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 | 36.01 | 34.85 | -2.60 | -6.94% | 34.38 | 37.98 | 676538 | 242910 | 23.52% |
| 2025-04-02 | 40.30 | 37.45 | -2.96 | -7.32% | 37.00 | 40.96 | 779643 | 299717 | 27.11% |
| 2025-04-01 | 36.00 | 40.41 | 3.81 | 10.41% | 35.00 | 42.00 | 972480 | 373089 | 33.81% |
| 2025-03-31 | 37.81 | 36.60 | -1.25 | -3.30% | 35.80 | 40.89 | 1016498 | 392938 | 35.34% |
| 2025-03-28 | 38.94 | 37.85 | 4.78 | 14.45% | 36.66 | 39.68 | 1126418 | 430493 | 39.16% |
| 2025-03-27 | 28.10 | 33.07 | 5.51 | 19.99% | 27.08 | 33.07 | 548251 | 164586 | 19.06% |
| 2025-03-26 | 26.75 | 27.56 | 0.69 | 2.57% | 26.46 | 28.22 | 289820 | 79316 | 10.08% |
| 2025-03-25 | 25.68 | 26.87 | 1.21 | 4.72% | 25.60 | 27.20 | 241122 | 64147 | 8.38% |
| 2025-03-24 | 25.33 | 25.66 | 0.33 | 1.30% | 24.72 | 25.67 | 97340 | 24556 | 3.38% |
| 2025-03-21 | 26.20 | 25.33 | -0.97 | -3.69% | 25.28 | 26.25 | 101919 | 26218 | 3.54% |
| 2025-03-20 | 26.41 | 26.30 | 0.22 | 0.84% | 26.10 | 26.82 | 119940 | 31703 | 4.17% |
| 2025-03-19 | 26.51 | 26.08 | -0.52 | -1.95% | 26.03 | 26.54 | 82735 | 21724 | 2.88% |
| 2025-03-18 | 26.42 | 26.60 | 0.19 | 0.72% | 26.33 | 26.87 | 96317 | 25593 | 3.35% |
| 2025-03-17 | 26.60 | 26.41 | -0.12 | -0.45% | 26.20 | 27.00 | 102923 | 27306 | 3.58% |
| 2025-03-14 | 26.02 | 26.53 | 0.40 | 1.53% | 25.84 | 26.60 | 112162 | 29504 | 3.90% |
| 2025-03-13 | 27.00 | 26.13 | -0.88 | -3.26% | 25.80 | 27.00 | 154370 | 40484 | 5.37% |
| 2025-03-12 | 27.26 | 27.01 | -0.18 | -0.66% | 26.77 | 27.82 | 151547 | 41114 | 5.27% |
| 2025-03-11 | 26.83 | 27.19 | -0.20 | -0.73% | 26.65 | 27.49 | 157504 | 42519 | 5.48% |
| 2025-03-10 | 27.50 | 27.39 | -0.34 | -1.23% | 27.00 | 28.48 | 335559 | 92708 | 11.67% |
| 2025-03-07 | 25.02 | 27.73 | 2.97 | 12.00% | 24.86 | 28.86 | 499605 | 136669 | 17.37% |
| 2025-03-06 | 24.65 | 24.76 | 0.18 | 0.73% | 24.63 | 25.27 | 102942 | 25666 | 3.58% |
| 2025-03-05 | 24.63 | 24.58 | -0.14 | -0.57% | 24.16 | 25.30 | 78507 | 19340 | 2.73% |
| 2025-03-04 | 23.98 | 24.72 | 0.52 | 2.15% | 23.83 | 24.78 | 92667 | 22599 | 3.22% |
| 2025-03-03 | 23.96 | 24.20 | 0.23 | 0.96% | 23.66 | 24.93 | 95672 | 23240 | 3.33% |
| 2025-02-28 | 25.10 | 23.97 | -1.52 | -5.96% | 23.84 | 25.42 | 113135 | 27696 | 3.93% |
| 2025-02-27 | 25.85 | 25.49 | -0.46 | -1.77% | 24.88 | 25.91 | 109756 | 27865 | 3.82% |
| 2025-02-26 | 26.33 | 25.95 | 0.13 | 0.50% | 25.62 | 26.49 | 138870 | 35997 | 4.83% |
| 2025-02-25 | 25.20 | 25.82 | 0.26 | 1.02% | 25.03 | 26.30 | 136535 | 35235 | 4.75% |
| 2025-02-24 | 25.50 | 25.56 | 0.10 | 0.39% | 25.22 | 25.98 | 125494 | 32137 | 4.36% |
| 2025-02-21 | 24.78 | 25.46 | 0.50 | 2.00% | 24.67 | 25.49 | 133375 | 33608 | 4.64% |
| 2025-02-20 | 25.10 | 24.96 | -0.22 | -0.87% | 24.71 | 25.10 | 79973 | 19895 | 2.78% |
| 2025-02-19 | 24.33 | 25.18 | 0.83 | 3.41% | 24.16 | 25.26 | 119172 | 29791 | 4.14% |
| 2025-02-18 | 24.70 | 24.35 | -0.51 | -2.05% | 24.26 | 25.41 | 112815 | 28026 | 3.92% |
| 2025-02-17 | 24.16 | 24.86 | 0.77 | 3.20% | 24.10 | 24.88 | 111699 | 27543 | 3.88% |
| 2025-02-14 | 24.42 | 24.09 | -0.47 | -1.91% | 23.89 | 24.55 | 106266 | 25618 | 3.69% |
| 2025-02-13 | 25.41 | 24.56 | -0.84 | -3.31% | 24.56 | 25.48 | 107422 | 26706 | 3.73% |
| 2025-02-12 | 24.77 | 25.40 | 0.45 | 1.80% | 24.71 | 25.40 | 103315 | 25891 | 3.59% |
| 2025-02-11 | 25.18 | 24.95 | -0.29 | -1.15% | 24.66 | 25.18 | 71743 | 17833 | 2.49% |
| 2025-02-10 | 25.13 | 25.24 | 0.15 | 0.60% | 24.80 | 25.35 | 96433 | 24164 | 3.35% |
| 2025-02-07 | 25.13 | 25.09 | -0.04 | -0.16% | 24.70 | 25.50 | 126276 | 31781 | 4.39% |
| 2025-02-06 | 23.94 | 25.13 | 1.07 | 4.45% | 23.80 | 25.23 | 112529 | 27918 | 3.91% |
| 2025-02-05 | 24.15 | 24.06 | 0.50 | 2.12% | 23.90 | 24.30 | 63822 | 15364 | 2.22% |
| 2025-01-27 | 24.69 | 23.56 | -1.05 | -4.27% | 23.56 | 24.88 | 83035 | 19907 | 2.89% |
| 2025-01-24 | 24.35 | 24.61 | 0.26 | 1.07% | 24.23 | 24.68 | 70044 | 17154 | 2.44% |
| 2025-01-23 | 24.68 | 24.35 | -0.04 | -0.16% | 24.35 | 25.26 | 88081 | 21834 | 3.06% |
| 2025-01-22 | 24.84 | 24.39 | -0.64 | -2.56% | 24.03 | 24.95 | 92319 | 22589 | 3.21% |
| 2025-01-21 | 25.15 | 25.03 | -0.12 | -0.48% | 24.79 | 25.33 | 72274 | 18086 | 2.51% |
| 2025-01-20 | 25.72 | 25.15 | -0.19 | -0.75% | 25.05 | 25.84 | 87219 | 22061 | 3.03% |
| 2025-01-17 | 24.98 | 25.34 | 0.18 | 0.72% | 24.70 | 26.04 | 112681 | 28582 | 3.92% |
| 2025-01-16 | 25.50 | 25.16 | 0.03 | 0.12% | 24.86 | 26.10 | 108716 | 27599 | 3.78% |
| 2025-01-15 | 25.53 | 25.13 | -0.48 | -1.87% | 24.87 | 25.72 | 102218 | 25735 | 3.55% |
| 2025-01-14 | 24.78 | 25.61 | 0.86 | 3.47% | 24.26 | 25.72 | 149668 | 37649 | 5.20% |
| 2025-01-13 | 23.51 | 24.75 | 0.87 | 3.64% | 23.12 | 24.96 | 127505 | 30781 | 4.43% |
| 2025-01-10 | 24.90 | 23.88 | -1.11 | -4.44% | 23.83 | 26.08 | 178780 | 44793 | 6.22% |
| 2025-01-09 | 25.77 | 24.99 | -0.82 | -3.18% | 24.80 | 26.00 | 174881 | 44241 | 6.08% |
| 2025-01-08 | 23.92 | 25.81 | 2.33 | 9.92% | 23.80 | 26.53 | 290945 | 73695 | 10.12% |
| 2025-01-07 | 23.30 | 23.48 | 0.13 | 0.56% | 22.77 | 23.67 | 93285 | 21696 | 3.24% |
| 2025-01-06 | 23.83 | 23.35 | -0.91 | -3.75% | 22.67 | 24.00 | 131757 | 30588 | 4.58% |
| 2025-01-03 | 25.50 | 24.26 | -1.01 | -4.00% | 24.12 | 25.68 | 92140 | 22981 | 3.20% |
| 2025-01-02 | 26.83 | 25.27 | -1.82 | -6.72% | 25.00 | 27.00 | 146846 | 38059 | 5.11% |
| 2024-12-31 | 29.05 | 27.09 | -1.97 | -6.78% | 27.07 | 29.19 | 129224 | 36005 | 4.49% |
| 2024-12-30 | 28.61 | 29.06 | -0.13 | -0.45% | 28.28 | 29.68 | 137308 | 39764 | 4.77% |
| 2024-12-27 | 29.12 | 29.19 | 0.07 | 0.24% | 28.78 | 30.29 | 188419 | 55583 | 6.55% |
| 2024-12-26 | 28.40 | 29.12 | 0.65 | 2.28% | 28.13 | 30.06 | 209451 | 61074 | 7.28% |
| 2024-12-25 | 28.51 | 28.47 | -0.35 | -1.21% | 27.80 | 28.73 | 119233 | 33735 | 4.15% |
| 2024-12-24 | 28.10 | 28.82 | 0.66 | 2.34% | 27.01 | 29.14 | 199281 | 56138 | 6.93% |