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 | 26.28 | 25.76 | -0.74 | -2.79% | 25.40 | 26.47 | 21805 | 5657 | 2.88% |
| 2025-04-02 | 26.30 | 26.50 | -0.02 | -0.08% | 26.30 | 26.99 | 18200 | 4845 | 2.40% |
| 2025-04-01 | 26.48 | 26.52 | 0.10 | 0.38% | 26.36 | 26.96 | 21023 | 5592 | 2.66% |
| 2025-03-31 | 26.98 | 26.42 | -0.56 | -2.08% | 25.66 | 26.98 | 29451 | 7717 | 3.72% |
| 2025-03-28 | 26.80 | 26.98 | 0.15 | 0.56% | 26.28 | 28.10 | 44498 | 12069 | 5.62% |
| 2025-03-27 | 27.72 | 26.83 | -1.08 | -3.87% | 26.73 | 27.79 | 33464 | 9065 | 4.23% |
| 2025-03-26 | 27.65 | 27.91 | -0.40 | -1.41% | 27.35 | 28.48 | 41343 | 11549 | 5.22% |
| 2025-03-25 | 29.00 | 28.31 | -0.59 | -2.04% | 26.91 | 29.00 | 61152 | 17032 | 7.72% |
| 2025-03-24 | 30.50 | 28.90 | -2.18 | -7.01% | 27.50 | 30.96 | 63348 | 18164 | 8.00% |
| 2025-03-21 | 32.00 | 31.08 | -2.75 | -8.13% | 30.70 | 33.29 | 67745 | 21666 | 8.56% |
| 2025-03-20 | 32.45 | 33.83 | 0.76 | 2.30% | 30.67 | 34.65 | 98498 | 31731 | 12.44% |
| 2025-03-19 | 28.46 | 33.07 | 4.52 | 15.83% | 28.46 | 33.60 | 103981 | 32439 | 13.13% |
| 2025-03-18 | 27.34 | 28.55 | 0.87 | 3.14% | 27.34 | 30.48 | 108219 | 31103 | 13.67% |
| 2025-03-17 | 23.12 | 27.68 | 4.61 | 19.98% | 22.80 | 27.68 | 80426 | 20815 | 10.16% |
| 2025-03-14 | 22.59 | 23.07 | 0.25 | 1.10% | 22.27 | 23.30 | 18620 | 4261 | 2.35% |
| 2025-03-13 | 23.56 | 22.82 | -0.97 | -4.08% | 22.23 | 23.59 | 27798 | 6360 | 3.51% |
| 2025-03-12 | 22.99 | 23.79 | 0.73 | 3.17% | 22.77 | 23.80 | 33736 | 7844 | 4.26% |
| 2025-03-11 | 23.60 | 23.06 | -0.29 | -1.24% | 22.56 | 23.60 | 26927 | 6158 | 3.40% |
| 2025-03-10 | 24.28 | 23.35 | -0.45 | -1.89% | 23.20 | 24.32 | 31256 | 7378 | 3.95% |
| 2025-03-07 | 23.07 | 23.80 | 0.72 | 3.12% | 22.81 | 23.80 | 12531 | 2895 | 1.58% |
| 2025-03-06 | 22.52 | 23.08 | 0.62 | 2.76% | 22.40 | 23.10 | 10880 | 2489 | 1.37% |
| 2025-03-05 | 22.49 | 22.46 | -0.14 | -0.62% | 22.00 | 22.69 | 7054 | 1573 | 0.89% |
| 2025-03-04 | 22.11 | 22.60 | 0.49 | 2.22% | 21.91 | 22.85 | 9914 | 2237 | 1.25% |
| 2025-03-03 | 22.02 | 22.11 | 0.08 | 0.36% | 21.82 | 22.65 | 8407 | 1876 | 1.06% |
| 2025-02-28 | 22.33 | 22.03 | -0.54 | -2.39% | 21.81 | 22.57 | 11147 | 2468 | 1.41% |
| 2025-02-27 | 22.50 | 22.57 | -0.04 | -0.18% | 22.00 | 22.97 | 9344 | 2089 | 1.18% |
| 2025-02-26 | 22.38 | 22.61 | 0.23 | 1.03% | 22.38 | 22.84 | 8452 | 1914 | 1.07% |
| 2025-02-25 | 22.23 | 22.38 | -0.21 | -0.93% | 22.00 | 22.48 | 8578 | 1911 | 1.08% |
| 2025-02-24 | 23.44 | 22.59 | 0.24 | 1.07% | 22.11 | 23.44 | 12347 | 2783 | 1.56% |
| 2025-02-21 | 22.21 | 22.35 | 0.13 | 0.59% | 21.91 | 22.39 | 7784 | 1726 | 0.98% |
| 2025-02-20 | 22.21 | 22.22 | 0.04 | 0.18% | 22.06 | 22.44 | 6319 | 1401 | 0.80% |
| 2025-02-19 | 21.87 | 22.18 | 0.31 | 1.42% | 21.63 | 22.45 | 6218 | 1383 | 0.79% |
| 2025-02-18 | 22.17 | 21.87 | -0.46 | -2.06% | 21.78 | 22.65 | 7231 | 1606 | 0.91% |
| 2025-02-17 | 22.03 | 22.33 | 0.31 | 1.41% | 21.89 | 22.64 | 8785 | 1954 | 1.11% |
| 2025-02-14 | 21.77 | 22.02 | 0.25 | 1.15% | 21.72 | 22.18 | 5858 | 1289 | 0.74% |
| 2025-02-13 | 22.17 | 21.77 | -0.31 | -1.40% | 21.58 | 22.17 | 7559 | 1651 | 0.95% |
| 2025-02-12 | 22.10 | 22.08 | -0.01 | -0.05% | 21.88 | 22.22 | 6913 | 1520 | 0.87% |
| 2025-02-11 | 22.10 | 22.09 | -0.09 | -0.41% | 21.89 | 22.19 | 4742 | 1043 | 0.60% |
| 2025-02-10 | 21.95 | 22.18 | 0.35 | 1.60% | 21.59 | 22.26 | 7807 | 1713 | 0.99% |
| 2025-02-07 | 22.08 | 21.83 | -0.26 | -1.18% | 21.61 | 22.38 | 8886 | 1957 | 1.12% |
| 2025-02-06 | 21.52 | 22.09 | 0.57 | 2.65% | 21.30 | 22.10 | 12412 | 2714 | 1.57% |
| 2025-02-05 | 21.43 | 21.52 | 0.21 | 0.99% | 21.42 | 21.88 | 7841 | 1696 | 0.99% |
| 2025-01-27 | 21.08 | 21.31 | 0.26 | 1.24% | 21.08 | 21.72 | 8418 | 1806 | 1.06% |
| 2025-01-24 | 20.91 | 21.05 | 0.22 | 1.06% | 20.50 | 21.06 | 7373 | 1534 | 0.93% |
| 2025-01-23 | 21.00 | 20.83 | 0.26 | 1.26% | 20.65 | 21.25 | 8642 | 1809 | 1.09% |
| 2025-01-22 | 20.49 | 20.57 | -0.06 | -0.29% | 20.27 | 20.76 | 6166 | 1267 | 0.78% |
| 2025-01-21 | 20.80 | 20.63 | 0.10 | 0.49% | 20.30 | 20.80 | 6589 | 1354 | 0.83% |
| 2025-01-20 | 20.17 | 20.53 | 0.47 | 2.34% | 20.02 | 20.68 | 8471 | 1735 | 1.07% |
| 2025-01-17 | 20.00 | 20.06 | 0.03 | 0.15% | 19.69 | 20.20 | 5964 | 1190 | 0.75% |
| 2025-01-16 | 20.07 | 20.03 | -0.04 | -0.20% | 19.81 | 20.40 | 8978 | 1801 | 1.13% |
| 2025-01-15 | 19.85 | 20.07 | 0.33 | 1.67% | 19.42 | 20.25 | 10408 | 2077 | 1.31% |
| 2025-01-14 | 18.58 | 19.74 | 1.16 | 6.24% | 18.57 | 19.80 | 13535 | 2617 | 1.71% |
| 2025-01-13 | 17.95 | 18.58 | 0.35 | 1.92% | 17.38 | 18.59 | 9881 | 1791 | 1.25% |
| 2025-01-10 | 18.75 | 18.23 | -0.52 | -2.77% | 18.21 | 19.28 | 7447 | 1391 | 0.94% |
| 2025-01-09 | 18.70 | 18.75 | -0.10 | -0.53% | 18.70 | 19.05 | 5092 | 960 | 0.64% |
| 2025-01-08 | 18.95 | 18.85 | -0.08 | -0.42% | 18.28 | 19.09 | 6625 | 1243 | 0.84% |
| 2025-01-07 | 18.32 | 18.93 | 0.69 | 3.78% | 18.25 | 18.94 | 7944 | 1480 | 1.00% |
| 2025-01-06 | 18.21 | 18.24 | 0.00 | 0.00% | 17.34 | 18.39 | 9112 | 1640 | 1.15% |
| 2025-01-03 | 19.46 | 18.24 | -0.94 | -4.90% | 18.20 | 19.46 | 10422 | 1945 | 1.32% |
| 2025-01-02 | 19.51 | 19.18 | -0.33 | -1.69% | 18.93 | 19.92 | 9464 | 1842 | 1.20% |
| 2024-12-31 | 20.10 | 19.51 | -0.62 | -3.08% | 19.46 | 20.38 | 7810 | 1546 | 0.99% |
| 2024-12-30 | 20.22 | 20.13 | -0.29 | -1.42% | 19.60 | 20.54 | 8655 | 1736 | 1.09% |
| 2024-12-27 | 20.23 | 20.42 | 0.18 | 0.89% | 20.18 | 20.69 | 7295 | 1495 | 0.92% |
| 2024-12-26 | 20.20 | 20.24 | 0.14 | 0.70% | 19.86 | 20.62 | 10679 | 2172 | 1.35% |