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 | 25.53 | 26.42 | 0.51 | 1.97% | 25.32 | 26.45 | 282277 | 73160 | 6.50% |
| 2025-04-02 | 25.00 | 25.91 | 0.69 | 2.74% | 24.93 | 26.23 | 305458 | 79077 | 7.03% |
| 2025-04-01 | 25.51 | 25.22 | -0.28 | -1.10% | 25.11 | 25.55 | 177645 | 44927 | 4.09% |
| 2025-03-31 | 24.62 | 25.50 | 0.65 | 2.62% | 23.96 | 25.68 | 261036 | 64546 | 6.01% |
| 2025-03-28 | 24.79 | 24.85 | -0.05 | -0.20% | 24.79 | 25.36 | 173058 | 43358 | 3.99% |
| 2025-03-27 | 25.03 | 24.90 | -0.04 | -0.16% | 24.66 | 25.23 | 214248 | 53362 | 4.94% |
| 2025-03-26 | 25.19 | 24.94 | -0.22 | -0.87% | 24.80 | 25.56 | 202327 | 50922 | 4.66% |
| 2025-03-25 | 26.17 | 25.16 | -1.01 | -3.86% | 25.07 | 26.25 | 202586 | 51774 | 4.67% |
| 2025-03-24 | 26.90 | 26.17 | -0.74 | -2.75% | 25.50 | 26.98 | 297371 | 77609 | 6.85% |
| 2025-03-21 | 28.20 | 26.91 | -1.57 | -5.51% | 26.91 | 28.20 | 366128 | 100034 | 8.44% |
| 2025-03-20 | 28.45 | 28.48 | -0.43 | -1.49% | 28.12 | 29.69 | 417101 | 120438 | 9.61% |
| 2025-03-19 | 30.00 | 28.91 | -1.29 | -4.27% | 28.90 | 30.30 | 460064 | 135031 | 10.60% |
| 2025-03-18 | 30.90 | 30.20 | -0.72 | -2.33% | 29.50 | 32.80 | 629024 | 193585 | 14.49% |
| 2025-03-17 | 29.00 | 30.92 | 0.73 | 2.42% | 29.00 | 31.98 | 615758 | 186913 | 14.19% |
| 2025-03-14 | 30.08 | 30.19 | -1.32 | -4.19% | 28.38 | 30.65 | 669430 | 200045 | 15.43% |
| 2025-03-13 | 30.00 | 31.51 | 1.38 | 4.58% | 29.38 | 31.51 | 820675 | 251022 | 18.91% |
| 2025-03-12 | 29.43 | 30.13 | 1.23 | 4.26% | 28.60 | 31.73 | 750561 | 224012 | 17.29% |
| 2025-03-11 | 28.00 | 28.90 | 1.21 | 4.37% | 27.88 | 29.20 | 537271 | 153066 | 12.38% |
| 2025-03-10 | 27.80 | 27.69 | -0.99 | -3.45% | 27.29 | 28.35 | 472303 | 130856 | 10.88% |
| 2025-03-07 | 30.30 | 28.68 | -0.58 | -1.98% | 28.25 | 30.30 | 971481 | 286071 | 22.39% |
| 2025-03-06 | 27.00 | 29.26 | 2.66 | 10.00% | 26.80 | 29.26 | 843785 | 236999 | 19.44% |
| 2025-03-05 | 27.30 | 26.60 | 0.31 | 1.18% | 25.79 | 27.60 | 444419 | 119094 | 10.24% |
| 2025-03-04 | 25.50 | 26.29 | 0.31 | 1.19% | 25.48 | 26.54 | 243619 | 63828 | 5.61% |
| 2025-03-03 | 26.00 | 25.98 | 0.69 | 2.73% | 25.43 | 26.54 | 307820 | 80216 | 7.09% |
| 2025-02-28 | 27.25 | 25.29 | -2.05 | -7.50% | 25.25 | 27.25 | 387018 | 100495 | 8.92% |
| 2025-02-27 | 28.31 | 27.34 | -0.93 | -3.29% | 26.49 | 28.37 | 524174 | 143255 | 12.08% |
| 2025-02-26 | 26.88 | 28.27 | 1.39 | 5.17% | 26.50 | 29.00 | 699310 | 192817 | 16.11% |
| 2025-02-25 | 25.61 | 26.88 | 0.57 | 2.17% | 25.12 | 27.80 | 695995 | 185972 | 16.04% |
| 2025-02-24 | 26.86 | 26.31 | -0.48 | -1.79% | 25.95 | 26.89 | 497516 | 130883 | 11.46% |
| 2025-02-21 | 26.00 | 26.79 | 1.70 | 6.78% | 25.19 | 27.12 | 743345 | 194255 | 17.13% |
| 2025-02-20 | 24.84 | 25.09 | 0.78 | 3.21% | 24.81 | 26.38 | 529526 | 134491 | 12.20% |
| 2025-02-19 | 23.54 | 24.31 | 0.77 | 3.27% | 23.53 | 24.51 | 252593 | 60810 | 5.82% |
| 2025-02-18 | 24.11 | 23.54 | -0.82 | -3.37% | 23.46 | 24.50 | 255721 | 61149 | 5.89% |
| 2025-02-17 | 24.98 | 24.36 | 0.30 | 1.25% | 24.11 | 25.28 | 323083 | 79493 | 7.44% |
| 2025-02-14 | 24.24 | 24.06 | -0.26 | -1.07% | 23.60 | 24.35 | 316533 | 76011 | 7.29% |
| 2025-02-13 | 24.75 | 24.32 | -0.10 | -0.41% | 24.02 | 24.86 | 381039 | 93164 | 8.78% |
| 2025-02-12 | 24.00 | 24.42 | 0.25 | 1.03% | 23.98 | 24.80 | 380904 | 93306 | 8.78% |
| 2025-02-11 | 25.32 | 24.17 | -0.91 | -3.63% | 24.03 | 25.32 | 631279 | 156027 | 14.55% |
| 2025-02-10 | 23.50 | 25.08 | 2.28 | 10.00% | 23.40 | 25.08 | 334245 | 82568 | 7.70% |
| 2025-02-07 | 22.45 | 22.80 | 0.66 | 2.98% | 22.20 | 23.33 | 324472 | 73860 | 7.48% |
| 2025-02-06 | 21.48 | 22.14 | 0.90 | 4.24% | 21.30 | 22.17 | 204419 | 44711 | 4.71% |
| 2025-02-05 | 20.95 | 21.24 | 0.70 | 3.41% | 20.77 | 21.49 | 144156 | 30454 | 3.32% |
| 2025-01-27 | 21.45 | 20.54 | -1.10 | -5.08% | 20.52 | 21.51 | 142258 | 29754 | 3.28% |
| 2025-01-24 | 21.60 | 21.64 | 0.41 | 1.93% | 21.24 | 21.65 | 143982 | 30905 | 3.32% |
| 2025-01-23 | 21.12 | 21.23 | 0.32 | 1.53% | 21.05 | 21.78 | 209930 | 45022 | 4.84% |
| 2025-01-22 | 20.50 | 20.91 | 0.31 | 1.50% | 20.44 | 21.34 | 177418 | 37104 | 4.09% |
| 2025-01-21 | 20.80 | 20.60 | 0.01 | 0.05% | 20.33 | 20.80 | 104255 | 21401 | 2.40% |
| 2025-01-20 | 20.35 | 20.59 | 0.37 | 1.83% | 20.26 | 20.85 | 124518 | 25609 | 2.87% |
| 2025-01-17 | 20.18 | 20.22 | -0.06 | -0.30% | 19.97 | 20.45 | 112718 | 22740 | 2.60% |
| 2025-01-16 | 20.05 | 20.28 | 0.35 | 1.76% | 19.87 | 20.39 | 130036 | 26216 | 3.00% |
| 2025-01-15 | 20.19 | 19.93 | -0.24 | -1.19% | 19.90 | 20.38 | 103676 | 20787 | 2.39% |
| 2025-01-14 | 19.24 | 20.17 | 1.05 | 5.49% | 19.08 | 20.18 | 157337 | 31115 | 3.63% |
| 2025-01-13 | 18.94 | 19.12 | -0.21 | -1.09% | 18.61 | 19.27 | 85505 | 16233 | 1.97% |
| 2025-01-10 | 19.90 | 19.33 | -0.69 | -3.45% | 19.33 | 20.38 | 135029 | 26787 | 3.11% |
| 2025-01-09 | 19.70 | 20.02 | 0.10 | 0.50% | 19.62 | 20.25 | 130287 | 26149 | 3.00% |
| 2025-01-08 | 20.34 | 19.92 | -0.47 | -2.31% | 19.21 | 20.34 | 163694 | 32297 | 3.77% |
| 2025-01-07 | 20.00 | 20.39 | 0.53 | 2.67% | 19.91 | 20.40 | 123701 | 24935 | 2.85% |
| 2025-01-06 | 19.87 | 19.86 | -0.03 | -0.15% | 19.51 | 20.24 | 106477 | 21165 | 2.45% |
| 2025-01-03 | 21.50 | 19.89 | -1.58 | -7.36% | 19.84 | 21.71 | 201848 | 41414 | 4.65% |
| 2025-01-02 | 22.46 | 21.47 | -1.50 | -6.53% | 21.23 | 22.62 | 240075 | 52421 | 5.53% |
| 2024-12-31 | 24.27 | 22.97 | -1.29 | -5.32% | 22.95 | 24.39 | 237620 | 55914 | 5.48% |
| 2024-12-30 | 23.85 | 24.26 | 0.74 | 3.15% | 23.47 | 24.68 | 299259 | 72321 | 6.90% |
| 2024-12-27 | 24.23 | 23.52 | -0.48 | -2.00% | 23.45 | 24.28 | 226930 | 54088 | 5.23% |
| 2024-12-26 | 23.07 | 24.00 | 0.90 | 3.90% | 23.02 | 24.25 | 306824 | 73548 | 7.07% |
| 2024-12-25 | 23.70 | 23.10 | -0.80 | -3.35% | 22.89 | 24.10 | 234668 | 54706 | 5.41% |