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 | 25.71 | 25.12 | -1.02 | -3.90% | 24.52 | 26.33 | 40727 | 10318 | 3.84% |
| 2025-04-02 | 25.72 | 26.14 | 0.42 | 1.63% | 25.41 | 27.15 | 43918 | 11560 | 4.14% |
| 2025-04-01 | 26.24 | 25.72 | -0.14 | -0.54% | 25.45 | 26.24 | 35722 | 9214 | 3.36% |
| 2025-03-31 | 26.79 | 25.86 | -1.77 | -6.41% | 25.45 | 27.37 | 70765 | 18601 | 6.66% |
| 2025-03-28 | 27.99 | 27.63 | -0.11 | -0.40% | 27.50 | 29.44 | 99056 | 28156 | 9.33% |
| 2025-03-27 | 27.96 | 27.74 | -0.34 | -1.21% | 27.10 | 28.20 | 73880 | 20441 | 6.96% |
| 2025-03-26 | 26.37 | 28.08 | 1.42 | 5.33% | 26.37 | 28.38 | 92365 | 25299 | 8.70% |
| 2025-03-25 | 26.32 | 26.66 | 0.36 | 1.37% | 25.73 | 27.28 | 48389 | 12828 | 4.56% |
| 2025-03-24 | 26.64 | 26.30 | -0.34 | -1.28% | 25.69 | 27.21 | 43125 | 11401 | 4.06% |
| 2025-03-21 | 27.91 | 26.64 | -1.34 | -4.79% | 26.60 | 27.91 | 58551 | 15823 | 5.51% |
| 2025-03-20 | 27.86 | 27.98 | 0.00 | 0.00% | 27.28 | 28.20 | 64203 | 17800 | 6.05% |
| 2025-03-19 | 27.18 | 27.98 | 0.72 | 2.64% | 26.70 | 28.48 | 112441 | 31176 | 10.59% |
| 2025-03-18 | 27.21 | 27.26 | 0.97 | 3.69% | 26.90 | 28.57 | 101026 | 27930 | 9.51% |
| 2025-03-17 | 26.31 | 26.29 | 0.13 | 0.50% | 25.90 | 26.49 | 30850 | 8095 | 2.91% |
| 2025-03-14 | 25.70 | 26.16 | 0.42 | 1.63% | 25.09 | 26.22 | 45591 | 11735 | 4.29% |
| 2025-03-13 | 27.42 | 25.74 | -1.35 | -4.98% | 25.48 | 27.42 | 71902 | 18794 | 6.77% |
| 2025-03-12 | 26.69 | 27.09 | 0.48 | 1.80% | 26.52 | 27.35 | 57682 | 15591 | 5.43% |
| 2025-03-11 | 26.39 | 26.61 | -0.44 | -1.63% | 26.27 | 26.97 | 44207 | 11764 | 4.16% |
| 2025-03-10 | 26.88 | 27.05 | 0.17 | 0.63% | 26.66 | 27.30 | 42075 | 11351 | 3.96% |
| 2025-03-07 | 26.90 | 26.88 | -0.35 | -1.29% | 26.56 | 27.42 | 56944 | 15385 | 5.36% |
| 2025-03-06 | 27.14 | 27.23 | 0.33 | 1.23% | 26.66 | 27.50 | 60304 | 16415 | 5.68% |
| 2025-03-05 | 26.75 | 26.90 | 0.16 | 0.60% | 26.07 | 26.97 | 58829 | 15584 | 5.54% |
| 2025-03-04 | 26.50 | 26.74 | -0.59 | -2.16% | 26.16 | 26.92 | 85672 | 22721 | 8.07% |
| 2025-03-03 | 26.70 | 27.33 | 0.24 | 0.89% | 26.70 | 28.73 | 106169 | 29548 | 10.00% |
| 2025-02-28 | 28.30 | 27.09 | -1.36 | -4.78% | 26.00 | 28.93 | 103765 | 28918 | 9.77% |
| 2025-02-27 | 27.50 | 28.45 | 1.03 | 3.76% | 27.30 | 29.32 | 133386 | 37752 | 12.56% |
| 2025-02-26 | 27.80 | 27.42 | -0.28 | -1.01% | 27.25 | 28.35 | 93500 | 25858 | 8.81% |
| 2025-02-25 | 28.07 | 27.70 | -1.04 | -3.62% | 27.31 | 28.50 | 108251 | 30053 | 10.19% |
| 2025-02-24 | 27.50 | 28.74 | 0.68 | 2.42% | 26.93 | 30.10 | 154372 | 43483 | 14.54% |
| 2025-02-21 | 26.87 | 28.06 | 0.67 | 2.45% | 26.64 | 28.50 | 149261 | 41468 | 14.06% |
| 2025-02-20 | 27.10 | 27.39 | -1.43 | -4.96% | 26.70 | 27.65 | 163559 | 44306 | 15.40% |
| 2025-02-19 | 27.30 | 28.82 | 1.52 | 5.57% | 26.21 | 29.42 | 268329 | 75826 | 25.27% |
| 2025-02-18 | 23.12 | 27.30 | 4.55 | 20.00% | 23.12 | 27.30 | 154839 | 41118 | 14.58% |
| 2025-02-17 | 22.66 | 22.75 | 0.03 | 0.13% | 22.53 | 23.17 | 25072 | 5707 | 2.36% |
| 2025-02-14 | 22.56 | 22.72 | 0.05 | 0.22% | 22.56 | 23.14 | 27439 | 6276 | 2.58% |
| 2025-02-13 | 23.00 | 22.67 | -0.34 | -1.48% | 22.62 | 23.25 | 26890 | 6170 | 2.53% |
| 2025-02-12 | 22.83 | 23.01 | 0.11 | 0.48% | 22.50 | 23.05 | 29992 | 6837 | 2.82% |
| 2025-02-11 | 23.14 | 22.90 | -0.24 | -1.04% | 22.71 | 23.24 | 18875 | 4311 | 1.78% |
| 2025-02-10 | 23.60 | 23.14 | -0.29 | -1.24% | 22.81 | 23.62 | 31988 | 7375 | 3.01% |
| 2025-02-07 | 22.33 | 23.43 | 1.08 | 4.83% | 22.29 | 23.48 | 39914 | 9206 | 3.76% |
| 2025-02-06 | 21.77 | 22.35 | 0.50 | 2.29% | 21.77 | 22.45 | 25376 | 5647 | 2.39% |
| 2025-02-05 | 21.61 | 21.85 | 0.65 | 3.07% | 21.30 | 22.14 | 22504 | 4906 | 2.12% |
| 2025-01-27 | 21.90 | 21.20 | -0.43 | -1.99% | 21.16 | 21.97 | 16693 | 3594 | 1.57% |
| 2025-01-24 | 21.57 | 21.63 | 0.06 | 0.28% | 21.34 | 21.94 | 20248 | 4392 | 1.91% |
| 2025-01-23 | 22.21 | 21.57 | -0.36 | -1.64% | 21.57 | 22.40 | 20784 | 4581 | 1.96% |
| 2025-01-22 | 22.28 | 21.93 | -0.26 | -1.17% | 21.80 | 22.28 | 15117 | 3326 | 1.42% |
| 2025-01-21 | 22.51 | 22.19 | -0.12 | -0.54% | 21.81 | 22.51 | 15537 | 3428 | 1.46% |
| 2025-01-20 | 22.20 | 22.31 | 0.54 | 2.48% | 21.75 | 22.58 | 20338 | 4520 | 1.92% |
| 2025-01-17 | 22.25 | 21.77 | -0.35 | -1.58% | 21.60 | 22.25 | 18316 | 4004 | 1.72% |
| 2025-01-16 | 22.36 | 22.12 | -0.05 | -0.23% | 21.90 | 22.72 | 17472 | 3896 | 1.65% |
| 2025-01-15 | 22.46 | 22.17 | -0.30 | -1.34% | 22.10 | 22.78 | 26621 | 5947 | 2.51% |
| 2025-01-14 | 20.73 | 22.47 | 1.93 | 9.40% | 20.50 | 22.52 | 49307 | 10764 | 4.64% |
| 2025-01-13 | 20.43 | 20.54 | 0.11 | 0.54% | 19.66 | 20.73 | 17589 | 3560 | 1.66% |
| 2025-01-10 | 21.50 | 20.43 | -0.90 | -4.22% | 20.38 | 21.55 | 20656 | 4334 | 1.95% |
| 2025-01-09 | 20.70 | 21.33 | 0.58 | 2.80% | 20.52 | 21.48 | 26962 | 5728 | 2.54% |
| 2025-01-08 | 21.40 | 20.75 | -0.52 | -2.44% | 20.08 | 21.41 | 33689 | 6980 | 3.17% |
| 2025-01-07 | 20.95 | 21.27 | 0.36 | 1.72% | 20.83 | 21.32 | 29045 | 6138 | 2.74% |
| 2025-01-06 | 21.10 | 20.91 | -0.15 | -0.71% | 20.00 | 21.34 | 23866 | 4979 | 2.25% |
| 2025-01-03 | 22.64 | 21.06 | -1.44 | -6.40% | 20.98 | 22.85 | 32169 | 7002 | 3.03% |
| 2025-01-02 | 22.96 | 22.50 | -0.50 | -2.17% | 22.22 | 23.30 | 24053 | 5468 | 2.27% |
| 2024-12-31 | 23.95 | 23.00 | -0.95 | -3.97% | 22.87 | 24.09 | 32915 | 7670 | 3.10% |
| 2024-12-30 | 24.45 | 23.95 | -0.35 | -1.44% | 23.78 | 24.55 | 21276 | 5127 | 2.00% |
| 2024-12-27 | 24.24 | 24.30 | 0.12 | 0.50% | 24.06 | 24.61 | 21461 | 5235 | 2.02% |
| 2024-12-26 | 24.06 | 24.18 | 0.07 | 0.29% | 24.00 | 24.83 | 26101 | 6380 | 2.46% |
| 2024-12-25 | 25.03 | 24.11 | -0.98 | -3.91% | 24.00 | 25.20 | 25208 | 6114 | 2.37% |