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 | 25.16 | 24.91 | -0.57 | -2.24% | 24.46 | 25.73 | 22605 | 5655 | 2.30% |
| 2025-04-02 | 25.04 | 25.48 | 0.25 | 0.99% | 24.97 | 25.77 | 22932 | 5840 | 2.33% |
| 2025-04-01 | 24.69 | 25.23 | 0.90 | 3.70% | 24.45 | 25.68 | 48841 | 12281 | 4.97% |
| 2025-03-31 | 25.39 | 24.33 | -1.25 | -4.89% | 23.60 | 25.39 | 57367 | 13864 | 5.83% |
| 2025-03-28 | 26.69 | 25.58 | -1.22 | -4.55% | 25.38 | 26.90 | 44627 | 11565 | 4.54% |
| 2025-03-27 | 27.20 | 26.80 | -0.29 | -1.07% | 26.43 | 27.55 | 34064 | 9225 | 3.46% |
| 2025-03-26 | 26.66 | 27.09 | 0.29 | 1.08% | 26.57 | 27.58 | 26927 | 7323 | 2.74% |
| 2025-03-25 | 27.48 | 26.80 | -0.20 | -0.74% | 26.55 | 27.48 | 23340 | 6289 | 2.37% |
| 2025-03-24 | 27.95 | 27.00 | -0.80 | -2.88% | 26.14 | 27.95 | 45492 | 12199 | 4.63% |
| 2025-03-21 | 29.47 | 27.80 | -1.25 | -4.30% | 27.32 | 29.60 | 65955 | 18468 | 6.71% |
| 2025-03-20 | 27.51 | 29.05 | 1.52 | 5.52% | 27.12 | 29.93 | 115555 | 33479 | 11.75% |
| 2025-03-19 | 27.85 | 27.53 | -0.52 | -1.85% | 27.40 | 28.20 | 36451 | 10138 | 3.71% |
| 2025-03-18 | 27.12 | 28.05 | 0.81 | 2.97% | 27.03 | 28.34 | 50609 | 13965 | 5.15% |
| 2025-03-17 | 27.85 | 27.24 | -0.53 | -1.91% | 27.11 | 27.91 | 46318 | 12688 | 4.71% |
| 2025-03-14 | 26.61 | 27.77 | 1.16 | 4.36% | 26.01 | 27.85 | 68680 | 18484 | 6.98% |
| 2025-03-13 | 28.99 | 26.61 | -2.52 | -8.65% | 26.44 | 29.07 | 91223 | 25071 | 9.28% |
| 2025-03-12 | 29.88 | 29.13 | -0.53 | -1.79% | 28.84 | 30.45 | 95772 | 28310 | 9.74% |
| 2025-03-11 | 29.00 | 29.66 | 1.22 | 4.29% | 27.90 | 30.83 | 112090 | 32902 | 11.40% |
| 2025-03-10 | 28.87 | 28.44 | -0.68 | -2.34% | 27.89 | 29.60 | 69078 | 19800 | 7.02% |
| 2025-03-07 | 29.27 | 29.12 | -0.18 | -0.61% | 28.90 | 30.00 | 68397 | 20126 | 6.96% |
| 2025-03-06 | 28.80 | 29.30 | 0.50 | 1.74% | 28.61 | 30.43 | 104915 | 31127 | 10.67% |
| 2025-03-05 | 27.11 | 28.80 | 1.55 | 5.69% | 26.90 | 28.83 | 80048 | 22292 | 8.14% |
| 2025-03-04 | 27.00 | 27.25 | 0.12 | 0.44% | 26.62 | 28.15 | 54690 | 15009 | 5.56% |
| 2025-03-03 | 27.20 | 27.13 | 0.06 | 0.22% | 26.00 | 28.08 | 84088 | 22804 | 8.55% |
| 2025-02-28 | 28.37 | 27.07 | -1.59 | -5.55% | 26.83 | 28.84 | 81312 | 22628 | 8.27% |
| 2025-02-27 | 29.63 | 28.66 | -0.66 | -2.25% | 28.22 | 30.20 | 94778 | 27732 | 9.64% |
| 2025-02-26 | 29.98 | 29.32 | -0.80 | -2.66% | 29.04 | 31.25 | 127565 | 38744 | 12.97% |
| 2025-02-25 | 30.00 | 30.12 | -0.77 | -2.49% | 29.71 | 31.33 | 92175 | 28087 | 9.37% |
| 2025-02-24 | 31.95 | 30.89 | -1.05 | -3.29% | 29.75 | 31.95 | 131050 | 40037 | 13.33% |
| 2025-02-21 | 31.15 | 31.94 | 0.34 | 1.08% | 30.88 | 32.76 | 156437 | 49852 | 15.91% |
| 2025-02-20 | 30.83 | 31.60 | 0.02 | 0.06% | 30.14 | 33.33 | 211834 | 67402 | 21.54% |
| 2025-02-19 | 28.97 | 31.58 | 3.14 | 11.04% | 28.40 | 32.00 | 208464 | 63949 | 21.20% |
| 2025-02-18 | 27.10 | 28.44 | 1.10 | 4.02% | 26.84 | 29.10 | 122671 | 34270 | 12.47% |
| 2025-02-17 | 25.70 | 27.34 | 1.53 | 5.93% | 25.09 | 27.51 | 86902 | 22862 | 8.84% |
| 2025-02-14 | 26.18 | 25.81 | -0.40 | -1.53% | 25.22 | 26.87 | 83174 | 21598 | 8.46% |
| 2025-02-13 | 26.90 | 26.21 | -0.74 | -2.75% | 25.90 | 28.16 | 99523 | 26577 | 10.12% |
| 2025-02-12 | 25.74 | 26.95 | 1.03 | 3.97% | 25.23 | 27.18 | 95866 | 25119 | 9.75% |
| 2025-02-11 | 25.36 | 25.92 | 0.57 | 2.25% | 24.81 | 26.79 | 116126 | 30055 | 11.81% |
| 2025-02-10 | 24.90 | 25.35 | -0.27 | -1.05% | 24.50 | 25.81 | 110492 | 27735 | 11.24% |
| 2025-02-07 | 26.64 | 25.62 | -1.70 | -6.22% | 24.50 | 27.08 | 213331 | 54837 | 21.69% |
| 2025-02-06 | 28.78 | 27.32 | -0.95 | -3.36% | 27.00 | 30.50 | 246802 | 71653 | 25.10% |
| 2025-02-05 | 27.50 | 28.27 | 1.39 | 5.17% | 26.50 | 28.78 | 124004 | 34404 | 12.61% |
| 2025-01-27 | 25.66 | 26.88 | 1.33 | 5.21% | 25.32 | 27.50 | 76198 | 20118 | 7.75% |
| 2025-01-24 | 25.56 | 25.55 | -0.04 | -0.16% | 24.80 | 25.98 | 57967 | 14704 | 5.89% |
| 2025-01-23 | 26.60 | 25.59 | -0.51 | -1.95% | 25.25 | 27.00 | 78887 | 20354 | 8.02% |
| 2025-01-22 | 23.86 | 26.10 | 2.08 | 8.66% | 23.63 | 27.02 | 137631 | 35005 | 14.00% |
| 2025-01-21 | 22.12 | 24.02 | 1.88 | 8.49% | 21.64 | 24.50 | 75791 | 17644 | 7.71% |
| 2025-01-20 | 22.52 | 22.14 | -0.40 | -1.77% | 21.97 | 22.90 | 31961 | 7132 | 3.25% |
| 2025-01-17 | 22.76 | 22.54 | -0.44 | -1.91% | 22.40 | 23.08 | 26227 | 5943 | 2.67% |
| 2025-01-16 | 22.89 | 22.98 | 0.09 | 0.39% | 22.71 | 24.08 | 40934 | 9541 | 4.16% |
| 2025-01-15 | 23.04 | 22.89 | -0.41 | -1.76% | 22.51 | 23.45 | 33013 | 7579 | 3.36% |
| 2025-01-14 | 22.44 | 23.30 | 1.30 | 5.91% | 21.64 | 23.53 | 61759 | 14001 | 6.28% |
| 2025-01-13 | 20.69 | 22.00 | 1.36 | 6.59% | 20.24 | 22.61 | 60787 | 13149 | 6.18% |
| 2025-01-10 | 20.78 | 20.64 | -0.14 | -0.67% | 20.45 | 21.68 | 49743 | 10556 | 5.06% |
| 2025-01-09 | 19.80 | 20.78 | 0.68 | 3.38% | 19.80 | 21.30 | 38936 | 8074 | 3.96% |
| 2025-01-08 | 21.00 | 20.10 | -0.78 | -3.74% | 19.51 | 21.07 | 50448 | 10229 | 5.13% |
| 2025-01-07 | 20.41 | 20.88 | 0.48 | 2.35% | 19.91 | 20.98 | 26452 | 5425 | 2.69% |
| 2025-01-06 | 21.40 | 20.40 | -1.16 | -5.38% | 20.01 | 22.50 | 43725 | 9061 | 4.45% |
| 2025-01-03 | 23.90 | 21.56 | -2.37 | -9.90% | 21.35 | 23.96 | 53377 | 12087 | 5.43% |
| 2025-01-02 | 22.90 | 23.93 | 1.03 | 4.50% | 22.90 | 24.95 | 67958 | 16469 | 9.98% |
| 2024-12-31 | 22.02 | 22.90 | 0.89 | 4.04% | 21.76 | 23.60 | 49862 | 11382 | 7.32% |
| 2024-12-30 | 22.63 | 22.01 | -0.70 | -3.08% | 21.90 | 23.16 | 26773 | 5969 | 3.93% |
| 2024-12-27 | 23.00 | 22.71 | -0.28 | -1.22% | 22.41 | 23.03 | 20228 | 4605 | 2.97% |
| 2024-12-26 | 22.63 | 22.99 | 0.69 | 3.09% | 22.40 | 23.59 | 32714 | 7505 | 4.80% |