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 | 25.36 | -1.19 | -4.48% | 24.66 | 26.45 | 51399 | 13085 | 17.88% |
| 2025-04-02 | 26.90 | 26.55 | -1.40 | -5.01% | 26.38 | 27.48 | 66679 | 17887 | 23.19% |
| 2025-04-01 | 26.15 | 27.95 | 1.45 | 5.47% | 25.25 | 28.49 | 97823 | 26049 | 34.03% |
| 2025-03-31 | 25.53 | 26.50 | 0.75 | 2.91% | 24.32 | 26.50 | 69593 | 17696 | 24.21% |
| 2025-03-28 | 26.22 | 25.75 | -0.10 | -0.39% | 25.00 | 26.40 | 68948 | 17740 | 23.98% |
| 2025-03-27 | 29.43 | 25.85 | -2.30 | -8.17% | 25.65 | 29.58 | 112454 | 30314 | 39.11% |
| 2025-03-26 | 23.72 | 28.15 | 4.69 | 19.99% | 23.39 | 28.15 | 73929 | 20058 | 25.71% |
| 2025-03-25 | 23.78 | 23.46 | -0.12 | -0.51% | 23.07 | 24.08 | 19764 | 4666 | 6.87% |
| 2025-03-24 | 24.68 | 23.58 | -1.34 | -5.38% | 22.86 | 24.99 | 33294 | 7936 | 11.58% |
| 2025-03-21 | 26.00 | 24.92 | -1.29 | -4.92% | 24.86 | 26.00 | 46429 | 11741 | 16.15% |
| 2025-03-20 | 25.42 | 26.21 | 0.71 | 2.78% | 25.06 | 26.88 | 70704 | 18394 | 24.59% |
| 2025-03-19 | 24.50 | 25.50 | 0.94 | 3.83% | 24.27 | 25.59 | 44314 | 11135 | 15.41% |
| 2025-03-18 | 24.06 | 24.56 | 0.51 | 2.12% | 23.84 | 24.71 | 19892 | 4834 | 6.92% |
| 2025-03-17 | 24.00 | 24.05 | 0.09 | 0.38% | 23.54 | 24.15 | 16875 | 4027 | 5.87% |
| 2025-03-14 | 23.88 | 23.96 | 0.02 | 0.08% | 23.21 | 24.00 | 18584 | 4395 | 6.46% |
| 2025-03-13 | 24.58 | 23.94 | -0.66 | -2.68% | 23.58 | 24.96 | 19241 | 4617 | 6.69% |
| 2025-03-12 | 24.27 | 24.60 | 0.29 | 1.19% | 24.16 | 25.15 | 28358 | 6953 | 9.86% |
| 2025-03-11 | 24.34 | 24.31 | -0.53 | -2.13% | 23.81 | 24.69 | 31274 | 7574 | 10.88% |
| 2025-03-10 | 23.66 | 24.84 | 1.11 | 4.68% | 23.56 | 25.28 | 49443 | 12117 | 17.20% |
| 2025-03-07 | 23.20 | 23.73 | 0.53 | 2.28% | 23.03 | 23.84 | 25626 | 6042 | 8.91% |
| 2025-03-06 | 23.48 | 23.20 | -0.25 | -1.07% | 23.16 | 23.57 | 28035 | 6537 | 9.75% |
| 2025-03-05 | 22.78 | 23.45 | 0.63 | 2.76% | 22.78 | 24.04 | 31517 | 7399 | 10.96% |
| 2025-03-04 | 22.04 | 22.82 | 0.57 | 2.56% | 22.04 | 23.00 | 17335 | 3943 | 6.03% |
| 2025-03-03 | 22.71 | 22.25 | -0.16 | -0.71% | 22.15 | 22.93 | 20482 | 4614 | 7.12% |
| 2025-02-28 | 23.64 | 22.41 | -1.23 | -5.20% | 22.30 | 23.74 | 29004 | 6624 | 10.09% |
| 2025-02-27 | 23.80 | 23.64 | -0.42 | -1.75% | 23.23 | 24.58 | 49217 | 11739 | 17.12% |
| 2025-02-26 | 22.59 | 24.06 | 1.43 | 6.32% | 22.58 | 25.56 | 60348 | 14534 | 20.99% |
| 2025-02-25 | 22.15 | 22.63 | 0.17 | 0.76% | 22.11 | 22.74 | 14889 | 3352 | 5.18% |
| 2025-02-24 | 22.20 | 22.46 | 0.20 | 0.90% | 21.87 | 22.52 | 12819 | 2855 | 4.46% |
| 2025-02-21 | 22.50 | 22.26 | -0.16 | -0.71% | 22.10 | 22.55 | 14635 | 3257 | 5.09% |
| 2025-02-20 | 22.41 | 22.42 | -0.01 | -0.04% | 22.11 | 22.55 | 14916 | 3336 | 5.19% |
| 2025-02-19 | 21.62 | 22.43 | 0.83 | 3.84% | 21.51 | 22.47 | 21665 | 4806 | 7.54% |
| 2025-02-18 | 22.00 | 21.60 | -0.46 | -2.09% | 21.50 | 22.18 | 9453 | 2064 | 3.29% |
| 2025-02-17 | 21.63 | 22.06 | 0.43 | 1.99% | 21.63 | 22.13 | 12399 | 2721 | 4.31% |
| 2025-02-14 | 21.80 | 21.63 | 0.08 | 0.37% | 21.53 | 22.03 | 10304 | 2245 | 3.58% |
| 2025-02-13 | 22.08 | 21.55 | -0.61 | -2.75% | 21.52 | 22.20 | 12737 | 2776 | 4.43% |
| 2025-02-12 | 22.23 | 22.16 | 0.14 | 0.64% | 21.90 | 22.23 | 11189 | 2468 | 3.89% |
| 2025-02-11 | 22.16 | 22.02 | -0.14 | -0.63% | 21.80 | 22.38 | 11883 | 2614 | 4.13% |
| 2025-02-10 | 22.03 | 22.16 | 0.11 | 0.50% | 21.74 | 22.24 | 19169 | 4224 | 6.67% |
| 2025-02-07 | 22.18 | 22.05 | 0.34 | 1.57% | 21.74 | 22.48 | 28231 | 6250 | 9.82% |
| 2025-02-06 | 21.23 | 21.71 | 0.48 | 2.26% | 21.08 | 21.76 | 17148 | 3686 | 5.96% |
| 2025-02-05 | 21.58 | 21.23 | -0.06 | -0.28% | 21.11 | 21.60 | 14106 | 3011 | 4.91% |
| 2025-01-27 | 21.80 | 21.29 | -0.28 | -1.30% | 21.20 | 21.87 | 11570 | 2489 | 4.02% |
| 2025-01-24 | 21.61 | 21.57 | -0.23 | -1.06% | 21.45 | 22.15 | 20062 | 4358 | 6.98% |
| 2025-01-23 | 21.57 | 21.80 | 0.34 | 1.58% | 21.30 | 22.18 | 22975 | 5001 | 7.99% |
| 2025-01-22 | 21.14 | 21.46 | 0.32 | 1.51% | 20.66 | 21.61 | 20139 | 4289 | 7.00% |
| 2025-01-21 | 21.00 | 21.14 | 0.36 | 1.73% | 20.42 | 21.32 | 14030 | 2933 | 4.88% |
| 2025-01-20 | 20.60 | 20.78 | 0.68 | 3.38% | 20.00 | 21.26 | 16149 | 3329 | 5.62% |
| 2025-01-17 | 19.95 | 20.10 | 0.15 | 0.75% | 19.80 | 20.30 | 8847 | 1774 | 3.08% |
| 2025-01-16 | 20.21 | 19.95 | -0.23 | -1.14% | 19.74 | 20.41 | 10500 | 2108 | 3.65% |
| 2025-01-15 | 20.27 | 20.18 | -0.09 | -0.44% | 20.02 | 20.41 | 9519 | 1927 | 3.31% |
| 2025-01-14 | 19.40 | 20.27 | 1.06 | 5.52% | 19.03 | 20.27 | 14191 | 2837 | 4.94% |
| 2025-01-13 | 18.70 | 19.21 | 0.21 | 1.11% | 18.09 | 19.50 | 10416 | 1963 | 3.62% |
| 2025-01-10 | 19.35 | 19.00 | -0.40 | -2.06% | 18.99 | 19.81 | 11872 | 2304 | 4.13% |
| 2025-01-09 | 19.39 | 19.40 | 0.02 | 0.10% | 19.20 | 19.64 | 7674 | 1492 | 2.67% |
| 2025-01-08 | 19.29 | 19.38 | -0.11 | -0.56% | 18.70 | 19.67 | 11082 | 2136 | 3.85% |
| 2025-01-07 | 18.88 | 19.49 | 0.61 | 3.23% | 18.81 | 19.50 | 10865 | 2084 | 3.78% |
| 2025-01-06 | 18.73 | 18.88 | 0.17 | 0.91% | 17.91 | 19.02 | 9858 | 1840 | 3.43% |
| 2025-01-03 | 19.60 | 18.71 | -0.99 | -5.03% | 18.68 | 20.04 | 13953 | 2690 | 4.85% |
| 2025-01-02 | 20.21 | 19.70 | -0.49 | -2.43% | 19.55 | 20.59 | 15603 | 3119 | 5.43% |
| 2024-12-31 | 20.77 | 20.19 | -0.50 | -2.42% | 20.10 | 20.80 | 10607 | 2163 | 3.69% |
| 2024-12-30 | 20.91 | 20.69 | -0.19 | -0.91% | 20.08 | 20.99 | 8434 | 1740 | 2.93% |
| 2024-12-27 | 20.94 | 20.88 | -0.06 | -0.29% | 20.76 | 21.43 | 8542 | 1798 | 2.97% |
| 2024-12-26 | 20.43 | 20.94 | 0.42 | 2.05% | 20.43 | 21.30 | 11022 | 2306 | 3.83% |