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 | 25.56 | 25.00 | -0.82 | -3.18% | 24.62 | 25.79 | 43758 | 10992 | 8.10% |
| 2025-04-02 | 25.49 | 25.82 | 0.30 | 1.18% | 25.48 | 26.32 | 36157 | 9392 | 6.69% |
| 2025-04-01 | 25.58 | 25.52 | 0.10 | 0.39% | 25.38 | 26.23 | 40423 | 10413 | 7.48% |
| 2025-03-31 | 26.03 | 25.42 | -0.80 | -3.05% | 25.04 | 26.20 | 53240 | 13493 | 9.85% |
| 2025-03-28 | 26.69 | 26.22 | -0.38 | -1.43% | 25.80 | 27.30 | 71543 | 18862 | 13.24% |
| 2025-03-27 | 27.45 | 26.60 | -1.20 | -4.32% | 26.37 | 28.00 | 97791 | 26294 | 18.10% |
| 2025-03-26 | 28.04 | 27.80 | -0.40 | -1.42% | 27.73 | 28.93 | 101466 | 28748 | 18.78% |
| 2025-03-25 | 27.30 | 28.20 | 0.75 | 2.73% | 27.04 | 28.50 | 100288 | 28055 | 18.56% |
| 2025-03-24 | 27.45 | 27.45 | -0.19 | -0.69% | 26.60 | 28.48 | 82942 | 22806 | 15.35% |
| 2025-03-21 | 28.00 | 27.64 | -0.56 | -1.99% | 27.53 | 28.97 | 115543 | 32734 | 21.38% |
| 2025-03-20 | 27.99 | 28.20 | 0.09 | 0.32% | 27.43 | 28.36 | 91313 | 25499 | 18.78% |
| 2025-03-19 | 27.80 | 28.11 | 0.11 | 0.39% | 27.52 | 28.70 | 102870 | 28826 | 21.15% |
| 2025-03-18 | 27.34 | 28.00 | 0.67 | 2.45% | 26.96 | 28.41 | 109320 | 30110 | 22.48% |
| 2025-03-17 | 28.15 | 27.33 | -0.57 | -2.04% | 26.75 | 28.17 | 96333 | 26337 | 19.81% |
| 2025-03-14 | 28.50 | 27.90 | -0.85 | -2.96% | 27.12 | 28.71 | 171543 | 47783 | 35.27% |
| 2025-03-13 | 28.80 | 28.75 | 0.02 | 0.07% | 28.30 | 30.25 | 244459 | 71486 | 50.27% |
| 2025-03-12 | 26.10 | 28.73 | 2.61 | 9.99% | 26.10 | 28.73 | 205575 | 57309 | 42.27% |
| 2025-03-11 | 25.47 | 26.12 | 0.32 | 1.24% | 25.35 | 26.23 | 60670 | 15723 | 12.48% |
| 2025-03-10 | 25.28 | 25.80 | 0.53 | 2.10% | 25.28 | 26.13 | 55554 | 14315 | 11.42% |
| 2025-03-07 | 25.20 | 25.27 | -0.12 | -0.47% | 25.10 | 25.66 | 33104 | 8409 | 6.81% |
| 2025-03-06 | 24.90 | 25.39 | 0.46 | 1.85% | 24.85 | 25.87 | 45238 | 11497 | 9.30% |
| 2025-03-05 | 24.82 | 24.93 | 0.11 | 0.44% | 24.43 | 25.19 | 33194 | 8214 | 6.83% |
| 2025-03-04 | 24.69 | 24.82 | 0.12 | 0.49% | 24.56 | 25.20 | 31881 | 7915 | 6.56% |
| 2025-03-03 | 24.42 | 24.70 | 0.42 | 1.73% | 24.39 | 25.94 | 81069 | 20303 | 16.67% |
| 2025-02-28 | 25.39 | 24.28 | -1.40 | -5.45% | 24.28 | 25.45 | 41421 | 10272 | 8.52% |
| 2025-02-27 | 25.89 | 25.68 | -0.06 | -0.23% | 24.90 | 25.98 | 62773 | 15919 | 12.91% |
| 2025-02-26 | 25.29 | 25.74 | 0.45 | 1.78% | 25.29 | 27.06 | 93332 | 24392 | 19.19% |
| 2025-02-25 | 24.90 | 25.29 | 0.11 | 0.44% | 24.87 | 25.90 | 39537 | 10052 | 8.13% |
| 2025-02-24 | 25.57 | 25.18 | -0.34 | -1.33% | 24.91 | 25.62 | 43117 | 10852 | 8.87% |
| 2025-02-21 | 25.58 | 25.52 | 0.00 | 0.00% | 25.07 | 25.66 | 43971 | 11163 | 9.04% |
| 2025-02-20 | 26.01 | 25.52 | -0.82 | -3.11% | 25.37 | 26.11 | 64679 | 16601 | 13.30% |
| 2025-02-19 | 25.10 | 26.34 | 1.32 | 5.28% | 25.06 | 26.78 | 113704 | 29685 | 23.38% |
| 2025-02-18 | 24.85 | 25.02 | 0.04 | 0.16% | 24.50 | 25.40 | 50490 | 12619 | 10.38% |
| 2025-02-17 | 24.14 | 24.98 | 0.84 | 3.48% | 24.12 | 25.18 | 38231 | 9437 | 7.86% |
| 2025-02-14 | 24.11 | 24.14 | 0.00 | 0.00% | 24.05 | 24.50 | 17643 | 4274 | 3.63% |
| 2025-02-13 | 24.70 | 24.14 | -0.57 | -2.31% | 24.14 | 24.77 | 25828 | 6312 | 5.31% |
| 2025-02-12 | 24.72 | 24.71 | -0.16 | -0.64% | 24.49 | 24.98 | 26675 | 6581 | 5.49% |
| 2025-02-11 | 24.54 | 24.87 | 0.28 | 1.14% | 24.10 | 25.15 | 36885 | 9116 | 7.58% |
| 2025-02-10 | 24.29 | 24.59 | 0.28 | 1.15% | 23.96 | 24.66 | 37915 | 9239 | 7.80% |
| 2025-02-07 | 24.19 | 24.31 | 0.11 | 0.45% | 23.99 | 24.75 | 37234 | 9063 | 7.66% |
| 2025-02-06 | 23.92 | 24.20 | 0.27 | 1.13% | 23.66 | 24.30 | 27196 | 6552 | 5.59% |
| 2025-02-05 | 23.08 | 23.93 | 1.03 | 4.50% | 22.90 | 24.24 | 31268 | 7411 | 6.43% |
| 2025-01-27 | 23.65 | 22.90 | -0.75 | -3.17% | 22.86 | 23.95 | 17423 | 4056 | 3.58% |
| 2025-01-24 | 23.71 | 23.65 | -0.14 | -0.59% | 23.48 | 24.00 | 20676 | 4891 | 4.25% |
| 2025-01-23 | 24.20 | 23.79 | -0.19 | -0.79% | 23.77 | 24.46 | 25863 | 6247 | 5.32% |
| 2025-01-22 | 23.60 | 23.98 | 0.01 | 0.04% | 23.60 | 24.66 | 33267 | 8048 | 6.84% |
| 2025-01-21 | 23.50 | 23.97 | 0.50 | 2.13% | 23.21 | 24.40 | 33510 | 8003 | 6.89% |
| 2025-01-20 | 23.49 | 23.47 | 0.05 | 0.21% | 23.33 | 23.95 | 17881 | 4214 | 3.68% |
| 2025-01-17 | 23.16 | 23.42 | 0.02 | 0.09% | 23.16 | 23.76 | 14792 | 3465 | 3.04% |
| 2025-01-16 | 23.24 | 23.40 | 0.25 | 1.08% | 23.00 | 23.64 | 24623 | 5743 | 5.06% |
| 2025-01-15 | 23.72 | 23.15 | -0.57 | -2.40% | 23.00 | 23.72 | 22552 | 5251 | 4.64% |
| 2025-01-14 | 23.22 | 23.72 | 0.50 | 2.15% | 23.03 | 23.77 | 33188 | 7801 | 6.82% |
| 2025-01-13 | 21.92 | 23.22 | 1.02 | 4.59% | 21.65 | 23.46 | 56003 | 12834 | 11.52% |
| 2025-01-10 | 22.40 | 22.20 | -0.25 | -1.11% | 22.05 | 22.60 | 21442 | 4787 | 4.41% |
| 2025-01-09 | 22.50 | 22.45 | -0.08 | -0.36% | 22.11 | 22.71 | 19907 | 4467 | 4.09% |
| 2025-01-08 | 22.17 | 22.53 | 0.22 | 0.99% | 21.80 | 22.75 | 25582 | 5689 | 5.26% |
| 2025-01-07 | 21.83 | 22.31 | 0.44 | 2.01% | 21.81 | 22.46 | 20758 | 4604 | 4.27% |
| 2025-01-06 | 21.57 | 21.87 | 0.31 | 1.44% | 20.87 | 22.09 | 24649 | 5363 | 5.07% |
| 2025-01-03 | 23.15 | 21.56 | -1.59 | -6.87% | 21.44 | 23.30 | 38318 | 8499 | 7.88% |
| 2025-01-02 | 24.49 | 23.15 | -1.28 | -5.24% | 22.76 | 24.53 | 36635 | 8647 | 7.53% |
| 2024-12-31 | 24.44 | 24.43 | 0.04 | 0.16% | 24.10 | 24.79 | 32712 | 7993 | 6.73% |
| 2024-12-30 | 24.99 | 24.39 | -0.69 | -2.75% | 24.34 | 24.99 | 31420 | 7731 | 6.46% |
| 2024-12-27 | 24.62 | 25.08 | 0.46 | 1.87% | 24.51 | 25.34 | 51377 | 12861 | 10.56% |
| 2024-12-26 | 23.98 | 24.62 | 0.53 | 2.20% | 23.91 | 24.80 | 36506 | 8982 | 7.51% |
| 2024-12-25 | 25.16 | 24.09 | -1.07 | -4.25% | 23.99 | 25.16 | 43483 | 10617 | 8.94% |