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 | 24.31 | 23.31 | -1.70 | -6.80% | 23.27 | 24.69 | 1042418 | 248618 | 7.71% |
| 2025-04-02 | 24.59 | 25.01 | 0.52 | 2.12% | 24.59 | 25.30 | 570905 | 142665 | 4.22% |
| 2025-04-01 | 25.25 | 24.49 | -0.45 | -1.80% | 24.46 | 25.39 | 465804 | 115627 | 3.45% |
| 2025-03-31 | 24.68 | 24.94 | -0.24 | -0.95% | 24.00 | 25.07 | 661768 | 162069 | 4.90% |
| 2025-03-28 | 25.30 | 25.18 | -0.28 | -1.10% | 24.90 | 25.66 | 481169 | 121361 | 3.56% |
| 2025-03-27 | 25.50 | 25.46 | -0.17 | -0.66% | 25.30 | 26.17 | 560842 | 144229 | 4.15% |
| 2025-03-26 | 25.00 | 25.63 | 0.39 | 1.55% | 25.00 | 26.33 | 740966 | 191356 | 5.48% |
| 2025-03-25 | 27.09 | 25.24 | -1.92 | -7.07% | 25.06 | 27.19 | 1004582 | 260944 | 7.43% |
| 2025-03-24 | 26.71 | 27.16 | 0.56 | 2.11% | 26.16 | 27.36 | 856513 | 229498 | 6.34% |
| 2025-03-21 | 27.95 | 26.60 | -1.51 | -5.37% | 26.60 | 27.95 | 944755 | 255054 | 6.99% |
| 2025-03-20 | 28.04 | 28.11 | -0.28 | -0.99% | 27.91 | 28.95 | 861737 | 245026 | 6.37% |
| 2025-03-19 | 28.70 | 28.39 | -0.47 | -1.63% | 27.90 | 29.23 | 976060 | 278588 | 7.22% |
| 2025-03-18 | 28.62 | 28.86 | -0.04 | -0.14% | 28.31 | 28.94 | 967309 | 276903 | 7.16% |
| 2025-03-17 | 27.98 | 28.90 | 1.42 | 5.17% | 27.42 | 28.96 | 1406605 | 397404 | 10.41% |
| 2025-03-14 | 25.85 | 27.48 | 1.47 | 5.65% | 25.73 | 27.78 | 1249828 | 335782 | 9.25% |
| 2025-03-13 | 27.02 | 26.01 | -1.19 | -4.38% | 25.70 | 27.11 | 1183523 | 309602 | 8.76% |
| 2025-03-12 | 27.95 | 27.20 | -0.59 | -2.12% | 27.20 | 28.09 | 911795 | 252365 | 6.75% |
| 2025-03-11 | 27.30 | 27.79 | -0.39 | -1.38% | 27.30 | 28.16 | 935854 | 258652 | 6.92% |
| 2025-03-10 | 28.92 | 28.18 | -0.74 | -2.56% | 28.15 | 29.44 | 1106742 | 316822 | 8.19% |
| 2025-03-07 | 29.16 | 28.92 | -0.75 | -2.53% | 28.65 | 30.87 | 1673771 | 493796 | 12.38% |
| 2025-03-06 | 28.45 | 29.67 | 1.71 | 6.12% | 27.61 | 31.10 | 2262393 | 656885 | 16.74% |
| 2025-03-05 | 27.50 | 27.96 | -0.04 | -0.14% | 27.40 | 28.38 | 1469665 | 409754 | 10.87% |
| 2025-03-04 | 25.86 | 28.00 | 2.13 | 8.23% | 25.86 | 28.28 | 2091891 | 575185 | 15.48% |
| 2025-03-03 | 25.94 | 25.87 | 0.64 | 2.54% | 25.38 | 26.75 | 1217421 | 316871 | 9.01% |
| 2025-02-28 | 26.89 | 25.23 | -1.68 | -6.24% | 25.06 | 27.27 | 1404280 | 364242 | 10.39% |
| 2025-02-27 | 27.57 | 26.91 | -1.19 | -4.23% | 26.11 | 27.70 | 1687698 | 453886 | 12.48% |
| 2025-02-26 | 27.27 | 28.10 | 0.79 | 2.89% | 26.38 | 28.88 | 2088424 | 581578 | 15.45% |
| 2025-02-25 | 27.13 | 27.31 | -0.37 | -1.34% | 27.01 | 28.33 | 1722869 | 476203 | 12.75% |
| 2025-02-24 | 28.00 | 27.68 | -0.13 | -0.47% | 27.41 | 29.12 | 2203000 | 617173 | 16.30% |
| 2025-02-21 | 26.80 | 27.81 | 1.31 | 4.94% | 26.50 | 31.00 | 3239107 | 922657 | 23.96% |
| 2025-02-20 | 24.47 | 26.50 | 2.14 | 8.78% | 24.13 | 27.99 | 2474414 | 632325 | 18.30% |
| 2025-02-19 | 23.01 | 24.36 | 1.18 | 5.09% | 23.01 | 24.90 | 1907614 | 465011 | 14.11% |
| 2025-02-18 | 23.75 | 23.18 | -1.02 | -4.21% | 22.98 | 23.99 | 1609413 | 375672 | 11.91% |
| 2025-02-17 | 21.51 | 24.20 | 2.64 | 12.24% | 21.28 | 24.35 | 2156236 | 489425 | 15.95% |
| 2025-02-14 | 21.57 | 21.56 | -0.13 | -0.60% | 21.32 | 22.05 | 968673 | 209509 | 7.17% |
| 2025-02-13 | 22.61 | 21.69 | -0.88 | -3.90% | 21.44 | 22.80 | 1327768 | 291155 | 9.82% |
| 2025-02-12 | 22.33 | 22.57 | -0.12 | -0.53% | 21.71 | 22.82 | 1412595 | 315445 | 10.45% |
| 2025-02-11 | 22.09 | 22.69 | 0.47 | 2.12% | 22.01 | 23.16 | 1793344 | 406765 | 13.27% |
| 2025-02-10 | 22.40 | 22.22 | -0.07 | -0.31% | 21.66 | 22.59 | 1671274 | 369103 | 12.36% |
| 2025-02-07 | 21.92 | 22.29 | 0.37 | 1.69% | 21.72 | 22.79 | 2535850 | 564059 | 18.76% |
| 2025-02-06 | 19.98 | 21.92 | 1.72 | 8.51% | 19.80 | 22.58 | 2237477 | 483225 | 16.55% |
| 2025-02-05 | 19.05 | 20.20 | 1.58 | 8.49% | 19.05 | 20.26 | 1668902 | 329822 | 12.35% |
| 2025-01-27 | 19.78 | 18.62 | -0.87 | -4.46% | 18.62 | 19.78 | 940454 | 178738 | 6.96% |
| 2025-01-24 | 18.35 | 19.49 | 0.91 | 4.90% | 18.30 | 19.55 | 1435019 | 274476 | 10.62% |
| 2025-01-23 | 19.52 | 18.58 | -0.53 | -2.77% | 18.58 | 19.63 | 1349765 | 256981 | 9.99% |
| 2025-01-22 | 19.45 | 19.11 | -0.10 | -0.52% | 18.75 | 19.96 | 1915732 | 370879 | 14.17% |
| 2025-01-21 | 18.47 | 19.21 | 1.01 | 5.55% | 18.22 | 19.48 | 1598586 | 303396 | 11.83% |
| 2025-01-20 | 17.89 | 18.20 | 0.52 | 2.94% | 17.89 | 18.49 | 906038 | 164998 | 6.70% |
| 2025-01-17 | 17.60 | 17.68 | 0.06 | 0.34% | 17.50 | 17.97 | 665940 | 118268 | 4.93% |
| 2025-01-16 | 18.30 | 17.62 | -0.50 | -2.76% | 17.42 | 18.47 | 1010880 | 180860 | 7.48% |
| 2025-01-15 | 18.36 | 18.12 | -0.53 | -2.84% | 18.01 | 18.53 | 924398 | 168204 | 6.84% |
| 2025-01-14 | 17.69 | 18.65 | 0.93 | 5.25% | 17.41 | 18.78 | 1374519 | 250490 | 10.17% |
| 2025-01-13 | 16.95 | 17.72 | 0.38 | 2.19% | 16.85 | 18.10 | 1006079 | 177691 | 7.44% |
| 2025-01-10 | 17.30 | 17.34 | -0.25 | -1.42% | 17.16 | 18.44 | 1343110 | 237039 | 9.94% |
| 2025-01-09 | 16.58 | 17.59 | 0.86 | 5.14% | 16.58 | 17.66 | 1277283 | 220439 | 9.45% |
| 2025-01-08 | 16.50 | 16.73 | 0.10 | 0.60% | 15.82 | 16.88 | 861571 | 140882 | 6.37% |
| 2025-01-07 | 15.65 | 16.63 | 0.84 | 5.32% | 15.60 | 16.66 | 847974 | 138488 | 6.27% |
| 2025-01-06 | 16.30 | 15.79 | -0.40 | -2.47% | 15.56 | 16.42 | 686675 | 108893 | 5.08% |
| 2025-01-03 | 15.83 | 16.19 | 0.39 | 2.47% | 15.70 | 16.87 | 880240 | 143344 | 6.51% |
| 2025-01-02 | 16.23 | 15.80 | -0.44 | -2.71% | 15.52 | 16.49 | 549860 | 88172 | 4.58% |
| 2024-12-31 | 16.96 | 16.24 | -0.73 | -4.30% | 16.20 | 16.96 | 574819 | 95054 | 4.79% |
| 2024-12-30 | 16.75 | 16.97 | 0.27 | 1.62% | 16.20 | 16.97 | 594376 | 99626 | 4.95% |
| 2024-12-27 | 16.33 | 16.70 | 0.48 | 2.96% | 16.21 | 17.17 | 878525 | 147683 | 7.32% |
| 2024-12-26 | 15.85 | 16.22 | 0.38 | 2.40% | 15.66 | 16.45 | 639390 | 103304 | 5.33% |