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 | 25.200 | 25.990 | 0.290 | 1.13% | 25.010 | 26.410 | 23610 | 6115 | 5.58% |
| 2025-04-02 | 24.690 | 25.700 | 0.960 | 3.88% | 24.410 | 25.970 | 25618 | 6503 | 6.06% |
| 2025-04-01 | 24.670 | 24.740 | 0.110 | 0.45% | 24.510 | 25.140 | 17866 | 4435 | 4.22% |
| 2025-03-31 | 25.670 | 24.630 | -1.650 | -6.28% | 23.760 | 25.670 | 27596 | 6755 | 6.52% |
| 2025-03-28 | 26.460 | 26.280 | -0.090 | -0.34% | 25.990 | 27.500 | 25733 | 6908 | 6.08% |
| 2025-03-27 | 25.600 | 26.370 | -0.010 | -0.04% | 25.600 | 26.900 | 20866 | 5466 | 4.93% |
| 2025-03-26 | 26.930 | 26.380 | -0.830 | -3.05% | 26.200 | 27.500 | 25793 | 6917 | 6.10% |
| 2025-03-25 | 26.110 | 27.210 | 0.710 | 2.68% | 25.510 | 27.370 | 37318 | 9976 | 8.82% |
| 2025-03-24 | 25.520 | 26.500 | 1.270 | 5.03% | 25.400 | 27.500 | 43007 | 11396 | 10.17% |
| 2025-03-21 | 27.170 | 25.230 | -2.220 | -8.09% | 25.190 | 27.650 | 36609 | 9632 | 8.66% |
| 2025-03-20 | 29.280 | 27.450 | -0.850 | -3.00% | 27.320 | 29.280 | 31081 | 8845 | 7.35% |
| 2025-03-19 | 30.840 | 28.300 | -2.560 | -8.30% | 27.560 | 30.840 | 47270 | 13879 | 11.18% |
| 2025-03-18 | 32.470 | 30.860 | -0.860 | -2.71% | 30.660 | 33.880 | 47583 | 15299 | 11.25% |
| 2025-03-17 | 31.170 | 31.720 | 0.540 | 1.73% | 30.700 | 32.090 | 27520 | 8645 | 6.51% |
| 2025-03-14 | 31.150 | 31.180 | 0.020 | 0.06% | 30.570 | 32.400 | 40119 | 12568 | 9.49% |
| 2025-03-13 | 32.500 | 31.160 | -1.360 | -4.18% | 30.800 | 33.380 | 40704 | 12911 | 9.62% |
| 2025-03-12 | 33.940 | 32.520 | -1.760 | -5.13% | 32.380 | 34.430 | 61245 | 20306 | 14.48% |
| 2025-03-11 | 31.060 | 34.280 | 1.280 | 3.88% | 31.060 | 34.940 | 71532 | 23379 | 16.91% |
| 2025-03-10 | 33.410 | 33.000 | -1.600 | -4.62% | 32.860 | 37.700 | 79049 | 27348 | 18.69% |
| 2025-03-07 | 33.000 | 34.600 | 0.900 | 2.67% | 32.090 | 38.970 | 115229 | 41081 | 27.24% |
| 2025-03-06 | 34.800 | 33.700 | -0.990 | -2.85% | 31.990 | 36.500 | 136562 | 46229 | 32.29% |
| 2025-03-05 | 25.660 | 34.690 | 8.000 | 29.97% | 25.650 | 34.690 | 143638 | 45020 | 33.96% |
| 2025-03-04 | 23.800 | 26.690 | 3.160 | 13.43% | 23.530 | 29.580 | 90703 | 24742 | 21.45% |
| 2025-03-03 | 23.350 | 23.530 | 0.190 | 0.81% | 23.300 | 24.100 | 23617 | 5603 | 5.58% |
| 2025-02-28 | 25.100 | 23.340 | -2.080 | -8.18% | 23.230 | 25.580 | 36639 | 8952 | 8.66% |
| 2025-02-27 | 24.660 | 25.420 | 0.760 | 3.08% | 23.980 | 25.650 | 44939 | 11159 | 10.62% |
| 2025-02-26 | 24.570 | 24.660 | 0.230 | 0.94% | 24.290 | 25.720 | 41825 | 10434 | 9.89% |
| 2025-02-25 | 24.500 | 24.430 | -0.370 | -1.49% | 23.660 | 25.350 | 35976 | 8826 | 8.51% |
| 2025-02-24 | 25.300 | 24.800 | -1.050 | -4.06% | 24.160 | 25.540 | 45768 | 11397 | 10.82% |
| 2025-02-21 | 23.360 | 25.850 | 1.850 | 7.71% | 23.360 | 26.440 | 59607 | 14831 | 14.09% |
| 2025-02-20 | 23.840 | 24.000 | 0.390 | 1.65% | 23.600 | 25.480 | 53512 | 13194 | 12.65% |
| 2025-02-19 | 22.180 | 23.610 | 1.410 | 6.35% | 22.030 | 23.800 | 37133 | 8591 | 8.78% |
| 2025-02-18 | 23.100 | 22.200 | -1.160 | -4.97% | 21.900 | 23.360 | 27117 | 6122 | 6.41% |
| 2025-02-17 | 21.720 | 23.360 | 1.470 | 6.72% | 21.720 | 23.750 | 42925 | 9902 | 10.15% |
| 2025-02-14 | 21.480 | 21.890 | 0.000 | 0.00% | 21.350 | 22.440 | 25353 | 5531 | 5.99% |
| 2025-02-13 | 23.000 | 21.890 | -1.580 | -6.73% | 21.840 | 23.950 | 48580 | 11133 | 11.49% |
| 2025-02-12 | 23.000 | 23.470 | 1.320 | 5.96% | 22.350 | 25.800 | 53889 | 12970 | 12.74% |
| 2025-02-11 | 22.610 | 22.150 | -0.110 | -0.49% | 21.750 | 23.710 | 51083 | 11539 | 12.08% |
| 2025-02-10 | 20.880 | 22.260 | 1.230 | 5.85% | 20.810 | 22.290 | 39130 | 8482 | 9.25% |
| 2025-02-07 | 19.850 | 21.030 | 1.310 | 6.64% | 19.410 | 21.500 | 45023 | 9249 | 10.65% |
| 2025-02-06 | 18.330 | 19.720 | 1.430 | 7.82% | 18.130 | 19.950 | 26969 | 5196 | 6.38% |
| 2025-02-05 | 18.360 | 18.290 | 0.350 | 1.95% | 17.950 | 18.430 | 10589 | 1929 | 2.50% |
| 2025-01-27 | 19.020 | 17.940 | -0.980 | -5.18% | 17.940 | 19.390 | 14259 | 2629 | 3.37% |
| 2025-01-24 | 18.260 | 18.920 | 0.520 | 2.83% | 18.240 | 18.980 | 14548 | 2707 | 3.44% |
| 2025-01-23 | 18.950 | 18.400 | -0.010 | -0.05% | 18.400 | 19.310 | 19363 | 3661 | 4.58% |
| 2025-01-22 | 18.950 | 18.410 | -0.730 | -3.81% | 18.060 | 19.190 | 12875 | 2386 | 3.17% |
| 2025-01-21 | 19.300 | 19.140 | -0.010 | -0.05% | 18.570 | 19.350 | 16566 | 3152 | 4.08% |
| 2025-01-20 | 19.690 | 19.150 | -0.300 | -1.54% | 18.900 | 19.960 | 16257 | 3133 | 4.00% |
| 2025-01-17 | 19.560 | 19.450 | -0.170 | -0.87% | 19.100 | 20.040 | 20997 | 4123 | 5.17% |
| 2025-01-16 | 19.800 | 19.620 | -0.040 | -0.20% | 19.520 | 20.810 | 24460 | 4888 | 6.02% |
| 2025-01-15 | 20.000 | 19.660 | -0.360 | -1.80% | 19.480 | 20.900 | 34774 | 7018 | 8.56% |
| 2025-01-14 | 17.760 | 20.020 | 2.290 | 12.92% | 17.700 | 20.170 | 36015 | 6926 | 8.86% |
| 2025-01-13 | 17.350 | 17.730 | -0.070 | -0.39% | 17.250 | 18.300 | 12810 | 2282 | 3.15% |
| 2025-01-10 | 18.420 | 17.800 | -0.600 | -3.26% | 17.800 | 19.290 | 26244 | 4928 | 6.46% |
| 2025-01-09 | 18.000 | 18.400 | 0.190 | 1.04% | 17.810 | 18.800 | 22475 | 4138 | 5.53% |
| 2025-01-08 | 17.770 | 18.210 | 0.360 | 2.02% | 16.850 | 18.490 | 24876 | 4386 | 6.12% |
| 2025-01-07 | 16.960 | 17.850 | 1.040 | 6.19% | 16.510 | 17.950 | 19876 | 3383 | 4.89% |
| 2025-01-06 | 18.010 | 16.810 | -1.190 | -6.61% | 16.760 | 18.150 | 21461 | 3720 | 5.28% |
| 2025-01-03 | 17.990 | 18.000 | 0.380 | 2.16% | 17.640 | 19.090 | 28516 | 5188 | 7.02% |
| 2025-01-02 | 18.050 | 17.620 | -0.700 | -3.82% | 17.300 | 18.630 | 19572 | 3495 | 4.82% |
| 2024-12-31 | 18.300 | 18.320 | 0.120 | 0.66% | 17.990 | 19.160 | 19648 | 3636 | 4.84% |
| 2024-12-30 | 19.830 | 18.200 | -1.800 | -9.00% | 17.930 | 19.980 | 26796 | 5050 | 6.59% |
| 2024-12-27 | 21.500 | 20.000 | -1.360 | -6.37% | 20.000 | 21.560 | 32692 | 6773 | 8.04% |
| 2024-12-26 | 20.600 | 21.360 | 0.760 | 3.69% | 20.280 | 21.810 | 47298 | 9953 | 11.64% |
| 2024-12-25 | 19.070 | 20.600 | 1.300 | 6.74% | 18.440 | 22.520 | 65264 | 13425 | 16.06% |