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 | 25.80 | 25.41 | -0.71 | -2.72% | 25.37 | 26.43 | 84798 | 21856 | 1.63% |
| 2025-04-02 | 25.74 | 26.12 | 0.32 | 1.24% | 25.74 | 26.67 | 91196 | 23934 | 1.75% |
| 2025-04-01 | 26.20 | 25.80 | -0.33 | -1.26% | 25.70 | 26.35 | 87054 | 22653 | 1.67% |
| 2025-03-31 | 26.18 | 26.13 | -0.21 | -0.80% | 24.93 | 26.28 | 159422 | 40606 | 3.06% |
| 2025-03-28 | 27.21 | 26.34 | -0.87 | -3.20% | 26.31 | 27.55 | 116333 | 31077 | 2.23% |
| 2025-03-27 | 27.94 | 27.21 | -0.95 | -3.37% | 27.17 | 28.20 | 111554 | 30760 | 2.14% |
| 2025-03-26 | 27.70 | 28.16 | 0.46 | 1.66% | 27.69 | 29.11 | 126818 | 36105 | 2.43% |
| 2025-03-25 | 28.50 | 27.70 | -1.28 | -4.42% | 27.62 | 29.39 | 127559 | 36246 | 2.44% |
| 2025-03-24 | 30.02 | 28.98 | -1.25 | -4.13% | 27.73 | 30.20 | 167648 | 48373 | 3.21% |
| 2025-03-21 | 30.15 | 30.23 | -0.55 | -1.79% | 29.10 | 31.24 | 201433 | 60055 | 3.86% |
| 2025-03-20 | 31.50 | 30.78 | -0.36 | -1.16% | 30.38 | 31.82 | 159602 | 49554 | 3.06% |
| 2025-03-19 | 31.50 | 31.14 | -0.66 | -2.08% | 30.78 | 32.49 | 191762 | 60583 | 3.68% |
| 2025-03-18 | 31.34 | 31.80 | 0.83 | 2.68% | 30.71 | 32.60 | 225246 | 71005 | 4.32% |
| 2025-03-17 | 30.23 | 30.97 | 0.75 | 2.48% | 29.51 | 31.18 | 194319 | 59694 | 3.72% |
| 2025-03-14 | 28.80 | 30.22 | 1.11 | 3.81% | 28.80 | 31.27 | 236917 | 70737 | 4.54% |
| 2025-03-13 | 31.14 | 29.11 | -2.03 | -6.52% | 28.81 | 31.20 | 243534 | 71953 | 4.67% |
| 2025-03-12 | 31.31 | 31.14 | 0.01 | 0.03% | 30.88 | 32.18 | 182758 | 57593 | 3.50% |
| 2025-03-11 | 31.01 | 31.13 | -0.77 | -2.41% | 29.80 | 31.79 | 263752 | 81179 | 5.05% |
| 2025-03-10 | 31.40 | 31.90 | -0.25 | -0.78% | 31.36 | 33.09 | 224330 | 72133 | 4.30% |
| 2025-03-07 | 32.02 | 32.15 | -0.60 | -1.83% | 31.60 | 33.55 | 257623 | 84056 | 4.94% |
| 2025-03-06 | 31.87 | 32.75 | 0.78 | 2.44% | 31.70 | 33.36 | 286344 | 93678 | 5.49% |
| 2025-03-05 | 31.20 | 31.97 | 0.48 | 1.52% | 30.61 | 32.98 | 272227 | 87051 | 5.22% |
| 2025-03-04 | 30.60 | 31.49 | 0.63 | 2.04% | 30.45 | 32.30 | 272777 | 86296 | 5.23% |
| 2025-03-03 | 33.14 | 30.86 | -2.09 | -6.34% | 30.51 | 33.50 | 329071 | 103623 | 6.31% |
| 2025-02-28 | 37.38 | 32.95 | -6.03 | -15.47% | 32.88 | 37.85 | 488139 | 168221 | 9.36% |
| 2025-02-27 | 37.17 | 38.98 | 2.03 | 5.49% | 36.35 | 38.99 | 476350 | 179572 | 9.13% |
| 2025-02-26 | 37.10 | 36.95 | -0.07 | -0.19% | 36.65 | 40.72 | 644641 | 249062 | 12.35% |
| 2025-02-25 | 37.80 | 37.02 | -1.26 | -3.29% | 35.81 | 39.42 | 643936 | 241256 | 12.34% |
| 2025-02-24 | 32.67 | 38.28 | 6.38 | 20.00% | 32.55 | 38.28 | 563955 | 202018 | 10.81% |
| 2025-02-21 | 32.58 | 31.90 | -0.47 | -1.45% | 30.80 | 32.78 | 376668 | 118976 | 7.22% |
| 2025-02-20 | 32.52 | 32.37 | -0.81 | -2.44% | 31.68 | 33.58 | 454026 | 147439 | 8.70% |
| 2025-02-19 | 29.97 | 33.18 | 3.54 | 11.94% | 29.80 | 33.98 | 583696 | 188926 | 11.19% |
| 2025-02-18 | 31.06 | 29.64 | -1.42 | -4.57% | 29.58 | 31.09 | 209965 | 63305 | 4.02% |
| 2025-02-17 | 29.48 | 31.06 | 1.20 | 4.02% | 29.12 | 31.43 | 303707 | 91969 | 5.82% |
| 2025-02-14 | 29.40 | 29.86 | 0.27 | 0.91% | 29.00 | 30.07 | 206155 | 60954 | 3.95% |
| 2025-02-13 | 31.62 | 29.59 | -2.34 | -7.33% | 29.35 | 32.27 | 331988 | 101362 | 6.36% |
| 2025-02-12 | 31.50 | 31.93 | 0.18 | 0.57% | 31.16 | 32.76 | 282227 | 90170 | 5.41% |
| 2025-02-11 | 30.80 | 31.75 | -2.63 | -7.65% | 30.58 | 32.19 | 451706 | 141626 | 8.66% |
| 2025-02-10 | 34.05 | 34.38 | -0.27 | -0.78% | 32.50 | 34.39 | 328160 | 109622 | 6.29% |
| 2025-02-07 | 35.02 | 34.65 | -0.95 | -2.67% | 33.68 | 35.90 | 488198 | 169162 | 9.36% |
| 2025-02-06 | 33.01 | 35.60 | 1.87 | 5.54% | 32.80 | 37.47 | 475683 | 167551 | 9.12% |
| 2025-02-05 | 32.50 | 33.73 | 0.99 | 3.02% | 32.50 | 34.30 | 300032 | 100735 | 5.75% |
| 2025-01-27 | 32.98 | 32.74 | -1.16 | -3.42% | 30.70 | 33.20 | 252548 | 81114 | 4.84% |
| 2025-01-24 | 32.30 | 33.90 | 1.33 | 4.08% | 32.11 | 34.49 | 290663 | 97548 | 5.57% |
| 2025-01-23 | 34.40 | 32.57 | -1.13 | -3.35% | 32.50 | 35.38 | 337406 | 114869 | 6.47% |
| 2025-01-22 | 36.80 | 33.70 | -4.33 | -11.39% | 33.29 | 37.11 | 462574 | 163148 | 8.87% |
| 2025-01-21 | 35.60 | 38.03 | 2.51 | 7.07% | 34.84 | 38.23 | 475104 | 174426 | 9.11% |
| 2025-01-20 | 36.16 | 35.52 | 0.47 | 1.34% | 34.72 | 36.28 | 330217 | 117336 | 6.33% |
| 2025-01-17 | 35.70 | 35.05 | -0.55 | -1.54% | 34.53 | 36.96 | 370524 | 132323 | 7.10% |
| 2025-01-16 | 37.37 | 35.60 | -2.14 | -5.67% | 35.53 | 38.25 | 524234 | 192052 | 10.05% |
| 2025-01-15 | 36.38 | 37.74 | 1.36 | 3.74% | 35.90 | 38.48 | 655391 | 242761 | 12.56% |
| 2025-01-14 | 31.00 | 36.38 | 6.06 | 19.99% | 30.80 | 36.38 | 655238 | 221434 | 12.56% |
| 2025-01-13 | 32.00 | 30.32 | -2.64 | -8.01% | 29.60 | 34.42 | 495362 | 159486 | 9.49% |
| 2025-01-10 | 32.40 | 32.96 | 0.41 | 1.26% | 32.20 | 36.24 | 556865 | 188289 | 10.67% |
| 2025-01-09 | 31.79 | 32.55 | -0.03 | -0.09% | 31.50 | 34.35 | 526172 | 172300 | 10.08% |
| 2025-01-08 | 27.80 | 32.58 | 4.34 | 15.37% | 27.70 | 33.89 | 623530 | 189899 | 11.95% |
| 2025-01-07 | 26.19 | 28.24 | 2.04 | 7.79% | 25.80 | 28.24 | 318746 | 86534 | 6.11% |
| 2025-01-06 | 25.63 | 26.20 | 0.57 | 2.22% | 24.78 | 26.40 | 244008 | 62500 | 4.68% |
| 2025-01-03 | 27.60 | 25.63 | -2.27 | -8.14% | 25.25 | 27.90 | 302817 | 81197 | 5.80% |
| 2025-01-02 | 26.70 | 27.90 | 1.50 | 5.68% | 25.20 | 29.17 | 402075 | 109775 | 7.71% |
| 2024-12-31 | 26.58 | 26.40 | 0.09 | 0.34% | 26.16 | 27.36 | 242989 | 65035 | 4.66% |
| 2024-12-30 | 26.97 | 26.31 | -0.04 | -0.15% | 25.97 | 27.31 | 237410 | 63316 | 4.55% |
| 2024-12-27 | 28.00 | 26.35 | -1.52 | -5.45% | 26.06 | 28.48 | 399597 | 108151 | 7.66% |
| 2024-12-26 | 28.01 | 27.87 | -1.15 | -3.96% | 26.66 | 30.28 | 482824 | 136381 | 9.25% |
| 2024-12-25 | 35.00 | 29.02 | -7.26 | -20.01% | 29.02 | 35.00 | 587762 | 184448 | 11.26% |