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 | 26.06 | 25.65 | -0.92 | -3.46% | 25.46 | 26.27 | 65626 | 16927 | 3.74% |
| 2025-04-02 | 24.58 | 26.57 | 1.97 | 8.01% | 24.24 | 26.59 | 86183 | 21992 | 4.91% |
| 2025-04-01 | 26.13 | 24.60 | -1.05 | -4.09% | 24.43 | 26.28 | 97222 | 24335 | 5.54% |
| 2025-03-31 | 26.20 | 25.65 | -1.02 | -3.82% | 25.01 | 26.25 | 83652 | 21262 | 4.77% |
| 2025-03-28 | 26.62 | 26.67 | -0.46 | -1.70% | 26.15 | 27.40 | 124597 | 33397 | 7.10% |
| 2025-03-27 | 25.43 | 27.13 | 1.63 | 6.39% | 25.43 | 27.48 | 173964 | 46561 | 9.92% |
| 2025-03-26 | 24.40 | 25.50 | 1.08 | 4.42% | 24.40 | 26.18 | 103979 | 26545 | 5.93% |
| 2025-03-25 | 25.92 | 24.42 | -1.73 | -6.62% | 24.18 | 26.20 | 119188 | 29878 | 13.31% |
| 2025-03-24 | 24.91 | 26.15 | 1.22 | 4.89% | 24.91 | 27.88 | 149938 | 39523 | 16.75% |
| 2025-03-21 | 25.40 | 24.93 | -0.81 | -3.15% | 24.71 | 25.49 | 82761 | 20785 | 9.25% |
| 2025-03-20 | 25.40 | 25.74 | 0.36 | 1.42% | 25.16 | 26.20 | 123008 | 31698 | 13.74% |
| 2025-03-19 | 25.22 | 25.38 | -0.02 | -0.08% | 24.55 | 25.47 | 91819 | 22894 | 10.26% |
| 2025-03-18 | 25.16 | 25.40 | -0.01 | -0.04% | 24.90 | 25.66 | 136494 | 34494 | 15.25% |
| 2025-03-17 | 23.50 | 25.41 | 2.12 | 9.10% | 23.50 | 25.49 | 199277 | 49516 | 22.26% |
| 2025-03-14 | 23.21 | 23.29 | -0.10 | -0.43% | 22.86 | 23.47 | 64115 | 14893 | 7.16% |
| 2025-03-13 | 23.85 | 23.39 | -0.42 | -1.76% | 22.90 | 23.92 | 78346 | 18243 | 8.75% |
| 2025-03-12 | 24.42 | 23.81 | -0.60 | -2.46% | 23.74 | 24.82 | 98322 | 23816 | 10.98% |
| 2025-03-11 | 23.26 | 24.41 | 0.82 | 3.48% | 23.26 | 24.45 | 110088 | 26399 | 12.30% |
| 2025-03-10 | 23.58 | 23.59 | -0.07 | -0.30% | 23.20 | 24.05 | 110548 | 26112 | 12.35% |
| 2025-03-07 | 21.80 | 23.66 | 1.78 | 8.14% | 21.65 | 25.00 | 218571 | 51334 | 24.42% |
| 2025-03-06 | 21.61 | 21.88 | 0.22 | 1.02% | 21.25 | 22.10 | 88779 | 19297 | 9.92% |
| 2025-03-05 | 21.29 | 21.66 | 0.31 | 1.45% | 20.67 | 21.76 | 68444 | 14513 | 7.65% |
| 2025-03-04 | 21.11 | 21.35 | 0.00 | 0.00% | 21.07 | 21.54 | 61208 | 13013 | 6.84% |
| 2025-03-03 | 21.65 | 21.35 | -0.08 | -0.37% | 20.86 | 22.18 | 60442 | 12993 | 6.75% |
| 2025-02-28 | 22.85 | 21.43 | -1.64 | -7.11% | 21.33 | 23.07 | 94427 | 20780 | 10.55% |
| 2025-02-27 | 23.50 | 23.07 | -0.46 | -1.95% | 22.68 | 23.60 | 97238 | 22387 | 10.86% |
| 2025-02-26 | 23.57 | 23.53 | 0.21 | 0.90% | 23.10 | 23.85 | 131892 | 30913 | 14.73% |
| 2025-02-25 | 22.40 | 23.32 | 0.39 | 1.70% | 22.39 | 23.68 | 146159 | 33758 | 16.33% |
| 2025-02-24 | 22.50 | 22.93 | 0.51 | 2.27% | 21.84 | 23.35 | 135944 | 30999 | 15.19% |
| 2025-02-21 | 22.30 | 22.42 | -0.01 | -0.04% | 21.80 | 22.67 | 99933 | 22227 | 11.16% |
| 2025-02-20 | 21.80 | 22.43 | 0.68 | 3.13% | 21.49 | 22.71 | 109227 | 24198 | 12.20% |
| 2025-02-19 | 21.25 | 21.75 | 0.36 | 1.68% | 21.21 | 21.80 | 62181 | 13446 | 6.95% |
| 2025-02-18 | 22.59 | 21.39 | -1.19 | -5.27% | 21.24 | 22.81 | 96136 | 21016 | 10.74% |
| 2025-02-17 | 22.09 | 22.58 | 0.43 | 1.94% | 22.02 | 22.73 | 89783 | 20174 | 10.03% |
| 2025-02-14 | 22.57 | 22.15 | -0.29 | -1.29% | 21.75 | 22.66 | 94021 | 20819 | 10.50% |
| 2025-02-13 | 23.30 | 22.44 | -0.75 | -3.23% | 22.21 | 23.33 | 107049 | 24208 | 11.96% |
| 2025-02-12 | 22.99 | 23.19 | 0.14 | 0.61% | 22.52 | 23.65 | 144604 | 33363 | 16.15% |
| 2025-02-11 | 23.90 | 23.05 | -0.52 | -2.21% | 22.94 | 24.42 | 183512 | 43340 | 20.50% |
| 2025-02-10 | 23.17 | 23.57 | 0.35 | 1.51% | 23.00 | 24.13 | 200032 | 47368 | 22.35% |
| 2025-02-07 | 22.39 | 23.22 | 0.82 | 3.66% | 22.21 | 24.15 | 209544 | 48740 | 23.41% |
| 2025-02-06 | 21.63 | 22.40 | 0.56 | 2.56% | 21.62 | 22.78 | 127077 | 28486 | 14.20% |
| 2025-02-05 | 21.16 | 21.84 | 1.00 | 4.80% | 21.00 | 22.20 | 79152 | 17236 | 8.84% |
| 2025-01-27 | 21.97 | 20.84 | -1.08 | -4.93% | 20.74 | 22.19 | 63188 | 13552 | 7.06% |
| 2025-01-24 | 21.40 | 21.92 | 0.66 | 3.10% | 21.20 | 21.95 | 77367 | 16737 | 8.64% |
| 2025-01-23 | 21.98 | 21.26 | -0.56 | -2.57% | 21.26 | 22.42 | 98944 | 21593 | 11.05% |
| 2025-01-22 | 21.90 | 21.82 | -0.23 | -1.04% | 21.50 | 22.40 | 86034 | 18829 | 9.61% |
| 2025-01-21 | 22.20 | 22.05 | -0.12 | -0.54% | 21.63 | 22.30 | 82487 | 18071 | 9.21% |
| 2025-01-20 | 22.42 | 22.17 | -0.71 | -3.10% | 21.95 | 22.80 | 130969 | 29121 | 14.63% |
| 2025-01-17 | 22.00 | 22.88 | 0.36 | 1.60% | 21.30 | 23.88 | 223577 | 50268 | 24.98% |
| 2025-01-16 | 21.76 | 22.52 | 0.76 | 3.49% | 21.66 | 22.66 | 143697 | 31898 | 16.05% |
| 2025-01-15 | 20.91 | 21.76 | 0.73 | 3.47% | 20.91 | 22.08 | 133779 | 28807 | 14.94% |
| 2025-01-14 | 19.20 | 21.03 | 1.83 | 9.53% | 19.10 | 21.11 | 127465 | 26233 | 14.24% |
| 2025-01-13 | 19.70 | 19.20 | -0.65 | -3.27% | 18.19 | 19.70 | 86544 | 16327 | 9.67% |
| 2025-01-10 | 20.78 | 19.85 | -1.18 | -5.61% | 19.81 | 21.14 | 100586 | 20640 | 11.24% |
| 2025-01-09 | 20.90 | 21.03 | -0.15 | -0.71% | 20.52 | 21.48 | 125809 | 26420 | 14.05% |
| 2025-01-08 | 21.86 | 21.18 | -1.37 | -6.08% | 20.83 | 21.93 | 167008 | 35662 | 18.66% |
| 2025-01-07 | 21.63 | 22.55 | 1.45 | 6.87% | 20.77 | 22.57 | 214773 | 46277 | 23.99% |
| 2025-01-06 | 21.40 | 21.10 | -0.16 | -0.75% | 20.20 | 22.08 | 150440 | 31650 | 16.81% |
| 2025-01-03 | 21.30 | 21.26 | 0.10 | 0.47% | 19.86 | 22.12 | 165665 | 34853 | 18.51% |
| 2025-01-02 | 22.10 | 21.16 | -1.44 | -6.37% | 20.89 | 22.18 | 170713 | 36672 | 19.07% |
| 2024-12-31 | 21.44 | 22.60 | 1.06 | 4.92% | 21.44 | 22.93 | 249334 | 56070 | 27.85% |
| 2024-12-30 | 21.56 | 21.54 | -0.12 | -0.55% | 20.73 | 21.70 | 140075 | 29867 | 15.65% |
| 2024-12-27 | 20.88 | 21.66 | 0.79 | 3.79% | 20.50 | 22.20 | 224461 | 48237 | 25.07% |
| 2024-12-26 | 20.02 | 20.87 | 0.24 | 1.16% | 20.02 | 21.61 | 242371 | 50937 | 27.08% |