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 | 25.80 | 25.63 | -0.54 | -2.06% | 25.52 | 26.31 | 85234 | 22024 | 1.96% |
| 2025-04-02 | 26.02 | 26.17 | 0.00 | 0.00% | 25.93 | 26.53 | 86021 | 22563 | 1.98% |
| 2025-04-01 | 26.69 | 26.17 | -0.35 | -1.32% | 26.05 | 27.05 | 127351 | 33701 | 2.93% |
| 2025-03-31 | 26.00 | 26.52 | 0.28 | 1.07% | 25.34 | 26.69 | 168113 | 43782 | 3.87% |
| 2025-03-28 | 26.29 | 26.24 | -0.05 | -0.19% | 26.20 | 26.80 | 111399 | 29522 | 2.56% |
| 2025-03-27 | 26.29 | 26.29 | -0.08 | -0.30% | 25.90 | 26.64 | 103327 | 27200 | 2.38% |
| 2025-03-26 | 26.30 | 26.37 | 0.03 | 0.11% | 26.26 | 26.83 | 95677 | 25311 | 2.20% |
| 2025-03-25 | 27.00 | 26.34 | -0.65 | -2.41% | 26.18 | 27.23 | 119217 | 31769 | 2.74% |
| 2025-03-24 | 26.93 | 26.99 | -0.13 | -0.48% | 26.04 | 27.30 | 161672 | 43182 | 3.72% |
| 2025-03-21 | 27.70 | 27.12 | -1.19 | -4.20% | 27.00 | 27.98 | 220238 | 60570 | 5.07% |
| 2025-03-20 | 29.17 | 28.31 | -0.80 | -2.75% | 28.29 | 29.58 | 239098 | 69134 | 5.50% |
| 2025-03-19 | 29.17 | 29.11 | 0.02 | 0.07% | 28.58 | 29.56 | 193107 | 56069 | 4.44% |
| 2025-03-18 | 29.24 | 29.09 | 0.07 | 0.24% | 28.87 | 29.70 | 132992 | 38832 | 3.06% |
| 2025-03-17 | 29.29 | 29.02 | -0.25 | -0.85% | 28.70 | 29.38 | 128522 | 37260 | 2.96% |
| 2025-03-14 | 28.83 | 29.27 | 0.27 | 0.93% | 28.52 | 29.40 | 167169 | 48623 | 3.85% |
| 2025-03-13 | 29.93 | 29.00 | -1.11 | -3.69% | 28.57 | 29.98 | 229837 | 66821 | 5.29% |
| 2025-03-12 | 30.40 | 30.11 | 0.20 | 0.67% | 30.02 | 30.85 | 254938 | 77507 | 5.86% |
| 2025-03-11 | 29.67 | 29.91 | -0.31 | -1.03% | 29.36 | 30.15 | 193446 | 57603 | 4.45% |
| 2025-03-10 | 30.99 | 30.22 | -0.89 | -2.86% | 29.77 | 31.22 | 260402 | 78482 | 5.99% |
| 2025-03-07 | 32.30 | 31.11 | -1.24 | -3.83% | 30.66 | 33.08 | 537538 | 170957 | 12.37% |
| 2025-03-06 | 30.68 | 32.35 | 3.15 | 10.79% | 30.37 | 33.17 | 711255 | 224790 | 16.36% |
| 2025-03-05 | 28.70 | 29.20 | 0.42 | 1.46% | 28.50 | 29.26 | 209180 | 60451 | 4.81% |
| 2025-03-04 | 27.91 | 28.78 | 0.45 | 1.59% | 27.91 | 29.19 | 221936 | 63985 | 5.11% |
| 2025-03-03 | 27.71 | 28.33 | 0.71 | 2.57% | 27.71 | 29.47 | 299739 | 85696 | 6.90% |
| 2025-02-28 | 28.99 | 27.62 | -1.72 | -5.86% | 27.49 | 29.59 | 299651 | 84959 | 6.89% |
| 2025-02-27 | 30.90 | 29.34 | -1.70 | -5.48% | 28.70 | 31.22 | 408203 | 121316 | 9.39% |
| 2025-02-26 | 30.75 | 31.04 | 0.49 | 1.60% | 30.55 | 31.30 | 292273 | 90411 | 6.72% |
| 2025-02-25 | 30.31 | 30.55 | -0.71 | -2.27% | 30.13 | 31.25 | 284240 | 87093 | 6.54% |
| 2025-02-24 | 32.83 | 31.26 | -1.27 | -3.90% | 30.65 | 32.86 | 436905 | 136677 | 10.05% |
| 2025-02-21 | 31.23 | 32.53 | 1.69 | 5.48% | 30.30 | 32.80 | 623730 | 197429 | 14.35% |
| 2025-02-20 | 30.65 | 30.84 | 0.14 | 0.46% | 30.03 | 31.14 | 392745 | 120395 | 9.04% |
| 2025-02-19 | 30.68 | 30.70 | 0.63 | 2.10% | 30.00 | 30.85 | 383266 | 117005 | 8.82% |
| 2025-02-18 | 31.92 | 30.07 | -2.53 | -7.76% | 29.91 | 32.47 | 645743 | 200416 | 14.86% |
| 2025-02-17 | 33.32 | 32.60 | -0.40 | -1.21% | 31.75 | 34.66 | 638721 | 210915 | 14.69% |
| 2025-02-14 | 32.00 | 33.00 | 0.65 | 2.01% | 31.10 | 34.13 | 699593 | 228837 | 16.09% |
| 2025-02-13 | 33.76 | 32.35 | -1.39 | -4.12% | 31.84 | 33.96 | 654105 | 213114 | 15.05% |
| 2025-02-12 | 32.53 | 33.74 | -0.48 | -1.40% | 32.44 | 35.67 | 909165 | 308538 | 20.92% |
| 2025-02-11 | 28.84 | 34.22 | 4.34 | 14.52% | 28.53 | 35.86 | 1230544 | 402504 | 28.31% |
| 2025-02-10 | 29.60 | 29.88 | 0.68 | 2.33% | 28.95 | 30.19 | 725892 | 214568 | 16.70% |
| 2025-02-07 | 29.51 | 29.20 | -0.80 | -2.67% | 28.89 | 31.66 | 937703 | 281437 | 21.57% |
| 2025-02-06 | 28.37 | 30.00 | 0.20 | 0.67% | 27.52 | 30.10 | 837583 | 242854 | 19.27% |
| 2025-02-05 | 30.00 | 29.80 | 0.26 | 0.88% | 28.01 | 31.79 | 1090096 | 317780 | 25.08% |
| 2025-01-27 | 26.75 | 29.54 | 4.00 | 15.66% | 25.54 | 30.51 | 1080284 | 295746 | 24.85% |
| 2025-01-24 | 22.00 | 25.54 | 4.11 | 19.18% | 22.00 | 25.57 | 846485 | 200972 | 19.47% |
| 2025-01-23 | 21.30 | 21.43 | 0.87 | 4.23% | 21.15 | 22.99 | 404902 | 89613 | 9.31% |
| 2025-01-22 | 20.60 | 20.56 | -0.22 | -1.06% | 20.35 | 20.77 | 101085 | 20765 | 2.33% |
| 2025-01-21 | 20.57 | 20.78 | 0.38 | 1.86% | 20.32 | 20.88 | 140678 | 29034 | 3.24% |
| 2025-01-20 | 20.70 | 20.40 | -0.05 | -0.24% | 20.27 | 20.88 | 118660 | 24315 | 2.73% |
| 2025-01-17 | 20.45 | 20.45 | -0.10 | -0.49% | 20.21 | 20.72 | 100766 | 20618 | 2.32% |
| 2025-01-16 | 20.90 | 20.55 | 0.02 | 0.10% | 20.27 | 21.26 | 161505 | 33502 | 3.72% |
| 2025-01-15 | 20.70 | 20.53 | -0.12 | -0.58% | 20.45 | 20.81 | 130023 | 26789 | 2.99% |
| 2025-01-14 | 19.37 | 20.65 | 1.37 | 7.11% | 19.31 | 20.65 | 173659 | 35040 | 4.00% |
| 2025-01-13 | 18.88 | 19.28 | 0.07 | 0.36% | 18.64 | 19.50 | 92570 | 17688 | 2.13% |
| 2025-01-10 | 19.85 | 19.21 | -0.70 | -3.52% | 19.20 | 20.12 | 128449 | 25206 | 2.96% |
| 2025-01-09 | 19.56 | 19.91 | 0.11 | 0.56% | 19.49 | 20.24 | 128292 | 25577 | 2.95% |
| 2025-01-08 | 19.80 | 19.80 | -0.18 | -0.90% | 18.86 | 20.02 | 174176 | 33960 | 4.01% |
| 2025-01-07 | 19.73 | 19.98 | 0.36 | 1.83% | 19.30 | 19.98 | 143358 | 28258 | 3.30% |
| 2025-01-06 | 19.80 | 19.62 | -0.18 | -0.91% | 19.38 | 20.05 | 103144 | 20298 | 2.37% |
| 2025-01-03 | 20.95 | 19.80 | -1.15 | -5.49% | 19.74 | 21.17 | 170310 | 34602 | 3.92% |
| 2025-01-02 | 21.78 | 20.95 | -0.85 | -3.90% | 20.51 | 22.05 | 174321 | 37172 | 4.01% |
| 2024-12-31 | 23.06 | 21.80 | -1.22 | -5.30% | 21.76 | 23.19 | 159399 | 35553 | 3.67% |
| 2024-12-30 | 22.78 | 23.02 | 0.24 | 1.05% | 21.85 | 23.05 | 152159 | 34527 | 3.50% |
| 2024-12-27 | 23.10 | 22.78 | -0.28 | -1.21% | 22.67 | 23.57 | 169228 | 39196 | 3.89% |
| 2024-12-26 | 22.72 | 23.06 | 0.35 | 1.54% | 22.70 | 23.23 | 133712 | 30820 | 3.08% |
| 2024-12-25 | 23.10 | 22.71 | -0.47 | -2.03% | 22.22 | 23.17 | 155053 | 35060 | 3.57% |