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 | 24.99 | 26.32 | 0.70 | 2.73% | 24.87 | 26.68 | 89063 | 23095 | 4.19% |
| 2025-04-02 | 26.14 | 25.62 | -0.58 | -2.21% | 25.61 | 26.54 | 61364 | 15956 | 2.89% |
| 2025-04-01 | 26.87 | 26.20 | -0.69 | -2.57% | 26.10 | 26.87 | 87373 | 23044 | 4.11% |
| 2025-03-31 | 26.00 | 26.89 | 0.50 | 1.89% | 25.65 | 27.20 | 144066 | 38381 | 6.78% |
| 2025-03-28 | 25.50 | 26.39 | 0.82 | 3.21% | 25.06 | 26.58 | 135062 | 35055 | 6.35% |
| 2025-03-27 | 25.00 | 25.57 | 0.53 | 2.12% | 24.63 | 26.30 | 96155 | 24673 | 4.52% |
| 2025-03-26 | 24.68 | 25.04 | 0.26 | 1.05% | 24.61 | 25.20 | 37523 | 9368 | 1.77% |
| 2025-03-25 | 25.31 | 24.78 | -0.63 | -2.48% | 24.71 | 25.41 | 44906 | 11208 | 2.11% |
| 2025-03-24 | 26.19 | 25.41 | -0.65 | -2.49% | 24.61 | 26.19 | 70974 | 17957 | 3.34% |
| 2025-03-21 | 26.21 | 26.06 | -0.22 | -0.84% | 25.74 | 26.33 | 57817 | 15044 | 2.72% |
| 2025-03-20 | 26.75 | 26.28 | -0.44 | -1.65% | 26.26 | 26.92 | 59045 | 15690 | 2.78% |
| 2025-03-19 | 27.23 | 26.72 | -0.70 | -2.55% | 26.60 | 27.30 | 74259 | 19933 | 3.49% |
| 2025-03-18 | 27.39 | 27.42 | 0.20 | 0.73% | 27.03 | 27.58 | 66802 | 18247 | 3.14% |
| 2025-03-17 | 27.38 | 27.22 | -0.11 | -0.40% | 27.05 | 27.61 | 67270 | 18345 | 3.17% |
| 2025-03-14 | 26.40 | 27.33 | 0.85 | 3.21% | 26.25 | 27.42 | 97595 | 26391 | 4.59% |
| 2025-03-13 | 27.20 | 26.48 | -0.96 | -3.50% | 26.19 | 27.25 | 92269 | 24542 | 4.34% |
| 2025-03-12 | 27.24 | 27.44 | 0.35 | 1.29% | 27.19 | 27.76 | 87286 | 23996 | 4.11% |
| 2025-03-11 | 26.88 | 27.09 | -0.16 | -0.59% | 26.70 | 27.23 | 57375 | 15469 | 2.70% |
| 2025-03-10 | 27.21 | 27.25 | -0.22 | -0.80% | 26.77 | 27.35 | 82652 | 22327 | 3.89% |
| 2025-03-07 | 27.80 | 27.47 | -0.70 | -2.48% | 27.25 | 28.30 | 133509 | 37027 | 6.28% |
| 2025-03-06 | 27.36 | 28.17 | 1.54 | 5.78% | 27.36 | 28.44 | 206948 | 57748 | 9.74% |
| 2025-03-05 | 26.29 | 26.63 | 0.22 | 0.83% | 25.95 | 26.63 | 83078 | 21847 | 3.91% |
| 2025-03-04 | 25.86 | 26.41 | 0.13 | 0.49% | 25.73 | 26.43 | 76368 | 19973 | 3.59% |
| 2025-03-03 | 26.06 | 26.28 | 0.29 | 1.12% | 25.66 | 26.95 | 111889 | 29556 | 5.26% |
| 2025-02-28 | 28.05 | 25.99 | -2.34 | -8.26% | 25.70 | 28.05 | 168202 | 45192 | 7.91% |
| 2025-02-27 | 28.29 | 28.33 | 0.06 | 0.21% | 27.67 | 29.27 | 171429 | 48863 | 8.07% |
| 2025-02-26 | 28.39 | 28.27 | 0.00 | 0.00% | 27.92 | 28.50 | 114544 | 32212 | 5.39% |
| 2025-02-25 | 28.42 | 28.27 | -0.83 | -2.85% | 27.94 | 28.60 | 134504 | 38060 | 6.33% |
| 2025-02-24 | 29.50 | 29.10 | -0.82 | -2.74% | 28.78 | 29.51 | 150999 | 43964 | 7.10% |
| 2025-02-21 | 29.55 | 29.92 | 0.78 | 2.68% | 28.87 | 30.09 | 188233 | 55632 | 8.86% |
| 2025-02-20 | 29.08 | 29.14 | -0.05 | -0.17% | 28.70 | 29.40 | 137745 | 40066 | 6.48% |
| 2025-02-19 | 28.57 | 29.19 | 0.68 | 2.39% | 28.56 | 29.30 | 156618 | 45475 | 7.37% |
| 2025-02-18 | 31.32 | 28.51 | -3.44 | -10.77% | 28.42 | 31.46 | 262638 | 79005 | 12.36% |
| 2025-02-17 | 31.10 | 31.95 | 0.44 | 1.40% | 30.43 | 32.00 | 297118 | 92814 | 13.98% |
| 2025-02-14 | 30.29 | 31.51 | 0.37 | 1.19% | 29.51 | 32.12 | 322071 | 98519 | 15.15% |
| 2025-02-13 | 31.51 | 31.14 | -0.65 | -2.04% | 31.13 | 34.00 | 362404 | 117878 | 17.05% |
| 2025-02-12 | 30.99 | 31.79 | -1.10 | -3.34% | 30.76 | 32.40 | 360892 | 113684 | 16.98% |
| 2025-02-11 | 28.99 | 32.89 | 4.12 | 14.32% | 28.60 | 33.80 | 555061 | 171944 | 26.12% |
| 2025-02-10 | 28.11 | 28.77 | 0.43 | 1.52% | 28.08 | 28.80 | 216754 | 61898 | 10.20% |
| 2025-02-07 | 28.09 | 28.34 | -0.09 | -0.32% | 27.67 | 28.88 | 269709 | 76581 | 12.69% |
| 2025-02-06 | 27.51 | 28.43 | 0.56 | 2.01% | 27.45 | 28.57 | 223509 | 62842 | 10.52% |
| 2025-02-05 | 27.36 | 27.87 | 0.54 | 1.98% | 27.12 | 28.06 | 197842 | 54732 | 9.31% |
| 2025-01-27 | 28.91 | 27.33 | -1.49 | -5.17% | 27.12 | 29.21 | 229866 | 64779 | 10.82% |
| 2025-01-24 | 27.72 | 28.82 | 0.83 | 2.97% | 27.50 | 29.05 | 303174 | 86182 | 14.26% |
| 2025-01-23 | 28.61 | 27.99 | -0.61 | -2.13% | 27.96 | 29.24 | 303738 | 86972 | 14.29% |
| 2025-01-22 | 29.61 | 28.60 | -1.71 | -5.64% | 28.25 | 29.83 | 323778 | 93569 | 15.23% |
| 2025-01-21 | 30.99 | 30.31 | -0.48 | -1.56% | 29.21 | 31.19 | 427360 | 128371 | 20.11% |
| 2025-01-20 | 33.39 | 30.79 | -1.87 | -5.73% | 30.51 | 33.99 | 484772 | 153163 | 22.81% |
| 2025-01-17 | 37.22 | 32.66 | -4.94 | -13.14% | 32.48 | 37.60 | 646527 | 223025 | 30.42% |
| 2025-01-16 | 35.00 | 37.60 | 6.27 | 20.01% | 34.43 | 37.60 | 792469 | 289042 | 37.29% |
| 2025-01-15 | 31.33 | 31.33 | 5.22 | 19.99% | 31.33 | 31.33 | 53431 | 16739 | 2.51% |
| 2025-01-14 | 26.11 | 26.11 | 4.35 | 19.99% | 26.11 | 26.11 | 73314 | 19142 | 3.45% |
| 2025-01-13 | 21.93 | 21.76 | -0.55 | -2.47% | 21.05 | 22.16 | 73505 | 15866 | 3.46% |
| 2025-01-10 | 23.32 | 22.31 | -1.44 | -6.06% | 22.27 | 23.74 | 103589 | 23842 | 4.87% |
| 2025-01-09 | 23.35 | 23.75 | -0.03 | -0.13% | 23.30 | 24.66 | 162826 | 39022 | 7.66% |
| 2025-01-08 | 22.00 | 23.78 | 1.34 | 5.97% | 21.80 | 23.96 | 172884 | 39586 | 8.13% |
| 2025-01-07 | 21.61 | 22.44 | 1.07 | 5.01% | 21.16 | 22.45 | 108521 | 23668 | 5.11% |
| 2025-01-06 | 22.47 | 21.37 | -1.36 | -5.98% | 21.02 | 22.49 | 115719 | 25138 | 5.44% |
| 2025-01-03 | 25.30 | 22.73 | -2.70 | -10.62% | 22.60 | 25.50 | 175977 | 41820 | 8.28% |
| 2025-01-02 | 24.58 | 25.43 | 1.43 | 5.96% | 24.31 | 27.16 | 233791 | 60322 | 10.92% |
| 2024-12-31 | 25.35 | 24.00 | -1.36 | -5.36% | 23.99 | 25.57 | 113882 | 28152 | 5.32% |
| 2024-12-30 | 25.93 | 25.36 | -1.09 | -4.12% | 24.68 | 25.94 | 148835 | 37506 | 6.95% |
| 2024-12-27 | 27.87 | 26.45 | -1.85 | -6.54% | 26.36 | 28.15 | 227983 | 61778 | 10.65% |
| 2024-12-26 | 27.65 | 28.30 | 1.11 | 4.08% | 27.65 | 29.50 | 270971 | 77345 | 12.66% |