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 | 25.11 | 25.19 | -0.14 | -0.55% | 24.65 | 26.03 | 32248 | 8158 | 1.33% |
| 2025-04-02 | 23.28 | 25.33 | 2.03 | 8.71% | 23.11 | 25.50 | 47489 | 11748 | 1.96% |
| 2025-04-01 | 23.82 | 23.30 | -0.45 | -1.89% | 23.16 | 23.90 | 23746 | 5567 | 0.98% |
| 2025-03-31 | 24.68 | 23.75 | -1.03 | -4.16% | 23.31 | 25.38 | 40481 | 9703 | 1.67% |
| 2025-03-28 | 25.63 | 24.78 | -0.78 | -3.05% | 24.33 | 25.79 | 26320 | 6526 | 1.09% |
| 2025-03-27 | 25.95 | 25.56 | -0.17 | -0.66% | 25.25 | 25.95 | 19451 | 4979 | 0.80% |
| 2025-03-26 | 25.00 | 25.73 | 0.86 | 3.46% | 25.00 | 26.05 | 28386 | 7313 | 1.17% |
| 2025-03-25 | 26.95 | 24.87 | -2.13 | -7.89% | 24.58 | 27.20 | 42083 | 10806 | 1.74% |
| 2025-03-24 | 26.40 | 27.00 | 0.60 | 2.27% | 26.06 | 27.00 | 29738 | 7907 | 1.23% |
| 2025-03-21 | 27.20 | 26.40 | -1.10 | -4.00% | 25.58 | 27.47 | 49182 | 12949 | 2.03% |
| 2025-03-20 | 27.88 | 27.50 | -0.29 | -1.04% | 27.22 | 28.02 | 25090 | 6949 | 1.04% |
| 2025-03-19 | 28.36 | 27.79 | -0.35 | -1.24% | 27.60 | 28.36 | 28844 | 8048 | 1.19% |
| 2025-03-18 | 28.20 | 28.14 | -0.26 | -0.92% | 28.00 | 28.63 | 32836 | 9273 | 1.36% |
| 2025-03-17 | 27.98 | 28.40 | 0.79 | 2.86% | 27.46 | 28.98 | 52354 | 14806 | 2.16% |
| 2025-03-14 | 26.75 | 27.61 | 0.57 | 2.11% | 25.99 | 28.42 | 69419 | 18908 | 2.87% |
| 2025-03-13 | 27.34 | 27.04 | -0.14 | -0.52% | 26.81 | 27.95 | 44774 | 12239 | 1.85% |
| 2025-03-12 | 26.59 | 27.18 | 0.75 | 2.84% | 26.08 | 27.67 | 44278 | 11971 | 1.83% |
| 2025-03-11 | 26.28 | 26.43 | -0.11 | -0.41% | 26.05 | 26.99 | 26616 | 7066 | 1.10% |
| 2025-03-10 | 26.42 | 26.54 | 0.12 | 0.45% | 25.93 | 26.96 | 41897 | 11096 | 1.73% |
| 2025-03-07 | 26.74 | 26.42 | -0.39 | -1.45% | 26.00 | 27.28 | 66610 | 17598 | 2.75% |
| 2025-03-06 | 25.61 | 26.81 | 1.13 | 4.40% | 25.42 | 27.13 | 65528 | 17232 | 2.71% |
| 2025-03-05 | 24.77 | 25.68 | 1.02 | 4.14% | 24.60 | 26.11 | 82367 | 21118 | 3.41% |
| 2025-03-04 | 23.40 | 24.66 | 0.63 | 2.62% | 23.40 | 24.80 | 76030 | 18569 | 3.14% |
| 2025-03-03 | 22.63 | 24.03 | 1.63 | 7.28% | 22.60 | 24.64 | 107760 | 25971 | 4.46% |
| 2025-02-28 | 23.03 | 22.40 | -0.70 | -3.03% | 22.31 | 23.40 | 33098 | 7546 | 1.37% |
| 2025-02-27 | 22.33 | 23.10 | 0.87 | 3.91% | 22.03 | 23.11 | 41481 | 9357 | 1.72% |
| 2025-02-26 | 22.30 | 22.23 | -0.18 | -0.80% | 22.10 | 22.88 | 24441 | 5473 | 1.01% |
| 2025-02-25 | 22.19 | 22.41 | 0.23 | 1.04% | 22.00 | 23.20 | 38676 | 8786 | 1.60% |
| 2025-02-24 | 22.26 | 22.18 | -0.17 | -0.76% | 22.05 | 22.60 | 23080 | 5119 | 0.95% |
| 2025-02-21 | 22.88 | 22.35 | -0.19 | -0.84% | 22.20 | 22.88 | 38651 | 8697 | 1.60% |
| 2025-02-20 | 22.94 | 22.54 | -0.40 | -1.74% | 22.30 | 22.94 | 31184 | 7034 | 1.29% |
| 2025-02-19 | 22.80 | 22.94 | 0.09 | 0.39% | 22.65 | 23.15 | 27818 | 6367 | 1.15% |
| 2025-02-18 | 23.69 | 22.85 | -0.86 | -3.63% | 22.71 | 24.32 | 42663 | 9970 | 1.76% |
| 2025-02-17 | 23.11 | 23.71 | 0.35 | 1.50% | 22.93 | 23.85 | 43327 | 10065 | 1.79% |
| 2025-02-14 | 23.53 | 23.36 | -0.08 | -0.34% | 23.10 | 23.88 | 35793 | 8410 | 1.48% |
| 2025-02-13 | 23.00 | 23.44 | 0.44 | 1.91% | 22.87 | 23.78 | 48906 | 11373 | 2.02% |
| 2025-02-12 | 22.32 | 23.00 | 0.49 | 2.18% | 22.32 | 23.23 | 37834 | 8616 | 1.56% |
| 2025-02-11 | 22.10 | 22.51 | 0.30 | 1.35% | 21.70 | 22.70 | 34415 | 7640 | 1.42% |
| 2025-02-10 | 22.95 | 22.21 | -0.58 | -2.54% | 21.90 | 22.96 | 43964 | 9740 | 1.82% |
| 2025-02-07 | 22.97 | 22.79 | -0.26 | -1.13% | 22.50 | 23.50 | 43888 | 10062 | 1.81% |
| 2025-02-06 | 23.02 | 23.05 | -0.20 | -0.86% | 22.81 | 23.57 | 29691 | 6872 | 1.23% |
| 2025-02-05 | 22.86 | 23.25 | 0.39 | 1.71% | 22.80 | 24.00 | 43033 | 10084 | 1.78% |
| 2025-01-27 | 22.13 | 22.86 | 0.86 | 3.91% | 21.71 | 24.00 | 62226 | 14426 | 2.57% |
| 2025-01-24 | 20.75 | 22.00 | 1.26 | 6.08% | 20.75 | 22.35 | 54523 | 11885 | 2.25% |
| 2025-01-23 | 20.72 | 20.74 | 0.12 | 0.58% | 20.23 | 20.85 | 30637 | 6323 | 1.27% |
| 2025-01-22 | 20.90 | 20.62 | -0.29 | -1.39% | 20.45 | 20.90 | 15586 | 3218 | 0.64% |
| 2025-01-21 | 20.79 | 20.91 | 0.12 | 0.58% | 20.50 | 21.47 | 27231 | 5705 | 1.13% |
| 2025-01-20 | 21.22 | 20.79 | -0.14 | -0.67% | 20.50 | 21.35 | 32713 | 6851 | 1.35% |
| 2025-01-17 | 20.86 | 20.93 | 0.23 | 1.11% | 20.58 | 21.50 | 23124 | 4879 | 0.96% |
| 2025-01-16 | 21.11 | 20.70 | -0.41 | -1.94% | 20.40 | 21.40 | 25802 | 5377 | 1.07% |
| 2025-01-15 | 20.60 | 21.11 | 0.38 | 1.83% | 20.60 | 21.46 | 25590 | 5386 | 1.06% |
| 2025-01-14 | 20.11 | 20.73 | 0.76 | 3.81% | 19.90 | 20.86 | 23808 | 4852 | 0.98% |
| 2025-01-13 | 19.91 | 19.97 | -0.23 | -1.14% | 19.40 | 20.09 | 20985 | 4164 | 0.87% |
| 2025-01-10 | 20.92 | 20.20 | -0.68 | -3.26% | 20.20 | 21.29 | 25964 | 5372 | 1.07% |
| 2025-01-09 | 20.60 | 20.88 | -0.13 | -0.62% | 20.60 | 21.26 | 21096 | 4421 | 0.87% |
| 2025-01-08 | 21.12 | 21.01 | 0.04 | 0.19% | 20.51 | 21.59 | 30433 | 6409 | 1.26% |
| 2025-01-07 | 20.50 | 20.97 | 0.65 | 3.20% | 20.21 | 20.98 | 25608 | 5288 | 1.06% |
| 2025-01-06 | 20.58 | 20.32 | -0.55 | -2.64% | 19.89 | 20.75 | 37875 | 7647 | 1.57% |
| 2025-01-03 | 23.09 | 20.87 | -2.32 | -10.00% | 20.87 | 23.40 | 61387 | 13352 | 2.54% |
| 2025-01-02 | 22.50 | 23.19 | 0.31 | 1.35% | 22.50 | 23.50 | 40948 | 9454 | 1.69% |
| 2024-12-31 | 22.80 | 22.88 | 0.42 | 1.87% | 22.01 | 23.98 | 51196 | 11743 | 2.12% |
| 2024-12-30 | 22.34 | 22.46 | 0.07 | 0.31% | 21.96 | 22.95 | 33297 | 7483 | 1.38% |
| 2024-12-27 | 23.53 | 22.39 | -0.82 | -3.53% | 22.30 | 23.53 | 42301 | 9651 | 1.75% |
| 2024-12-26 | 22.98 | 23.21 | 0.12 | 0.52% | 22.98 | 24.28 | 44520 | 10510 | 1.84% |
| 2024-12-25 | 23.65 | 23.09 | -0.57 | -2.41% | 22.88 | 24.05 | 35771 | 8344 | 1.48% |