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 | 30.05 | 29.68 | -0.89 | -2.91% | 29.08 | 31.68 | 130467 | 39404 | 11.61% |
| 2025-04-02 | 29.61 | 30.57 | 0.89 | 3.00% | 29.61 | 30.96 | 152222 | 46240 | 13.54% |
| 2025-04-01 | 29.24 | 29.68 | 0.38 | 1.30% | 28.53 | 31.05 | 207693 | 61985 | 18.47% |
| 2025-03-31 | 27.02 | 29.30 | 4.88 | 19.98% | 27.02 | 29.30 | 158441 | 44839 | 14.09% |
| 2025-03-28 | 24.60 | 24.42 | -0.23 | -0.93% | 24.33 | 25.25 | 33562 | 8336 | 2.99% |
| 2025-03-27 | 24.48 | 24.65 | 0.36 | 1.48% | 23.81 | 24.74 | 33423 | 8178 | 2.97% |
| 2025-03-26 | 23.67 | 24.29 | 0.62 | 2.62% | 23.58 | 24.47 | 27040 | 6544 | 2.41% |
| 2025-03-25 | 23.19 | 23.67 | 0.47 | 2.03% | 22.91 | 23.69 | 16360 | 3819 | 1.46% |
| 2025-03-24 | 23.60 | 23.20 | -0.31 | -1.32% | 22.69 | 23.95 | 23499 | 5465 | 2.09% |
| 2025-03-21 | 23.91 | 23.51 | -0.50 | -2.08% | 23.33 | 24.00 | 18999 | 4483 | 1.69% |
| 2025-03-20 | 24.84 | 24.01 | -0.64 | -2.60% | 23.91 | 24.84 | 30121 | 7269 | 2.68% |
| 2025-03-19 | 24.48 | 24.65 | 0.25 | 1.02% | 24.24 | 24.87 | 36345 | 8923 | 3.23% |
| 2025-03-18 | 23.15 | 24.40 | 1.30 | 5.63% | 23.15 | 25.00 | 67893 | 16535 | 6.04% |
| 2025-03-17 | 23.36 | 23.10 | -0.13 | -0.56% | 22.95 | 23.57 | 34444 | 7997 | 3.06% |
| 2025-03-14 | 22.60 | 23.23 | 0.77 | 3.43% | 22.39 | 23.30 | 30799 | 7034 | 2.74% |
| 2025-03-13 | 22.57 | 22.46 | -0.05 | -0.22% | 22.23 | 22.70 | 18940 | 4238 | 1.68% |
| 2025-03-12 | 22.74 | 22.51 | -0.27 | -1.19% | 22.47 | 22.88 | 22256 | 5028 | 1.98% |
| 2025-03-11 | 22.81 | 22.78 | -0.14 | -0.61% | 22.48 | 22.90 | 18251 | 4132 | 1.62% |
| 2025-03-10 | 23.06 | 22.92 | 0.02 | 0.09% | 22.64 | 23.37 | 16279 | 3739 | 1.45% |
| 2025-03-07 | 23.03 | 22.90 | -0.34 | -1.46% | 22.81 | 23.23 | 17015 | 3905 | 1.51% |
| 2025-03-06 | 22.97 | 23.24 | 0.41 | 1.80% | 22.82 | 23.40 | 20332 | 4714 | 1.81% |
| 2025-03-05 | 23.26 | 22.83 | -0.43 | -1.85% | 22.44 | 23.28 | 21492 | 4891 | 1.91% |
| 2025-03-04 | 22.77 | 23.26 | 0.49 | 2.15% | 22.57 | 23.27 | 18225 | 4188 | 1.62% |
| 2025-03-03 | 23.14 | 22.77 | -0.29 | -1.26% | 22.62 | 23.77 | 38082 | 8833 | 3.39% |
| 2025-02-28 | 24.01 | 23.06 | -2.47 | -9.67% | 23.04 | 24.80 | 64024 | 15105 | 5.70% |
| 2025-02-27 | 25.31 | 25.53 | 0.28 | 1.11% | 24.72 | 25.54 | 21157 | 5327 | 1.88% |
| 2025-02-26 | 24.75 | 25.25 | 0.47 | 1.90% | 24.66 | 25.25 | 20345 | 5082 | 1.81% |
| 2025-02-25 | 25.10 | 24.78 | -0.31 | -1.24% | 24.56 | 25.20 | 13658 | 3397 | 1.21% |
| 2025-02-24 | 24.92 | 25.09 | 0.14 | 0.56% | 24.59 | 25.18 | 21222 | 5302 | 1.89% |
| 2025-02-21 | 24.82 | 24.95 | 0.15 | 0.60% | 24.41 | 25.18 | 24004 | 5956 | 2.14% |
| 2025-02-20 | 24.60 | 24.80 | 0.29 | 1.18% | 24.48 | 25.13 | 16939 | 4209 | 1.51% |
| 2025-02-19 | 24.24 | 24.51 | 0.28 | 1.16% | 24.12 | 24.64 | 12341 | 3016 | 1.10% |
| 2025-02-18 | 24.87 | 24.23 | -0.66 | -2.65% | 24.11 | 25.10 | 19275 | 4743 | 1.71% |
| 2025-02-17 | 25.20 | 24.89 | -0.48 | -1.89% | 24.62 | 25.60 | 21556 | 5410 | 1.92% |
| 2025-02-14 | 24.94 | 25.37 | 0.47 | 1.89% | 24.89 | 25.64 | 16400 | 4168 | 1.46% |
| 2025-02-13 | 25.16 | 24.90 | -0.35 | -1.39% | 24.73 | 25.18 | 11207 | 2795 | 1.00% |
| 2025-02-12 | 25.08 | 25.25 | 0.20 | 0.80% | 25.02 | 25.81 | 13455 | 3414 | 1.20% |
| 2025-02-11 | 25.30 | 25.05 | -0.31 | -1.22% | 24.81 | 25.39 | 11596 | 2901 | 1.03% |
| 2025-02-10 | 25.24 | 25.36 | 0.15 | 0.60% | 25.04 | 25.51 | 14518 | 3678 | 1.29% |
| 2025-02-07 | 24.96 | 25.21 | 0.25 | 1.00% | 24.68 | 25.32 | 21992 | 5516 | 1.96% |
| 2025-02-06 | 24.62 | 24.96 | 0.34 | 1.38% | 24.35 | 25.04 | 14109 | 3501 | 1.26% |
| 2025-02-05 | 24.56 | 24.62 | 0.02 | 0.08% | 24.33 | 24.77 | 16234 | 3985 | 1.44% |
| 2025-01-27 | 23.50 | 24.60 | 1.18 | 5.04% | 23.49 | 24.83 | 22632 | 5496 | 2.01% |
| 2025-01-24 | 23.47 | 23.42 | -0.05 | -0.21% | 22.88 | 23.72 | 16086 | 3740 | 1.43% |
| 2025-01-23 | 23.87 | 23.47 | -0.19 | -0.80% | 23.47 | 24.19 | 12001 | 2856 | 1.07% |
| 2025-01-22 | 23.84 | 23.66 | -0.18 | -0.76% | 23.42 | 23.84 | 6999 | 1654 | 0.62% |
| 2025-01-21 | 24.53 | 23.84 | -0.39 | -1.61% | 23.70 | 24.60 | 11275 | 2704 | 1.00% |
| 2025-01-20 | 24.00 | 24.23 | 0.31 | 1.30% | 23.95 | 24.51 | 10051 | 2445 | 0.89% |
| 2025-01-17 | 23.80 | 23.92 | 0.13 | 0.55% | 23.55 | 24.07 | 7449 | 1773 | 0.66% |
| 2025-01-16 | 23.89 | 23.79 | 0.03 | 0.13% | 23.37 | 24.29 | 11018 | 2634 | 0.98% |
| 2025-01-15 | 24.10 | 23.76 | -0.37 | -1.53% | 23.66 | 24.10 | 10415 | 2481 | 0.93% |
| 2025-01-14 | 23.30 | 24.13 | 0.86 | 3.70% | 23.30 | 24.15 | 16622 | 3957 | 1.48% |
| 2025-01-13 | 23.33 | 23.27 | -0.06 | -0.26% | 22.71 | 23.63 | 10532 | 2444 | 0.94% |
| 2025-01-10 | 23.87 | 23.33 | -0.43 | -1.81% | 23.09 | 23.95 | 11720 | 2762 | 1.04% |
| 2025-01-09 | 23.69 | 23.76 | 0.00 | 0.00% | 23.50 | 24.10 | 10990 | 2620 | 0.98% |
| 2025-01-08 | 23.78 | 23.76 | 0.00 | 0.00% | 23.29 | 24.18 | 14535 | 3462 | 1.29% |
| 2025-01-07 | 23.84 | 23.76 | -0.21 | -0.88% | 23.21 | 24.09 | 18103 | 4267 | 1.61% |
| 2025-01-06 | 24.16 | 23.97 | -0.20 | -0.83% | 23.66 | 24.58 | 22800 | 5483 | 2.03% |
| 2025-01-03 | 24.90 | 24.17 | -0.73 | -2.93% | 24.04 | 25.00 | 17992 | 4417 | 1.60% |
| 2025-01-02 | 25.68 | 24.90 | -0.77 | -3.00% | 24.67 | 25.96 | 15757 | 3977 | 1.41% |
| 2024-12-31 | 26.19 | 25.67 | -0.54 | -2.06% | 25.60 | 26.34 | 10783 | 2795 | 0.96% |
| 2024-12-30 | 26.09 | 26.21 | 0.12 | 0.46% | 25.61 | 26.45 | 11142 | 2907 | 0.99% |
| 2024-12-27 | 26.00 | 26.09 | 0.04 | 0.15% | 26.00 | 26.49 | 13123 | 3441 | 1.17% |
| 2024-12-26 | 26.16 | 26.05 | -0.03 | -0.12% | 25.94 | 26.39 | 10545 | 2760 | 0.94% |