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 | 24.75 | 24.29 | -0.78 | -3.11% | 24.10 | 25.25 | 206576 | 50759 | 5.14% |
| 2025-04-02 | 25.37 | 25.07 | -0.08 | -0.32% | 24.85 | 25.60 | 163644 | 41155 | 4.07% |
| 2025-04-01 | 25.75 | 25.15 | -0.85 | -3.27% | 25.07 | 26.09 | 268160 | 68266 | 6.67% |
| 2025-03-31 | 24.66 | 26.00 | 1.02 | 4.08% | 24.66 | 26.19 | 370738 | 94876 | 9.22% |
| 2025-03-28 | 24.91 | 24.98 | 0.17 | 0.69% | 24.86 | 25.80 | 245631 | 61938 | 6.11% |
| 2025-03-27 | 25.70 | 24.81 | -0.13 | -0.52% | 24.70 | 25.94 | 264108 | 66720 | 6.57% |
| 2025-03-26 | 25.41 | 24.94 | -0.18 | -0.72% | 24.94 | 26.02 | 207141 | 52766 | 5.15% |
| 2025-03-25 | 26.76 | 25.12 | -1.47 | -5.53% | 25.06 | 26.79 | 306855 | 79068 | 7.63% |
| 2025-03-24 | 27.48 | 26.59 | -0.88 | -3.20% | 25.83 | 27.67 | 351507 | 93538 | 8.74% |
| 2025-03-21 | 27.86 | 27.47 | -0.69 | -2.45% | 27.23 | 28.68 | 409063 | 114006 | 10.17% |
| 2025-03-20 | 27.51 | 28.16 | 0.53 | 1.92% | 27.22 | 29.58 | 595841 | 170932 | 14.81% |
| 2025-03-19 | 28.28 | 27.63 | -0.76 | -2.68% | 27.51 | 28.47 | 265132 | 73976 | 6.59% |
| 2025-03-18 | 28.60 | 28.39 | 0.06 | 0.21% | 27.99 | 28.90 | 317437 | 90196 | 7.89% |
| 2025-03-17 | 28.49 | 28.33 | -0.47 | -1.63% | 27.86 | 28.73 | 322713 | 90977 | 8.02% |
| 2025-03-14 | 27.51 | 28.80 | 0.71 | 2.53% | 27.50 | 28.89 | 407371 | 115259 | 10.13% |
| 2025-03-13 | 30.02 | 28.09 | -2.52 | -8.23% | 27.65 | 30.23 | 752267 | 215228 | 18.70% |
| 2025-03-12 | 31.26 | 30.61 | -0.42 | -1.35% | 30.57 | 32.23 | 656333 | 205633 | 16.32% |
| 2025-03-11 | 30.05 | 31.03 | 0.56 | 1.84% | 29.88 | 31.47 | 556675 | 171050 | 13.84% |
| 2025-03-10 | 31.20 | 30.47 | -0.18 | -0.59% | 30.47 | 33.18 | 618838 | 196306 | 15.38% |
| 2025-03-07 | 31.43 | 30.65 | -1.23 | -3.86% | 29.83 | 32.20 | 668977 | 207962 | 16.63% |
| 2025-03-06 | 30.13 | 31.88 | 2.26 | 7.63% | 29.90 | 32.94 | 897225 | 280178 | 22.30% |
| 2025-03-05 | 29.50 | 29.62 | 0.42 | 1.44% | 28.16 | 30.33 | 746639 | 218708 | 18.56% |
| 2025-03-04 | 30.00 | 29.20 | -1.50 | -4.89% | 28.80 | 30.74 | 741035 | 218483 | 18.42% |
| 2025-03-03 | 36.65 | 30.70 | -4.60 | -13.03% | 30.00 | 36.65 | 875078 | 286457 | 21.75% |
| 2025-02-28 | 37.11 | 35.30 | -1.90 | -5.11% | 35.23 | 38.58 | 718321 | 264692 | 17.86% |
| 2025-02-27 | 35.19 | 37.20 | 1.75 | 4.94% | 35.19 | 38.01 | 677063 | 248652 | 16.83% |
| 2025-02-26 | 33.98 | 35.45 | 1.80 | 5.35% | 33.23 | 36.90 | 738624 | 258743 | 18.36% |
| 2025-02-25 | 31.97 | 33.65 | 1.03 | 3.16% | 31.80 | 34.50 | 631785 | 212720 | 15.71% |
| 2025-02-24 | 35.46 | 32.62 | -4.78 | -12.78% | 32.30 | 35.53 | 838082 | 281289 | 20.83% |
| 2025-02-21 | 37.88 | 37.40 | 0.60 | 1.63% | 36.10 | 40.09 | 967964 | 368917 | 24.06% |
| 2025-02-20 | 38.50 | 36.80 | -3.20 | -8.00% | 36.78 | 39.47 | 870934 | 330862 | 21.65% |
| 2025-02-19 | 39.63 | 40.00 | 0.42 | 1.06% | 38.18 | 41.00 | 1045242 | 412752 | 25.98% |
| 2025-02-18 | 37.41 | 39.58 | 1.04 | 2.70% | 35.88 | 40.68 | 1093303 | 416507 | 27.18% |
| 2025-02-17 | 39.18 | 38.54 | 0.17 | 0.44% | 35.20 | 39.20 | 1121768 | 419672 | 27.89% |
| 2025-02-14 | 33.92 | 38.37 | 4.82 | 14.37% | 33.90 | 40.26 | 1364574 | 518455 | 33.92% |
| 2025-02-13 | 29.70 | 33.55 | 3.29 | 10.87% | 29.08 | 36.27 | 1274840 | 419818 | 31.69% |
| 2025-02-12 | 29.20 | 30.26 | 2.36 | 8.46% | 28.03 | 31.47 | 1247259 | 366034 | 31.01% |
| 2025-02-11 | 30.01 | 27.90 | -0.78 | -2.72% | 27.67 | 34.30 | 1720373 | 527387 | 42.77% |
| 2025-02-10 | 28.59 | 28.68 | 4.78 | 20.00% | 26.90 | 28.68 | 1439930 | 403780 | 35.80% |
| 2025-02-07 | 23.90 | 23.90 | 3.98 | 19.98% | 23.90 | 23.90 | 259774 | 62085 | 6.46% |
| 2025-02-06 | 19.92 | 19.92 | 3.32 | 20.00% | 19.92 | 19.92 | 99492 | 19818 | 2.47% |
| 2025-02-05 | 16.60 | 16.60 | 2.77 | 20.03% | 16.60 | 16.60 | 103934 | 17252 | 2.58% |
| 2025-01-27 | 14.18 | 13.83 | -0.19 | -1.36% | 13.79 | 14.58 | 142320 | 20069 | 3.54% |
| 2025-01-24 | 13.33 | 14.02 | 0.69 | 5.18% | 13.31 | 14.07 | 165585 | 22831 | 4.12% |
| 2025-01-23 | 13.50 | 13.33 | 0.10 | 0.76% | 13.33 | 13.95 | 135868 | 18523 | 3.38% |
| 2025-01-22 | 13.31 | 13.23 | -0.20 | -1.49% | 13.04 | 13.38 | 72815 | 9638 | 1.81% |
| 2025-01-21 | 13.40 | 13.43 | 0.09 | 0.67% | 13.17 | 13.53 | 80518 | 10743 | 2.00% |
| 2025-01-20 | 13.43 | 13.34 | 0.06 | 0.45% | 13.16 | 13.49 | 89986 | 11998 | 2.24% |
| 2025-01-17 | 13.57 | 13.28 | -0.08 | -0.60% | 13.18 | 13.57 | 99330 | 13256 | 2.47% |
| 2025-01-16 | 13.52 | 13.36 | 0.00 | 0.00% | 13.27 | 13.80 | 115825 | 15692 | 2.88% |
| 2025-01-15 | 13.65 | 13.36 | -0.23 | -1.69% | 13.30 | 13.80 | 106622 | 14380 | 2.65% |
| 2025-01-14 | 12.80 | 13.59 | 1.03 | 8.20% | 12.60 | 13.65 | 162385 | 21456 | 4.04% |
| 2025-01-13 | 12.30 | 12.56 | 0.18 | 1.45% | 12.00 | 12.63 | 83188 | 10351 | 2.07% |
| 2025-01-10 | 12.98 | 12.38 | -0.63 | -4.84% | 12.37 | 13.15 | 101343 | 12934 | 2.52% |
| 2025-01-09 | 13.03 | 13.01 | -0.05 | -0.38% | 12.90 | 13.28 | 96739 | 12665 | 2.40% |
| 2025-01-08 | 13.00 | 13.06 | 0.00 | 0.00% | 12.56 | 13.28 | 118332 | 15385 | 2.94% |
| 2025-01-07 | 12.96 | 13.06 | 0.23 | 1.79% | 12.61 | 13.08 | 92174 | 11866 | 2.29% |
| 2025-01-06 | 12.71 | 12.83 | 0.01 | 0.08% | 12.48 | 13.11 | 96369 | 12366 | 2.40% |
| 2025-01-03 | 13.90 | 12.82 | -0.95 | -6.90% | 12.80 | 14.05 | 164178 | 21690 | 4.08% |
| 2025-01-02 | 14.02 | 13.77 | -0.21 | -1.50% | 13.60 | 14.41 | 164033 | 23009 | 4.08% |
| 2024-12-31 | 15.10 | 13.98 | -0.92 | -6.17% | 13.95 | 15.34 | 226206 | 32850 | 5.62% |
| 2024-12-30 | 15.50 | 14.90 | 0.06 | 0.40% | 14.80 | 15.66 | 202423 | 30735 | 5.03% |
| 2024-12-27 | 15.10 | 14.84 | -0.29 | -1.92% | 14.82 | 15.69 | 210006 | 31939 | 5.22% |
| 2024-12-26 | 14.50 | 15.13 | 0.60 | 4.13% | 14.44 | 15.52 | 210010 | 31667 | 5.22% |