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 | 24.70 | 23.99 | -1.61 | -6.29% | 23.98 | 25.66 | 75318 | 18542 | 10.65% |
| 2025-04-02 | 25.19 | 25.60 | 0.16 | 0.63% | 25.12 | 26.19 | 50881 | 13079 | 7.20% |
| 2025-04-01 | 26.77 | 25.44 | -0.97 | -3.67% | 25.00 | 26.77 | 64834 | 16709 | 9.17% |
| 2025-03-31 | 29.00 | 26.41 | -2.93 | -9.99% | 26.41 | 29.00 | 102641 | 27511 | 14.51% |
| 2025-03-28 | 28.45 | 29.34 | 0.69 | 2.41% | 27.81 | 29.41 | 82365 | 23835 | 11.65% |
| 2025-03-27 | 30.00 | 28.65 | -1.70 | -5.60% | 28.17 | 30.00 | 105663 | 30501 | 14.94% |
| 2025-03-26 | 28.21 | 30.35 | 1.75 | 6.12% | 27.70 | 31.05 | 149915 | 44395 | 21.20% |
| 2025-03-25 | 27.84 | 28.60 | 0.86 | 3.10% | 27.40 | 28.95 | 116801 | 33109 | 16.52% |
| 2025-03-24 | 29.49 | 27.74 | -1.56 | -5.32% | 26.95 | 29.61 | 107773 | 30038 | 15.24% |
| 2025-03-21 | 31.10 | 29.30 | -1.99 | -6.36% | 29.21 | 31.59 | 135832 | 40911 | 19.21% |
| 2025-03-20 | 31.50 | 31.29 | 0.21 | 0.68% | 31.03 | 33.40 | 233244 | 74283 | 32.98% |
| 2025-03-19 | 28.30 | 31.08 | 2.83 | 10.02% | 27.81 | 31.08 | 159281 | 47322 | 22.52% |
| 2025-03-18 | 27.29 | 28.25 | 0.98 | 3.59% | 27.03 | 28.65 | 118767 | 33061 | 16.79% |
| 2025-03-17 | 26.79 | 27.27 | 0.48 | 1.79% | 26.06 | 27.41 | 86440 | 23233 | 12.22% |
| 2025-03-14 | 27.24 | 26.79 | -0.45 | -1.65% | 26.33 | 27.36 | 101781 | 27278 | 14.39% |
| 2025-03-13 | 29.44 | 27.24 | -1.83 | -6.30% | 26.98 | 29.59 | 150602 | 41823 | 21.30% |
| 2025-03-12 | 28.88 | 29.07 | 0.37 | 1.29% | 28.45 | 29.59 | 191587 | 55530 | 27.09% |
| 2025-03-11 | 28.92 | 28.70 | 0.68 | 2.43% | 27.45 | 29.66 | 195881 | 55866 | 27.70% |
| 2025-03-10 | 28.29 | 28.02 | -0.25 | -0.88% | 27.46 | 29.52 | 233777 | 66465 | 33.06% |
| 2025-03-07 | 26.80 | 28.27 | 1.03 | 3.78% | 26.68 | 29.96 | 381103 | 109754 | 53.89% |
| 2025-03-06 | 25.20 | 27.24 | 2.48 | 10.02% | 25.20 | 27.24 | 140218 | 37710 | 19.83% |
| 2025-03-05 | 24.30 | 24.76 | 0.39 | 1.60% | 24.28 | 25.13 | 81167 | 20089 | 11.48% |
| 2025-03-04 | 23.45 | 24.37 | 0.54 | 2.27% | 23.45 | 24.60 | 62419 | 15129 | 8.83% |
| 2025-03-03 | 24.00 | 23.83 | -0.32 | -1.33% | 23.42 | 24.47 | 70039 | 16743 | 9.90% |
| 2025-02-28 | 25.11 | 24.15 | -0.95 | -3.78% | 23.93 | 25.25 | 135496 | 33408 | 19.16% |
| 2025-02-27 | 24.65 | 25.10 | 0.37 | 1.50% | 24.20 | 25.49 | 122922 | 30579 | 17.38% |
| 2025-02-26 | 24.38 | 24.73 | 0.47 | 1.94% | 24.28 | 25.50 | 149283 | 37330 | 21.11% |
| 2025-02-25 | 24.20 | 24.26 | -0.27 | -1.10% | 24.06 | 24.65 | 64309 | 15649 | 9.09% |
| 2025-02-24 | 24.67 | 24.53 | -0.30 | -1.21% | 24.29 | 24.99 | 95581 | 23523 | 13.52% |
| 2025-02-21 | 25.26 | 24.83 | -0.44 | -1.74% | 24.68 | 25.27 | 129786 | 32347 | 18.35% |
| 2025-02-20 | 24.85 | 25.27 | 0.67 | 2.72% | 24.65 | 25.83 | 218705 | 55144 | 30.93% |
| 2025-02-19 | 22.36 | 24.60 | 2.24 | 10.02% | 22.36 | 24.60 | 117536 | 27841 | 16.62% |
| 2025-02-18 | 23.12 | 22.36 | -0.86 | -3.70% | 22.34 | 23.24 | 81250 | 18498 | 11.49% |
| 2025-02-17 | 22.96 | 23.22 | 0.24 | 1.04% | 22.87 | 23.38 | 92930 | 21483 | 13.14% |
| 2025-02-14 | 23.43 | 22.98 | -0.45 | -1.92% | 22.93 | 23.54 | 96192 | 22298 | 13.60% |
| 2025-02-13 | 25.13 | 23.43 | -1.76 | -6.99% | 23.41 | 25.13 | 161942 | 38763 | 22.90% |
| 2025-02-12 | 27.69 | 25.19 | -1.22 | -4.62% | 24.36 | 27.69 | 253399 | 64400 | 35.83% |
| 2025-02-11 | 24.01 | 26.41 | 2.40 | 10.00% | 23.60 | 26.41 | 190270 | 48722 | 26.91% |
| 2025-02-10 | 22.00 | 24.01 | 2.18 | 9.99% | 21.50 | 24.01 | 148832 | 33875 | 21.05% |
| 2025-02-07 | 21.77 | 21.83 | 0.14 | 0.65% | 21.54 | 22.20 | 68011 | 14901 | 9.62% |
| 2025-02-06 | 20.60 | 21.69 | 1.00 | 4.83% | 20.56 | 21.77 | 66481 | 14210 | 9.40% |
| 2025-02-05 | 20.51 | 20.69 | 0.38 | 1.87% | 20.39 | 20.83 | 37831 | 7789 | 5.35% |
| 2025-01-27 | 21.21 | 20.31 | -0.79 | -3.74% | 20.31 | 21.30 | 47174 | 9736 | 6.67% |
| 2025-01-24 | 21.25 | 21.10 | -0.48 | -2.22% | 20.93 | 21.55 | 67212 | 14192 | 9.50% |
| 2025-01-23 | 21.78 | 21.58 | -0.21 | -0.96% | 21.26 | 22.75 | 119715 | 26322 | 16.93% |
| 2025-01-22 | 21.09 | 21.79 | 0.53 | 2.49% | 21.00 | 23.00 | 145027 | 32180 | 20.51% |
| 2025-01-21 | 21.09 | 21.26 | 0.12 | 0.57% | 21.00 | 21.48 | 48447 | 10286 | 6.85% |
| 2025-01-20 | 21.19 | 21.14 | 0.22 | 1.05% | 20.76 | 21.19 | 55038 | 11567 | 7.78% |
| 2025-01-17 | 20.71 | 20.92 | -0.06 | -0.29% | 20.71 | 21.45 | 69831 | 14707 | 9.87% |
| 2025-01-16 | 21.57 | 20.98 | -0.56 | -2.60% | 20.98 | 22.10 | 130263 | 27915 | 18.42% |
| 2025-01-15 | 19.70 | 21.54 | 1.96 | 10.01% | 19.38 | 21.54 | 79888 | 16402 | 11.30% |
| 2025-01-14 | 18.91 | 19.58 | 0.83 | 4.43% | 18.75 | 19.63 | 38289 | 7416 | 5.41% |
| 2025-01-13 | 18.31 | 18.75 | 0.18 | 0.97% | 18.18 | 19.12 | 26591 | 4980 | 3.76% |
| 2025-01-10 | 19.26 | 18.57 | -0.58 | -3.03% | 18.57 | 19.48 | 27812 | 5314 | 3.93% |
| 2025-01-09 | 18.98 | 19.25 | 0.16 | 0.84% | 18.92 | 19.45 | 26004 | 4982 | 3.68% |
| 2025-01-08 | 18.86 | 19.09 | 0.12 | 0.63% | 18.46 | 19.15 | 27572 | 5201 | 3.90% |
| 2025-01-07 | 18.53 | 18.97 | 0.43 | 2.32% | 18.37 | 18.97 | 25214 | 4731 | 3.57% |
| 2025-01-06 | 18.45 | 18.54 | 0.14 | 0.76% | 17.76 | 18.62 | 22825 | 4184 | 3.23% |
| 2025-01-03 | 19.25 | 18.40 | -0.81 | -4.22% | 18.31 | 19.35 | 32444 | 6078 | 4.59% |
| 2025-01-02 | 19.33 | 19.21 | -0.29 | -1.49% | 19.02 | 19.79 | 29155 | 5660 | 5.32% |
| 2024-12-31 | 20.28 | 19.50 | -0.68 | -3.37% | 19.46 | 20.28 | 31355 | 6211 | 5.72% |
| 2024-12-30 | 20.51 | 20.18 | -0.45 | -2.18% | 20.07 | 20.54 | 26523 | 5371 | 4.84% |
| 2024-12-27 | 20.90 | 20.63 | -0.19 | -0.91% | 20.56 | 21.04 | 37678 | 7842 | 6.88% |
| 2024-12-26 | 20.23 | 20.82 | 0.50 | 2.46% | 20.23 | 20.87 | 30435 | 6302 | 5.56% |
| 2024-12-25 | 20.91 | 20.32 | -0.61 | -2.91% | 20.07 | 20.91 | 28585 | 5821 | 5.22% |