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 | 29.14 | 29.14 | 2.65 | 10.00% | 27.12 | 29.14 | 680096 | 196054 | 36.90% |
| 2025-04-02 | 24.29 | 26.49 | 2.41 | 10.01% | 24.09 | 26.49 | 216441 | 56486 | 11.74% |
| 2025-04-01 | 24.02 | 24.08 | 0.25 | 1.05% | 23.86 | 24.29 | 29265 | 7047 | 1.59% |
| 2025-03-31 | 24.61 | 23.83 | -1.01 | -4.07% | 23.70 | 24.78 | 57971 | 13953 | 3.15% |
| 2025-03-28 | 24.89 | 24.84 | -0.05 | -0.20% | 24.70 | 25.39 | 34804 | 8703 | 1.89% |
| 2025-03-27 | 25.25 | 24.89 | -0.43 | -1.70% | 24.84 | 25.28 | 46518 | 11632 | 2.52% |
| 2025-03-26 | 24.90 | 25.32 | 0.32 | 1.28% | 24.90 | 25.46 | 39956 | 10111 | 2.17% |
| 2025-03-25 | 25.37 | 25.00 | -0.61 | -2.38% | 24.75 | 25.58 | 54483 | 13683 | 2.96% |
| 2025-03-24 | 25.51 | 25.61 | 0.11 | 0.43% | 24.73 | 26.12 | 81921 | 20758 | 4.44% |
| 2025-03-21 | 26.01 | 25.50 | -0.59 | -2.26% | 25.15 | 26.59 | 106500 | 27536 | 5.78% |
| 2025-03-20 | 25.92 | 26.09 | 0.19 | 0.73% | 25.88 | 26.30 | 78348 | 20486 | 4.25% |
| 2025-03-19 | 25.90 | 25.90 | -0.14 | -0.54% | 25.62 | 26.16 | 78540 | 20332 | 4.26% |
| 2025-03-18 | 26.08 | 26.04 | 0.06 | 0.23% | 25.46 | 26.12 | 98825 | 25426 | 5.36% |
| 2025-03-17 | 26.79 | 25.98 | -0.75 | -2.81% | 25.84 | 26.79 | 71365 | 18627 | 3.87% |
| 2025-03-14 | 26.51 | 26.73 | 0.10 | 0.38% | 26.28 | 27.04 | 53479 | 14255 | 2.90% |
| 2025-03-13 | 27.06 | 26.63 | -0.49 | -1.81% | 26.34 | 27.70 | 61956 | 16636 | 3.36% |
| 2025-03-12 | 27.73 | 27.12 | -0.68 | -2.45% | 27.00 | 28.15 | 63726 | 17462 | 3.46% |
| 2025-03-11 | 27.42 | 27.80 | -0.08 | -0.29% | 26.95 | 27.94 | 82654 | 22748 | 4.48% |
| 2025-03-10 | 27.08 | 27.88 | 0.66 | 2.42% | 26.87 | 28.16 | 133488 | 37064 | 7.24% |
| 2025-03-07 | 27.17 | 27.22 | 0.16 | 0.59% | 26.11 | 28.28 | 216548 | 59569 | 11.75% |
| 2025-03-06 | 25.87 | 27.06 | 2.46 | 10.00% | 25.80 | 27.06 | 220294 | 58288 | 11.95% |
| 2025-03-05 | 24.50 | 24.60 | -0.08 | -0.32% | 24.24 | 25.35 | 49210 | 12113 | 2.67% |
| 2025-03-04 | 24.24 | 24.68 | 0.20 | 0.82% | 24.15 | 24.89 | 47018 | 11572 | 2.55% |
| 2025-03-03 | 24.78 | 24.48 | 0.03 | 0.12% | 24.22 | 25.16 | 65373 | 16084 | 3.55% |
| 2025-02-28 | 25.87 | 24.45 | -1.55 | -5.96% | 24.39 | 26.18 | 134330 | 33541 | 7.29% |
| 2025-02-27 | 26.51 | 26.00 | 0.16 | 0.62% | 25.72 | 27.16 | 208812 | 54995 | 11.33% |
| 2025-02-26 | 23.62 | 25.84 | 2.35 | 10.00% | 23.26 | 25.84 | 164775 | 40878 | 8.94% |
| 2025-02-25 | 23.22 | 23.49 | -0.23 | -0.97% | 23.22 | 23.99 | 57241 | 13503 | 3.11% |
| 2025-02-24 | 23.40 | 23.72 | 0.27 | 1.15% | 23.08 | 23.99 | 63662 | 15040 | 3.45% |
| 2025-02-21 | 22.50 | 23.45 | 1.03 | 4.59% | 22.22 | 23.66 | 98088 | 22601 | 5.32% |
| 2025-02-20 | 22.46 | 22.42 | -0.03 | -0.13% | 22.32 | 22.65 | 27445 | 6168 | 1.49% |
| 2025-02-19 | 22.30 | 22.45 | 0.14 | 0.63% | 22.22 | 22.47 | 26655 | 5966 | 1.45% |
| 2025-02-18 | 22.52 | 22.31 | -0.19 | -0.84% | 22.30 | 22.59 | 20486 | 4600 | 1.11% |
| 2025-02-17 | 22.71 | 22.50 | -0.17 | -0.75% | 22.40 | 22.75 | 28547 | 6424 | 1.55% |
| 2025-02-14 | 22.65 | 22.67 | 0.03 | 0.13% | 22.60 | 23.07 | 30196 | 6877 | 1.64% |
| 2025-02-13 | 22.70 | 22.64 | -0.09 | -0.40% | 22.56 | 22.83 | 26908 | 6108 | 1.46% |
| 2025-02-12 | 22.49 | 22.73 | 0.19 | 0.84% | 22.30 | 22.73 | 23694 | 5356 | 1.29% |
| 2025-02-11 | 22.79 | 22.54 | -0.23 | -1.01% | 22.40 | 22.79 | 28950 | 6526 | 1.57% |
| 2025-02-10 | 23.14 | 22.77 | -0.39 | -1.68% | 22.41 | 23.15 | 78451 | 17788 | 4.26% |
| 2025-02-07 | 23.07 | 23.16 | 0.10 | 0.43% | 22.84 | 23.38 | 60817 | 14080 | 3.30% |
| 2025-02-06 | 23.07 | 23.06 | -0.02 | -0.09% | 22.56 | 23.14 | 47711 | 10918 | 2.59% |
| 2025-02-05 | 24.03 | 23.08 | -0.95 | -3.95% | 22.92 | 24.17 | 52532 | 12215 | 2.85% |
| 2025-01-27 | 24.64 | 24.03 | -0.70 | -2.83% | 23.90 | 24.66 | 31663 | 7640 | 1.72% |
| 2025-01-24 | 24.40 | 24.73 | 0.19 | 0.77% | 24.25 | 24.96 | 34741 | 8575 | 1.89% |
| 2025-01-23 | 25.20 | 24.54 | -0.67 | -2.66% | 24.30 | 25.48 | 63870 | 15804 | 3.47% |
| 2025-01-22 | 24.48 | 25.21 | 0.71 | 2.90% | 24.44 | 25.40 | 70258 | 17565 | 3.81% |
| 2025-01-21 | 24.25 | 24.50 | 0.30 | 1.24% | 23.89 | 24.55 | 34528 | 8397 | 1.87% |
| 2025-01-20 | 23.70 | 24.20 | 0.50 | 2.11% | 23.67 | 24.28 | 32713 | 7884 | 1.77% |
| 2025-01-17 | 23.54 | 23.70 | 0.22 | 0.94% | 23.31 | 24.19 | 38198 | 9087 | 2.07% |
| 2025-01-16 | 23.62 | 23.48 | -0.23 | -0.97% | 23.09 | 24.02 | 25903 | 6088 | 1.41% |
| 2025-01-15 | 24.15 | 23.71 | -0.33 | -1.37% | 23.64 | 24.15 | 18895 | 4495 | 1.03% |
| 2025-01-14 | 23.16 | 24.04 | 1.26 | 5.53% | 22.90 | 24.07 | 30834 | 7275 | 1.67% |
| 2025-01-13 | 23.27 | 22.78 | -0.84 | -3.56% | 22.55 | 23.55 | 33879 | 7778 | 1.84% |
| 2025-01-10 | 23.96 | 23.62 | -0.27 | -1.13% | 23.61 | 24.52 | 37514 | 9064 | 2.04% |
| 2025-01-09 | 24.00 | 23.89 | -0.43 | -1.77% | 23.55 | 24.30 | 43574 | 10422 | 2.36% |
| 2025-01-08 | 23.42 | 24.32 | 0.91 | 3.89% | 23.42 | 24.80 | 73923 | 17941 | 4.01% |
| 2025-01-07 | 22.61 | 23.41 | 0.71 | 3.13% | 22.55 | 23.58 | 29857 | 6918 | 1.62% |
| 2025-01-06 | 22.57 | 22.70 | 0.13 | 0.58% | 22.20 | 23.07 | 24623 | 5584 | 1.34% |
| 2025-01-03 | 23.12 | 22.57 | -0.55 | -2.38% | 22.55 | 23.60 | 33511 | 7719 | 1.82% |
| 2025-01-02 | 23.87 | 23.12 | -0.92 | -3.83% | 23.00 | 24.25 | 41584 | 9754 | 2.26% |
| 2024-12-31 | 24.16 | 24.04 | -0.11 | -0.46% | 23.96 | 24.84 | 62469 | 15222 | 3.39% |
| 2024-12-30 | 22.99 | 24.15 | 1.16 | 5.05% | 22.75 | 24.89 | 79962 | 19243 | 4.34% |
| 2024-12-27 | 23.21 | 22.99 | -0.13 | -0.56% | 22.90 | 23.29 | 27254 | 6284 | 1.48% |
| 2024-12-26 | 23.07 | 23.12 | 0.09 | 0.39% | 22.92 | 23.38 | 25471 | 5889 | 1.38% |
| 2024-12-25 | 23.73 | 23.03 | -0.70 | -2.95% | 22.89 | 23.79 | 46583 | 10808 | 2.53% |