | 30.99 | 562300 | 169035 | 16.12% |
| 2025-03-12 | 31.67 | 31.43 | 0.04 | 0.13% | 31.41 | 32.13 | 533204 | 169688 | 15.29% |
| 2025-03-11 | 31.01 | 31.39 | -0.40 | -1.26% | 30.65 | 31.48 | 487974 | 151490 | 13.99% |
| 2025-03-10 | 32.13 | 31.79 | -0.96 | -2.93% | 31.53 | 32.65 | 527855 | 168635 | 15.13% |
| 2025-03-07 | 33.00 | 32.75 | -2.25 | -6.43% | 32.20 | 33.84 | 887595 | 292646 | 25.45% |
| 2025-03-06 | 33.10 | 35.00 | 4.18 | 13.56% | 33.04 | 36.66 | 1330024 | 457825 | 38.13% |
| 2025-03-05 | 31.35 | 30.82 | -0.60 | -1.91% | 29.70 | 31.69 | 1000275 | 306293 | 28.68% |
| 2025-03-04 | 32.79 | 31.42 | -1.49 | -4.53% | 31.13 | 33.87 | 1180499 | 384232 | 33.84% |
| 2025-03-03 | 38.00 | 32.91 | -5.87 | -15.14% | 32.02 | 38.68 | 1381033 | 469909 | 39.59% |
| 2025-02-28 | 39.50 | 38.78 | 1.90 | 5.15% | 37.00 | 40.30 | 1457935 | 562134 | 41.80% |
| 2025-02-27 | 33.00 | 36.88 | 5.43 | 17.27% | 33.00 | 37.74 | 1822718 | 661025 | 52.26% |
| 2025-02-26 | 31.45 | 31.45 | 5.24 | 19.99% | 31.45 | 31.45 | 230149 | 72381 | 6.60% |
| 2025-02-25 | 24.88 | 26.21 | 0.77 | 3.03% | 23.70 | 30.00 | 1072977 | 287151 | 30.76% |
| 2025-02-24 | 24.10 | 25.44 | 0.84 | 3.41% | 24.10 | 25.90 | 570162 | 144102 | 16.35% |
| 2025-02-21 | 24.20 | 24.60 | -0.01 | -0.04% | 23.66 | 25.59 | 435442 | 106426 | 12.48% |
| 2025-02-20 | 23.91 | 24.61 | 0.77 | 3.23% | 23.45 | 24.90 | 501603 | 121484 | 14.38% |
| 2025-02-19 | 22.51 | 23.84 | 1.34 | 5.96% | 22.30 | 24.79 | 516288 | 122188 | 14.80% |
| 2025-02-18 | 24.20 | 22.50 | -1.40 | -5.86% | 22.45 | 24.69 | 483200 | 112367 | 13.85% |
| 2025-02-17 | 24.81 | 23.90 | -0.20 | -0.83% | 23.07 | 24.90 | 622262 | 147392 | 17.84% |
| 2025-02-14 | 21.64 | 24.10 | 2.14 | 9.74% | 20.96 | 24.42 | 820569 | 187647 | 23.52% |
| 2025-02-13 | 22.10 | 21.96 | 1.15 | 5.53% | 21.42 | 22.63 | 652391 | 143316 | 18.70% |
| 2025-02-12 | 20.25 | 20.81 | 0.36 | 1.76% | 20.23 | 20.90 | 214109 | 44248 | 6.14% |
| 2025-02-11 | 20.38 | 20.45 | -0.04 | -0.20% | 20.15 | 20.68 | 216463 | 44210 | 6.21% |
| 2025-02-10 | 19.91 | 20.49 | 0.58 | 2.91% | 19.82 | 20.73 | 250784 | 51157 | 7.19% |
| 2025-02-07 | 19.36 | 19.91 | 0.43 | 2.21% | 19.36 | 20.28 | 290010 | 57932 | 8.31% |
| 2025-02-06 | 18.72 | 19.48 | 0.76 | 4.06% | 18.50 | 19.68 | 230902 | 44378 | 6.62% |
| 2025-02-05 | 18.70 | 18.72 | 0.30 | 1.63% | 18.53 | 18.97 | 159938 | 29961 | 4.59% |
| 2025-01-27 | 18.65 | 18.42 | -0.16 | -0.86% | 18.40 | 18.91 | 156944 | 29259 | 4.50% |
| 2025-01-24 | 17.70 | 18.58 | 0.75 | 4.21% | 17.70 | 18.63 | 178184 | 32585 | 5.11% |
| 2025-01-23 | 18.00 | 17.83 | 0.07 | 0.39% | 17.83 | 18.35 | 135418 | 24523 | 3.88% |
| 2025-01-22 | 17.91 | 17.76 | -0.28 | -1.55% | 17.63 | 17.95 | 86729 | 15417 | 2.49% |
| 2025-01-21 | 17.86 | 18.04 | 0.27 | 1.52% | 17.76 | 18.14 | 122725 | 22046 | 3.52% |
| 2025-01-20 | 17.89 | 17.77 | 0.10 | 0.57% | 17.57 | 17.95 | 94673 | 16834 | 2.71% |
| 2025-01-17 | 17.60 | 17.67 | -0.02 | -0.11% | 17.43 | 17.81 | 85559 | 15091 | 2.45% |
| 2025-01-16 | 17.84 | 17.69 | -0.04 | -0.23% | 17.53 | 18.24 | 121299 | 21674 | 3.48% |
| 2025-01-15 | 17.77 | 17.73 | -0.02 | -0.11% | 17.62 | 17.99 | 130311 | 23189 | 3.74% |
| 2025-01-14 | 17.00 | 17.75 | 0.92 | 5.47% | 16.87 | 17.80 | 150583 | 26273 | 4.32% |
| 2025-01-13 | 16.55 | 16.83 | 0.03 | 0.18% | 16.31 | 16.97 | 87694 | 14659 | 2.51% |
| 2025-01-10 | 17.35 | 16.80 | -0.57 | -3.28% | 16.77 | 17.65 | 131348 | 22609 | 3.77% |
| 2025-01-09 | 17.24 | 17.37 | 0.00 | 0.00% | 17.18 | 17.60 | 93867 | 16362 | 2.69% |
| 2025-01-08 | 17.20 | 17.37 | 0.03 | 0.17% | 16.62 | 17.51 | 134798 | 23045 | 3.86% |
| 2025-01-07 | 17.01 | 17.34 | 0.35 | 2.06% | 16.92 | 17.35 | 98486 | 16884 | 2.82% |
| 2025-01-06 | 17.17 | 16.99 | -0.23 | -1.34% | 16.82 | 17.38 | 101712 | 17409 | 2.92% |
| 2025-01-03 | 17.75 | 17.22 | -0.42 | -2.38% | 17.16 | 17.86 | 129340 | 22610 | 3.71% |
| 2025-01-02 | 18.34 | 17.64 | -0.68 | -3.71% | 17.38 | 18.48 | 155940 | 28050 | 4.47% |
| 2024-12-31 | 19.21 | 18.32 | -0.90 | -4.68% | 18.30 | 19.34 | 145174 | 27184 | 4.16% |
| 2024-12-30 | 19.01 | 19.22 | 0.11 | 0.58% | 18.70 | 19.45 | 112851 | 21619 | 3.24% |
| 2024-12-27 | 18.98 | 19.11 | 0.18 | 0.95% | 18.84 | 19.44 | 122752 | 23571 | 3.52% |
| 2024-12-26 | 18.76 | 18.93 | 0.15 | 0.80% | 18.76 | 19.17 | 109195 | 20760 | 3.13% |