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 | 23.94 | 24.33 | 0.08 | 0.33% | 23.88 | 25.08 | 372699 | 91326 | 5.57% |
| 2025-04-02 | 23.90 | 24.25 | 0.46 | 1.93% | 23.67 | 24.43 | 338516 | 81865 | 5.06% |
| 2025-04-01 | 25.15 | 23.79 | -1.27 | -5.07% | 23.63 | 25.37 | 608143 | 147612 | 9.09% |
| 2025-03-31 | 26.24 | 25.06 | -2.01 | -7.43% | 24.41 | 26.26 | 568774 | 143277 | 8.51% |
| 2025-03-28 | 27.09 | 27.07 | -0.03 | -0.11% | 26.89 | 27.68 | 352617 | 95903 | 5.27% |
| 2025-03-27 | 26.70 | 27.10 | 0.26 | 0.97% | 26.64 | 28.03 | 472629 | 129417 | 7.07% |
| 2025-03-26 | 26.49 | 26.84 | 0.27 | 1.02% | 26.49 | 27.49 | 308575 | 83341 | 4.61% |
| 2025-03-25 | 27.79 | 26.57 | -1.33 | -4.77% | 26.30 | 28.00 | 399445 | 108485 | 5.97% |
| 2025-03-24 | 28.60 | 27.90 | -0.61 | -2.14% | 27.00 | 28.74 | 483061 | 133432 | 7.22% |
| 2025-03-21 | 28.96 | 28.51 | -0.56 | -1.93% | 28.50 | 29.56 | 452110 | 131053 | 6.76% |
| 2025-03-20 | 29.30 | 29.07 | -0.36 | -1.22% | 29.00 | 29.62 | 404519 | 118137 | 6.05% |
| 2025-03-19 | 29.20 | 29.43 | 0.02 | 0.07% | 29.02 | 30.00 | 485700 | 143532 | 7.26% |
| 2025-03-18 | 29.98 | 29.41 | -0.25 | -0.84% | 29.12 | 30.15 | 498376 | 146956 | 7.45% |
| 2025-03-17 | 30.14 | 29.66 | -1.19 | -3.86% | 29.51 | 30.46 | 762638 | 227516 | 11.40% |
| 2025-03-14 | 28.59 | 30.85 | 2.46 | 8.67% | 28.39 | 33.00 | 1434639 | 439929 | 21.45% |
| 2025-03-13 | 28.90 | 28.39 | -0.90 | -3.07% | 28.36 | 29.69 | 525324 | 152456 | 7.86% |
| 2025-03-12 | 29.20 | 29.29 | 0.48 | 1.67% | 28.80 | 30.39 | 691330 | 204227 | 10.34% |
| 2025-03-11 | 28.36 | 28.81 | -0.17 | -0.59% | 28.22 | 29.00 | 355378 | 101868 | 5.31% |
| 2025-03-10 | 28.63 | 28.98 | 0.46 | 1.61% | 28.10 | 29.33 | 396977 | 114041 | 5.94% |
| 2025-03-07 | 29.48 | 28.52 | -1.67 | -5.53% | 28.38 | 29.84 | 757529 | 220512 | 11.33% |
| 2025-03-06 | 29.85 | 30.19 | 0.95 | 3.25% | 29.30 | 30.88 | 929787 | 281211 | 13.90% |
| 2025-03-05 | 28.55 | 29.24 | 0.55 | 1.92% | 28.11 | 29.96 | 753961 | 219249 | 11.27% |
| 2025-03-04 | 27.80 | 28.69 | 0.59 | 2.10% | 27.71 | 29.10 | 544000 | 155646 | 8.13% |
| 2025-03-03 | 30.21 | 28.10 | -2.59 | -8.44% | 27.50 | 30.86 | 926324 | 269984 | 13.85% |
| 2025-02-28 | 32.00 | 30.69 | -1.61 | -4.98% | 30.52 | 33.30 | 929574 | 298975 | 13.90% |
| 2025-02-27 | 32.32 | 32.30 | -0.70 | -2.12% | 31.62 | 33.30 | 942798 | 305155 | 14.10% |
| 2025-02-26 | 31.65 | 33.00 | 1.35 | 4.27% | 31.10 | 33.06 | 1209606 | 389153 | 18.09% |
| 2025-02-25 | 32.00 | 31.65 | -1.71 | -5.13% | 31.31 | 32.99 | 1128670 | 362938 | 16.88% |
| 2025-02-24 | 31.94 | 33.36 | 0.82 | 2.52% | 31.74 | 34.40 | 1543130 | 510624 | 23.08% |
| 2025-02-21 | 31.55 | 32.54 | 1.41 | 4.53% | 29.82 | 33.30 | 1627898 | 520294 | 24.34% |
| 2025-02-20 | 31.00 | 31.13 | -0.29 | -0.92% | 30.58 | 31.76 | 813783 | 252780 | 12.62% |
| 2025-02-19 | 29.32 | 31.42 | 1.92 | 6.51% | 29.08 | 31.50 | 1276377 | 392381 | 19.80% |
| 2025-02-18 | 30.85 | 29.50 | -1.72 | -5.51% | 29.28 | 32.30 | 1149813 | 353695 | 17.83% |
| 2025-02-17 | 32.31 | 31.22 | -0.45 | -1.42% | 30.81 | 32.50 | 969847 | 306250 | 15.04% |
| 2025-02-14 | 31.05 | 31.67 | -0.46 | -1.43% | 30.87 | 32.20 | 1072871 | 338565 | 16.64% |
| 2025-02-13 | 32.10 | 32.13 | -0.97 | -2.93% | 31.67 | 34.09 | 1647474 | 536940 | 25.55% |
| 2025-02-12 | 30.79 | 33.10 | 1.93 | 6.19% | 30.51 | 33.77 | 1697650 | 541344 | 26.33% |
| 2025-02-11 | 31.00 | 31.17 | -0.11 | -0.35% | 29.89 | 32.27 | 1481277 | 461399 | 22.98% |
| 2025-02-10 | 30.30 | 31.28 | 0.99 | 3.27% | 29.95 | 31.83 | 1754052 | 541118 | 27.21% |
| 2025-02-07 | 26.50 | 30.29 | 3.58 | 13.40% | 26.40 | 31.35 | 1847376 | 538845 | 28.66% |
| 2025-02-06 | 25.03 | 26.71 | 1.48 | 5.87% | 24.71 | 27.05 | 880400 | 230480 | 13.66% |
| 2025-02-05 | 25.35 | 25.23 | 0.40 | 1.61% | 24.86 | 25.90 | 581552 | 146790 | 9.02% |
| 2025-01-27 | 26.61 | 24.83 | -1.40 | -5.34% | 24.81 | 26.74 | 628487 | 159746 | 9.75% |
| 2025-01-24 | 26.31 | 26.23 | -0.28 | -1.06% | 26.03 | 26.74 | 813953 | 214368 | 12.63% |
| 2025-01-23 | 28.34 | 26.51 | -1.11 | -4.02% | 26.10 | 29.67 | 1184190 | 332202 | 18.37% |
| 2025-01-22 | 28.33 | 27.62 | -4.18 | -13.14% | 27.50 | 29.60 | 1507375 | 429855 | 23.38% |
| 2025-01-21 | 30.22 | 31.80 | 1.77 | 5.89% | 29.51 | 31.80 | 1361810 | 418190 | 21.12% |
| 2025-01-20 | 29.80 | 30.03 | 0.93 | 3.20% | 28.77 | 30.87 | 1196446 | 357357 | 18.56% |
| 2025-01-17 | 28.52 | 29.10 | 0.30 | 1.04% | 28.51 | 30.25 | 1289157 | 379348 | 20.00% |
| 2025-01-16 | 28.89 | 28.80 | 0.29 | 1.02% | 28.00 | 29.69 | 1165323 | 336347 | 18.08% |
| 2025-01-15 | 28.57 | 28.51 | -1.05 | -3.55% | 28.20 | 29.15 | 1233458 | 352313 | 19.13% |
| 2025-01-14 | 26.92 | 29.56 | 3.11 | 11.76% | 26.19 | 29.74 | 1734023 | 494913 | 26.90% |
| 2025-01-13 | 23.03 | 26.45 | 2.85 | 12.08% | 22.77 | 26.88 | 1456970 | 366870 | 22.60% |
| 2025-01-10 | 24.51 | 23.60 | -1.03 | -4.18% | 23.55 | 25.14 | 632478 | 154046 | 9.81% |
| 2025-01-09 | 24.67 | 24.63 | -0.26 | -1.04% | 24.43 | 25.19 | 642375 | 159078 | 9.96% |
| 2025-01-08 | 24.69 | 24.89 | 0.20 | 0.81% | 23.60 | 25.73 | 1113344 | 273885 | 17.27% |
| 2025-01-07 | 23.10 | 24.69 | 1.59 | 6.88% | 23.00 | 24.88 | 981127 | 234026 | 15.22% |
| 2025-01-06 | 24.12 | 23.10 | -1.36 | -5.56% | 22.81 | 24.49 | 883743 | 207254 | 13.71% |
| 2025-01-03 | 26.79 | 24.46 | -2.22 | -8.32% | 24.37 | 26.98 | 975089 | 246125 | 15.12% |
| 2025-01-02 | 27.05 | 26.68 | -0.88 | -3.19% | 26.22 | 28.38 | 886728 | 241031 | 13.80% |
| 2024-12-31 | 31.00 | 27.56 | -3.61 | -11.58% | 25.98 | 31.35 | 1046134 | 310894 | 16.28% |
| 2024-12-30 | 29.15 | 31.17 | 1.29 | 4.32% | 29.00 | 32.00 | 1379991 | 421575 | 21.48% |
| 2024-12-27 | 27.66 | 29.88 | 2.03 | 7.29% | 27.50 | 30.80 | 1495155 | 435191 | 23.27% |
| 2024-12-26 | 28.10 | 27.85 | -0.34 | -1.21% | 27.46 | 28.57 | 632292 | 176806 | 9.84% |
| 2024-12-25 | 27.63 | 28.19 | 0.53 | 1.92% | 27.48 | 29.18 | 841749 | 238329 | 13.10% |