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 | 26.05 | 25.55 | -0.89 | -3.37% | 25.20 | 26.42 | 71694 | 18464 | 5.97% |
| 2025-04-02 | 27.41 | 26.44 | -0.83 | -3.04% | 26.11 | 27.73 | 76796 | 20665 | 6.39% |
| 2025-04-01 | 27.01 | 27.27 | 0.17 | 0.63% | 26.56 | 28.20 | 52079 | 14302 | 4.33% |
| 2025-03-31 | 26.51 | 27.10 | 0.22 | 0.82% | 25.85 | 27.79 | 63884 | 17066 | 5.32% |
| 2025-03-28 | 27.62 | 26.88 | -1.02 | -3.66% | 26.79 | 28.04 | 51955 | 14147 | 4.32% |
| 2025-03-27 | 28.89 | 27.90 | -0.50 | -1.76% | 27.61 | 28.89 | 56625 | 15865 | 4.71% |
| 2025-03-26 | 27.91 | 28.40 | 0.57 | 2.05% | 27.76 | 29.09 | 75545 | 21539 | 6.29% |
| 2025-03-25 | 27.46 | 27.83 | 0.54 | 1.98% | 26.73 | 28.36 | 92185 | 25460 | 7.67% |
| 2025-03-24 | 28.60 | 27.29 | -1.24 | -4.35% | 26.33 | 28.60 | 115817 | 31451 | 9.64% |
| 2025-03-21 | 28.76 | 28.53 | -0.52 | -1.79% | 28.23 | 29.28 | 92875 | 26659 | 7.73% |
| 2025-03-20 | 29.30 | 29.05 | -0.66 | -2.22% | 29.02 | 29.88 | 106544 | 31229 | 8.87% |
| 2025-03-19 | 29.80 | 29.71 | -0.44 | -1.46% | 29.13 | 30.50 | 151549 | 45113 | 12.61% |
| 2025-03-18 | 30.45 | 30.15 | 0.36 | 1.21% | 29.32 | 30.49 | 196045 | 58765 | 16.32% |
| 2025-03-17 | 29.33 | 29.79 | 0.65 | 2.23% | 28.37 | 30.35 | 184663 | 54265 | 15.37% |
| 2025-03-14 | 28.41 | 29.14 | 0.58 | 2.03% | 27.22 | 30.73 | 248112 | 71598 | 20.65% |
| 2025-03-13 | 29.54 | 28.56 | -0.30 | -1.04% | 27.87 | 30.10 | 250163 | 71987 | 20.82% |
| 2025-03-12 | 26.70 | 28.86 | 2.68 | 10.24% | 26.70 | 30.16 | 393828 | 112681 | 32.78% |
| 2025-03-11 | 25.99 | 26.18 | -0.10 | -0.38% | 24.84 | 26.60 | 241095 | 61993 | 20.06% |
| 2025-03-10 | 23.00 | 26.28 | 3.24 | 14.06% | 22.70 | 26.30 | 294042 | 73079 | 24.47% |
| 2025-03-07 | 23.52 | 23.04 | -0.68 | -2.87% | 22.85 | 24.95 | 130928 | 31146 | 10.90% |
| 2025-03-06 | 23.53 | 23.72 | 0.25 | 1.07% | 23.35 | 24.37 | 96039 | 22807 | 7.99% |
| 2025-03-05 | 22.40 | 23.47 | 1.02 | 4.54% | 22.15 | 23.68 | 87253 | 20008 | 7.26% |
| 2025-03-04 | 22.15 | 22.45 | 0.16 | 0.72% | 21.92 | 22.55 | 45292 | 10114 | 3.77% |
| 2025-03-03 | 21.85 | 22.29 | 0.49 | 2.25% | 21.60 | 22.80 | 76556 | 17078 | 6.37% |
| 2025-02-28 | 24.93 | 21.80 | -2.67 | -10.91% | 21.71 | 25.00 | 132735 | 30507 | 11.05% |
| 2025-02-27 | 24.84 | 24.47 | -0.21 | -0.85% | 23.69 | 24.96 | 91669 | 22242 | 7.63% |
| 2025-02-26 | 25.27 | 24.68 | -0.03 | -0.12% | 24.38 | 25.90 | 114386 | 28454 | 9.52% |
| 2025-02-25 | 24.62 | 24.71 | -0.58 | -2.29% | 24.12 | 25.10 | 103844 | 25544 | 8.64% |
| 2025-02-24 | 26.05 | 25.29 | -1.26 | -4.75% | 25.04 | 26.34 | 151430 | 38729 | 12.60% |
| 2025-02-21 | 25.75 | 26.55 | 1.04 | 4.08% | 25.25 | 26.98 | 183022 | 48220 | 15.23% |
| 2025-02-20 | 24.80 | 25.51 | 0.81 | 3.28% | 24.14 | 25.82 | 106403 | 26686 | 8.86% |
| 2025-02-19 | 23.84 | 24.70 | 0.72 | 3.00% | 23.74 | 25.54 | 69171 | 16987 | 5.76% |
| 2025-02-18 | 25.13 | 23.98 | -1.11 | -4.42% | 23.85 | 25.29 | 71503 | 17488 | 5.95% |
| 2025-02-17 | 24.81 | 25.09 | 0.84 | 3.46% | 24.41 | 25.53 | 84166 | 21022 | 7.00% |
| 2025-02-14 | 24.50 | 24.25 | -0.34 | -1.38% | 23.90 | 24.88 | 74454 | 18074 | 6.20% |
| 2025-02-13 | 25.66 | 24.59 | -1.01 | -3.95% | 24.50 | 25.98 | 98215 | 24594 | 8.17% |
| 2025-02-12 | 24.65 | 25.60 | 1.05 | 4.28% | 24.65 | 26.89 | 124400 | 32126 | 10.35% |
| 2025-02-11 | 25.49 | 24.55 | -0.56 | -2.23% | 24.50 | 25.70 | 97283 | 24319 | 8.10% |
| 2025-02-10 | 24.71 | 25.11 | 0.55 | 2.24% | 24.50 | 25.90 | 146167 | 36903 | 12.16% |
| 2025-02-07 | 23.75 | 24.56 | 0.82 | 3.45% | 23.36 | 25.39 | 156480 | 38456 | 13.02% |
| 2025-02-06 | 22.62 | 23.74 | 1.46 | 6.55% | 22.00 | 24.75 | 120731 | 28306 | 10.05% |
| 2025-02-05 | 22.17 | 22.28 | 0.52 | 2.39% | 21.82 | 23.25 | 73600 | 16497 | 6.13% |
| 2025-01-27 | 22.90 | 21.76 | -1.24 | -5.39% | 21.70 | 23.15 | 58606 | 13040 | 4.88% |
| 2025-01-24 | 22.72 | 23.00 | 0.10 | 0.44% | 22.71 | 23.19 | 57234 | 13148 | 4.76% |
| 2025-01-23 | 23.80 | 22.90 | -0.56 | -2.39% | 22.90 | 23.97 | 89680 | 20970 | 7.46% |
| 2025-01-22 | 22.38 | 23.46 | 1.08 | 4.83% | 22.15 | 24.04 | 146611 | 34221 | 12.20% |
| 2025-01-21 | 22.10 | 22.38 | 0.31 | 1.40% | 21.48 | 22.62 | 70650 | 15544 | 5.88% |
| 2025-01-20 | 21.09 | 22.07 | 1.14 | 5.45% | 20.75 | 22.48 | 95433 | 20809 | 7.94% |
| 2025-01-17 | 21.01 | 20.93 | -0.29 | -1.37% | 20.65 | 21.38 | 56698 | 11887 | 4.72% |
| 2025-01-16 | 21.00 | 21.22 | 0.34 | 1.63% | 20.68 | 21.63 | 74076 | 15712 | 6.16% |
| 2025-01-15 | 22.14 | 20.88 | -1.32 | -5.95% | 20.58 | 22.68 | 117429 | 25086 | 9.77% |
| 2025-01-14 | 21.26 | 22.20 | 1.11 | 5.26% | 21.05 | 22.20 | 60409 | 13162 | 5.03% |
| 2025-01-13 | 21.30 | 21.09 | -0.46 | -2.13% | 20.36 | 21.40 | 59950 | 12561 | 4.99% |
| 2025-01-10 | 23.00 | 21.55 | -1.51 | -6.55% | 21.55 | 23.29 | 123530 | 27768 | 10.28% |
| 2025-01-09 | 22.00 | 23.06 | 1.06 | 4.82% | 21.12 | 23.60 | 167424 | 38012 | 13.93% |
| 2025-01-08 | 20.00 | 22.00 | 1.90 | 9.45% | 19.80 | 22.95 | 167421 | 36408 | 13.93% |
| 2025-01-07 | 19.01 | 20.10 | 1.10 | 5.79% | 18.98 | 20.12 | 56057 | 10973 | 4.67% |
| 2025-01-06 | 19.20 | 19.00 | -0.24 | -1.25% | 18.36 | 19.63 | 54188 | 10345 | 4.51% |
| 2025-01-03 | 21.12 | 19.24 | -1.88 | -8.90% | 19.21 | 21.40 | 106892 | 21313 | 8.90% |
| 2025-01-02 | 21.62 | 21.12 | -0.49 | -2.27% | 20.85 | 22.10 | 62162 | 13331 | 5.17% |
| 2024-12-31 | 22.84 | 21.61 | -0.99 | -4.38% | 21.61 | 23.10 | 66090 | 14602 | 5.50% |
| 2024-12-30 | 22.95 | 22.60 | -0.54 | -2.33% | 22.35 | 23.23 | 60712 | 13794 | 5.05% |
| 2024-12-27 | 24.08 | 23.14 | -0.49 | -2.07% | 23.00 | 24.18 | 76057 | 17944 | 6.33% |
| 2024-12-26 | 21.99 | 23.63 | 1.27 | 5.68% | 21.99 | 23.82 | 106744 | 24838 | 8.88% |