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 | 25.77 | 25.25 | -1.12 | -4.25% | 24.76 | 26.46 | 74885 | 19049 | 2.31% |
| 2025-04-02 | 26.02 | 26.37 | 0.09 | 0.34% | 25.93 | 27.42 | 64707 | 17288 | 2.00% |
| 2025-04-01 | 25.99 | 26.28 | 0.61 | 2.38% | 25.28 | 26.78 | 87606 | 22876 | 2.70% |
| 2025-03-31 | 26.26 | 25.67 | 0.17 | 0.67% | 24.55 | 26.40 | 88368 | 22306 | 2.73% |
| 2025-03-28 | 25.41 | 25.50 | -0.09 | -0.35% | 24.95 | 25.86 | 62969 | 15944 | 1.94% |
| 2025-03-27 | 25.19 | 25.59 | 0.74 | 2.98% | 24.92 | 26.30 | 77260 | 19803 | 2.38% |
| 2025-03-26 | 24.03 | 24.85 | 0.95 | 3.97% | 23.81 | 25.99 | 81147 | 20186 | 2.50% |
| 2025-03-25 | 24.70 | 23.90 | -0.84 | -3.40% | 23.83 | 26.13 | 76695 | 19075 | 2.37% |
| 2025-03-24 | 24.56 | 24.74 | 0.30 | 1.23% | 24.05 | 25.08 | 54525 | 13402 | 1.68% |
| 2025-03-21 | 26.00 | 24.44 | -2.25 | -8.43% | 24.43 | 26.33 | 83633 | 20910 | 2.58% |
| 2025-03-20 | 26.51 | 26.69 | -0.43 | -1.59% | 25.90 | 27.15 | 54934 | 14592 | 1.69% |
| 2025-03-19 | 27.14 | 27.12 | -0.38 | -1.38% | 26.83 | 27.80 | 58607 | 15950 | 1.81% |
| 2025-03-18 | 27.97 | 27.50 | 0.15 | 0.55% | 27.20 | 29.15 | 113163 | 31878 | 3.49% |
| 2025-03-17 | 26.13 | 27.35 | 1.22 | 4.67% | 26.06 | 27.66 | 96797 | 26255 | 2.99% |
| 2025-03-14 | 25.52 | 26.13 | 0.13 | 0.50% | 24.57 | 26.35 | 106274 | 27073 | 3.28% |
| 2025-03-13 | 28.49 | 26.00 | -2.49 | -8.74% | 25.64 | 28.49 | 178605 | 47320 | 5.51% |
| 2025-03-12 | 26.50 | 28.49 | 2.59 | 10.00% | 26.40 | 28.49 | 62007 | 17438 | 1.91% |
| 2025-03-11 | 25.48 | 25.90 | -0.14 | -0.54% | 25.48 | 27.15 | 72743 | 18986 | 2.24% |
| 2025-03-10 | 25.86 | 26.04 | -0.47 | -1.77% | 25.78 | 26.88 | 56476 | 14777 | 1.74% |
| 2025-03-07 | 25.90 | 26.51 | 0.41 | 1.57% | 25.50 | 27.28 | 99157 | 26349 | 3.06% |
| 2025-03-06 | 25.10 | 26.10 | 1.36 | 5.50% | 24.91 | 26.90 | 142768 | 37084 | 4.40% |
| 2025-03-05 | 24.33 | 24.74 | 0.41 | 1.69% | 24.18 | 25.41 | 65287 | 16149 | 2.01% |
| 2025-03-04 | 23.99 | 24.33 | 0.04 | 0.16% | 23.66 | 24.80 | 50900 | 12392 | 1.57% |
| 2025-03-03 | 24.06 | 24.29 | 0.05 | 0.21% | 23.67 | 25.01 | 66829 | 16283 | 2.06% |
| 2025-02-28 | 26.13 | 24.24 | -1.99 | -7.59% | 24.10 | 26.24 | 104772 | 25929 | 3.23% |
| 2025-02-27 | 26.26 | 26.23 | -0.26 | -0.98% | 25.52 | 27.48 | 171628 | 45402 | 5.30% |
| 2025-02-26 | 28.80 | 26.49 | -1.61 | -5.73% | 26.31 | 29.30 | 172545 | 47700 | 5.32% |
| 2025-02-25 | 26.18 | 28.10 | 0.50 | 1.81% | 26.18 | 29.20 | 144283 | 40496 | 4.45% |
| 2025-02-24 | 29.41 | 27.60 | 0.81 | 3.02% | 25.43 | 29.47 | 195049 | 53708 | 6.02% |
| 2025-02-21 | 25.43 | 26.79 | 2.44 | 10.02% | 25.00 | 26.79 | 69164 | 18299 | 2.13% |
| 2025-02-20 | 23.40 | 24.35 | 1.36 | 5.92% | 22.68 | 24.50 | 109624 | 25922 | 3.38% |
| 2025-02-19 | 21.31 | 23.08 | 1.29 | 5.92% | 21.31 | 23.19 | 90593 | 20664 | 2.79% |
| 2025-02-18 | 21.79 | 21.79 | -0.01 | -0.05% | 21.05 | 22.76 | 87274 | 19217 | 2.69% |
| 2025-02-17 | 22.00 | 21.80 | -0.21 | -0.95% | 21.04 | 22.26 | 108777 | 23440 | 3.36% |
| 2025-02-14 | 21.04 | 22.01 | 0.85 | 4.02% | 20.80 | 22.21 | 136642 | 29454 | 4.22% |
| 2025-02-13 | 21.68 | 21.16 | -0.32 | -1.49% | 20.92 | 22.89 | 193348 | 42356 | 5.97% |
| 2025-02-12 | 20.17 | 21.48 | 1.09 | 5.35% | 20.08 | 22.43 | 168992 | 36453 | 5.21% |
| 2025-02-11 | 19.80 | 20.39 | 0.39 | 1.95% | 19.66 | 20.88 | 74432 | 15099 | 2.30% |
| 2025-02-10 | 19.56 | 20.00 | 0.45 | 2.30% | 19.25 | 20.08 | 85219 | 16799 | 2.63% |
| 2025-02-07 | 19.14 | 19.55 | 0.34 | 1.77% | 18.93 | 19.96 | 90646 | 17627 | 2.80% |
| 2025-02-06 | 17.90 | 19.21 | 1.18 | 6.54% | 17.83 | 19.38 | 81421 | 15334 | 2.51% |
| 2025-02-05 | 18.20 | 18.03 | -0.16 | -0.88% | 17.45 | 18.25 | 83573 | 14914 | 2.58% |
| 2025-01-27 | 19.46 | 18.19 | -1.27 | -6.53% | 18.03 | 19.46 | 57418 | 10589 | 1.77% |
| 2025-01-24 | 19.16 | 19.46 | 0.41 | 2.15% | 18.91 | 19.70 | 68020 | 13088 | 2.10% |
| 2025-01-23 | 19.63 | 19.05 | -0.42 | -2.16% | 18.92 | 20.20 | 79626 | 15543 | 2.46% |
| 2025-01-22 | 19.87 | 19.47 | -0.43 | -2.16% | 19.37 | 20.94 | 150295 | 30047 | 4.64% |
| 2025-01-21 | 18.97 | 19.90 | 1.34 | 7.22% | 18.43 | 20.25 | 180309 | 34840 | 5.56% |
| 2025-01-20 | 18.45 | 18.56 | 0.37 | 2.03% | 18.13 | 19.16 | 123944 | 23178 | 3.82% |
| 2025-01-17 | 17.74 | 18.19 | 0.44 | 2.48% | 17.18 | 18.31 | 89256 | 15948 | 2.75% |
| 2025-01-16 | 17.94 | 17.75 | -0.08 | -0.45% | 17.50 | 18.26 | 71142 | 12693 | 2.19% |
| 2025-01-15 | 18.00 | 17.83 | -0.12 | -0.67% | 17.65 | 18.27 | 95682 | 17177 | 2.95% |
| 2025-01-14 | 16.50 | 17.95 | 1.63 | 9.99% | 16.21 | 17.95 | 69631 | 12090 | 2.15% |
| 2025-01-13 | 16.94 | 16.32 | -0.98 | -5.66% | 16.00 | 16.94 | 74630 | 12242 | 2.30% |
| 2025-01-10 | 17.69 | 17.30 | -0.24 | -1.37% | 17.10 | 17.99 | 71702 | 12561 | 2.21% |
| 2025-01-09 | 18.00 | 17.54 | -0.46 | -2.56% | 17.51 | 18.29 | 81460 | 14497 | 2.51% |
| 2025-01-08 | 18.00 | 18.00 | -0.15 | -0.83% | 17.35 | 18.49 | 138948 | 24755 | 4.29% |
| 2025-01-07 | 16.50 | 18.15 | 1.65 | 10.00% | 16.40 | 18.15 | 166841 | 29352 | 5.15% |
| 2025-01-06 | 16.00 | 16.50 | 0.81 | 5.16% | 15.51 | 16.70 | 84013 | 13673 | 2.59% |
| 2025-01-03 | 17.38 | 15.69 | -1.59 | -9.20% | 15.59 | 17.56 | 84667 | 13935 | 2.61% |
| 2025-01-02 | 17.72 | 17.28 | -0.33 | -1.87% | 17.02 | 17.85 | 84410 | 14682 | 2.60% |
| 2024-12-31 | 18.58 | 17.61 | -1.07 | -5.73% | 17.57 | 18.85 | 125520 | 22679 | 3.87% |
| 2024-12-30 | 19.01 | 18.68 | -0.20 | -1.06% | 18.57 | 20.07 | 246143 | 47345 | 7.59% |
| 2024-12-27 | 17.64 | 18.88 | 1.72 | 10.02% | 17.50 | 18.88 | 111591 | 20890 | 3.44% |
| 2024-12-26 | 16.30 | 17.16 | 0.92 | 5.67% | 16.26 | 17.56 | 70366 | 11950 | 2.17% |
| 2024-12-25 | 16.00 | 16.24 | 0.25 | 1.56% | 15.32 | 16.57 | 76769 | 12346 | 2.37% |