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 | 26.83 | 27.56 | 0.34 | 1.25% | 26.62 | 28.55 | 229452 | 62889 | 11.45% |
| 2025-04-02 | 25.79 | 27.22 | 1.53 | 5.96% | 25.60 | 27.40 | 251213 | 67650 | 12.54% |
| 2025-04-01 | 26.88 | 25.69 | -1.11 | -4.14% | 25.68 | 26.98 | 148610 | 38977 | 7.42% |
| 2025-03-31 | 26.01 | 26.80 | 0.33 | 1.25% | 24.98 | 26.95 | 181071 | 46763 | 9.04% |
| 2025-03-28 | 26.32 | 26.47 | -0.03 | -0.11% | 26.30 | 27.28 | 118899 | 31661 | 5.93% |
| 2025-03-27 | 26.81 | 26.50 | -0.30 | -1.12% | 26.50 | 27.77 | 153322 | 41481 | 7.65% |
| 2025-03-26 | 27.23 | 26.80 | -0.17 | -0.63% | 26.57 | 27.50 | 157337 | 42429 | 7.85% |
| 2025-03-25 | 29.38 | 26.97 | -2.43 | -8.27% | 26.95 | 29.46 | 221684 | 61699 | 11.06% |
| 2025-03-24 | 29.89 | 29.40 | -0.26 | -0.88% | 28.40 | 31.08 | 202523 | 60037 | 10.11% |
| 2025-03-21 | 30.82 | 29.66 | -1.59 | -5.09% | 29.66 | 31.35 | 205985 | 62443 | 10.28% |
| 2025-03-20 | 30.89 | 31.25 | -0.27 | -0.86% | 30.72 | 32.35 | 248987 | 78526 | 12.42% |
| 2025-03-19 | 32.05 | 31.52 | -2.33 | -6.88% | 30.74 | 32.69 | 353962 | 111624 | 17.66% |
| 2025-03-18 | 36.70 | 33.85 | -2.88 | -7.84% | 33.78 | 37.27 | 409784 | 143207 | 20.45% |
| 2025-03-17 | 36.80 | 36.73 | -0.59 | -1.58% | 35.90 | 38.06 | 300218 | 110289 | 14.98% |
| 2025-03-14 | 35.43 | 37.32 | 2.52 | 7.24% | 34.25 | 37.66 | 481303 | 172025 | 24.02% |
| 2025-03-13 | 37.00 | 34.80 | -3.59 | -9.35% | 33.48 | 37.14 | 521976 | 182486 | 26.05% |
| 2025-03-12 | 34.00 | 38.39 | 6.40 | 20.01% | 34.00 | 38.39 | 523396 | 190886 | 26.12% |
| 2025-03-11 | 28.00 | 31.99 | 3.22 | 11.19% | 27.78 | 32.02 | 466204 | 142171 | 23.26% |
| 2025-03-10 | 28.70 | 28.77 | -0.34 | -1.17% | 28.00 | 30.14 | 255054 | 74233 | 12.73% |
| 2025-03-07 | 28.00 | 29.11 | 0.63 | 2.21% | 27.87 | 30.12 | 372003 | 107583 | 18.56% |
| 2025-03-06 | 27.87 | 28.48 | 0.15 | 0.53% | 27.87 | 29.70 | 398417 | 114078 | 19.88% |
| 2025-03-05 | 29.40 | 28.33 | -1.87 | -6.19% | 27.80 | 30.47 | 499800 | 143875 | 24.94% |
| 2025-03-04 | 24.60 | 30.20 | 5.03 | 19.98% | 23.75 | 30.20 | 556139 | 151450 | 27.75% |
| 2025-03-03 | 26.24 | 25.17 | -0.77 | -2.97% | 24.86 | 26.46 | 207764 | 53069 | 10.37% |
| 2025-02-28 | 25.67 | 25.94 | -0.19 | -0.73% | 24.78 | 27.30 | 310945 | 81575 | 15.52% |
| 2025-02-27 | 26.22 | 26.13 | 0.39 | 1.52% | 24.69 | 26.70 | 222835 | 57404 | 11.12% |
| 2025-02-26 | 25.92 | 25.74 | -0.17 | -0.66% | 24.67 | 26.23 | 229751 | 58309 | 11.46% |
| 2025-02-25 | 25.65 | 25.91 | -0.50 | -1.89% | 25.20 | 27.37 | 320022 | 84321 | 15.97% |
| 2025-02-24 | 24.63 | 26.41 | 1.76 | 7.14% | 24.29 | 27.68 | 381980 | 99211 | 19.06% |
| 2025-02-21 | 22.74 | 24.65 | 1.55 | 6.71% | 22.30 | 25.35 | 353762 | 84850 | 17.65% |
| 2025-02-20 | 22.65 | 23.10 | 0.87 | 3.91% | 22.30 | 23.15 | 188816 | 43049 | 9.42% |
| 2025-02-19 | 21.76 | 22.23 | 0.32 | 1.46% | 21.76 | 22.80 | 102818 | 22918 | 5.13% |
| 2025-02-18 | 22.72 | 21.91 | -1.09 | -4.74% | 21.62 | 23.09 | 154052 | 34391 | 7.69% |
| 2025-02-17 | 23.08 | 23.00 | 0.31 | 1.37% | 22.81 | 24.99 | 210106 | 49361 | 10.48% |
| 2025-02-14 | 22.11 | 22.69 | 0.77 | 3.51% | 21.48 | 22.99 | 183943 | 41335 | 9.18% |
| 2025-02-13 | 21.95 | 21.92 | -0.15 | -0.68% | 21.51 | 22.66 | 123259 | 27099 | 6.15% |
| 2025-02-12 | 21.80 | 22.07 | 0.13 | 0.59% | 21.50 | 22.10 | 105843 | 23141 | 5.28% |
| 2025-02-11 | 21.94 | 21.94 | -0.26 | -1.17% | 21.40 | 22.30 | 163006 | 35473 | 8.13% |
| 2025-02-10 | 20.30 | 22.20 | 2.50 | 12.69% | 20.21 | 23.19 | 260717 | 56781 | 13.01% |
| 2025-02-07 | 19.44 | 19.70 | 0.33 | 1.70% | 19.32 | 20.28 | 116251 | 22937 | 5.80% |
| 2025-02-06 | 18.91 | 19.37 | 0.48 | 2.54% | 18.64 | 19.45 | 89129 | 17110 | 4.45% |
| 2025-02-05 | 17.97 | 18.89 | 1.28 | 7.27% | 17.80 | 19.19 | 93452 | 17322 | 4.66% |
| 2025-01-27 | 18.33 | 17.61 | -0.61 | -3.35% | 17.59 | 18.44 | 54772 | 9814 | 2.73% |
| 2025-01-24 | 17.65 | 18.22 | 0.48 | 2.71% | 17.61 | 18.26 | 59027 | 10590 | 2.95% |
| 2025-01-23 | 18.18 | 17.74 | -0.15 | -0.84% | 17.71 | 18.52 | 64186 | 11682 | 3.20% |
| 2025-01-22 | 18.70 | 17.89 | -1.27 | -6.63% | 17.80 | 18.71 | 97176 | 17621 | 4.85% |
| 2025-01-21 | 18.96 | 19.16 | 0.28 | 1.48% | 18.70 | 19.29 | 66209 | 12614 | 3.30% |
| 2025-01-20 | 18.70 | 18.88 | 0.29 | 1.56% | 18.41 | 18.98 | 55496 | 10421 | 2.77% |
| 2025-01-17 | 18.53 | 18.59 | -0.04 | -0.21% | 18.00 | 18.84 | 67669 | 12477 | 3.38% |
| 2025-01-16 | 18.72 | 18.63 | -0.05 | -0.27% | 18.51 | 19.28 | 67308 | 12681 | 3.36% |
| 2025-01-15 | 18.99 | 18.68 | -0.37 | -1.94% | 18.55 | 19.13 | 63508 | 11926 | 3.17% |
| 2025-01-14 | 18.08 | 19.05 | 1.10 | 6.13% | 17.91 | 19.07 | 99626 | 18526 | 4.97% |
| 2025-01-13 | 17.68 | 17.95 | -0.57 | -3.08% | 17.20 | 18.06 | 75874 | 13436 | 3.79% |
| 2025-01-10 | 19.94 | 18.52 | -1.67 | -8.27% | 18.38 | 20.10 | 143246 | 27550 | 7.15% |
| 2025-01-09 | 20.31 | 20.19 | -0.20 | -0.98% | 20.00 | 20.75 | 117210 | 23789 | 5.85% |
| 2025-01-08 | 21.00 | 20.39 | -0.89 | -4.18% | 19.53 | 21.54 | 154728 | 31620 | 7.72% |
| 2025-01-07 | 21.01 | 21.28 | 0.77 | 3.75% | 20.08 | 21.67 | 146214 | 30414 | 7.30% |
| 2025-01-06 | 23.81 | 20.51 | -3.96 | -16.18% | 20.08 | 23.81 | 211036 | 45884 | 10.53% |
| 2025-01-03 | 24.07 | 24.47 | 0.68 | 2.86% | 23.56 | 25.48 | 299940 | 73829 | 14.97% |
| 2025-01-02 | 23.20 | 23.79 | 0.69 | 2.99% | 23.19 | 24.22 | 230364 | 54483 | 11.50% |
| 2024-12-31 | 24.25 | 23.10 | -1.56 | -6.33% | 22.96 | 24.57 | 235417 | 55700 | 11.75% |
| 2024-12-30 | 22.90 | 24.66 | 1.62 | 7.03% | 22.26 | 26.95 | 335944 | 82835 | 16.76% |
| 2024-12-27 | 23.41 | 23.04 | -0.76 | -3.19% | 22.84 | 24.27 | 203381 | 47898 | 10.15% |
| 2024-12-26 | 22.30 | 23.80 | 0.96 | 4.20% | 22.30 | 24.50 | 234582 | 55778 | 11.71% |