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 | 26.13 | 25.72 | -0.54 | -2.06% | 25.42 | 26.90 | 10865 | 2817 | 1.43% |
| 2025-04-02 | 26.58 | 26.26 | -0.73 | -2.70% | 26.17 | 27.45 | 17187 | 4603 | 2.26% |
| 2025-04-01 | 26.63 | 26.99 | 0.14 | 0.52% | 26.53 | 27.99 | 21104 | 5740 | 2.78% |
| 2025-03-31 | 25.30 | 26.85 | 0.85 | 3.27% | 25.30 | 27.03 | 15517 | 4079 | 2.04% |
| 2025-03-28 | 26.55 | 26.00 | -0.73 | -2.73% | 25.84 | 26.90 | 6421 | 1689 | 0.84% |
| 2025-03-27 | 25.99 | 26.73 | 0.61 | 2.34% | 25.55 | 27.52 | 19337 | 5190 | 2.54% |
| 2025-03-26 | 26.14 | 26.12 | -0.03 | -0.11% | 26.03 | 26.88 | 8036 | 2129 | 1.06% |
| 2025-03-25 | 26.14 | 26.15 | -0.17 | -0.65% | 25.37 | 26.42 | 16861 | 4371 | 2.22% |
| 2025-03-24 | 27.04 | 26.32 | -0.19 | -0.72% | 25.63 | 27.05 | 17503 | 4594 | 2.30% |
| 2025-03-21 | 28.14 | 26.51 | -1.62 | -5.76% | 26.47 | 28.22 | 16714 | 4515 | 2.20% |
| 2025-03-20 | 28.47 | 28.13 | -0.35 | -1.23% | 27.56 | 28.64 | 12597 | 3524 | 1.66% |
| 2025-03-19 | 28.62 | 28.48 | -0.44 | -1.52% | 28.16 | 29.24 | 7802 | 2229 | 1.03% |
| 2025-03-18 | 29.11 | 28.92 | -0.43 | -1.47% | 28.60 | 29.69 | 15288 | 4442 | 2.01% |
| 2025-03-17 | 29.00 | 29.35 | 0.98 | 3.45% | 27.88 | 29.39 | 15608 | 4499 | 2.05% |
| 2025-03-14 | 28.06 | 28.37 | 0.41 | 1.47% | 27.25 | 28.45 | 18688 | 5218 | 2.46% |
| 2025-03-13 | 30.57 | 27.96 | -2.14 | -7.11% | 27.55 | 30.58 | 26623 | 7535 | 3.50% |
| 2025-03-12 | 30.16 | 30.10 | -0.05 | -0.17% | 30.00 | 30.88 | 14581 | 4431 | 1.92% |
| 2025-03-11 | 30.19 | 30.15 | -0.99 | -3.18% | 29.57 | 31.02 | 15403 | 4648 | 2.03% |
| 2025-03-10 | 31.00 | 31.14 | 0.17 | 0.55% | 30.66 | 31.93 | 15717 | 4903 | 2.07% |
| 2025-03-07 | 30.93 | 30.97 | -0.31 | -0.99% | 30.40 | 31.83 | 18073 | 5621 | 2.38% |
| 2025-03-06 | 31.17 | 31.28 | 0.21 | 0.68% | 31.03 | 31.93 | 18184 | 5701 | 2.39% |
| 2025-03-05 | 30.79 | 31.07 | -0.03 | -0.10% | 30.05 | 31.38 | 18156 | 5552 | 2.39% |
| 2025-03-04 | 30.32 | 31.10 | 0.85 | 2.81% | 29.80 | 31.27 | 17633 | 5416 | 2.32% |
| 2025-03-03 | 32.04 | 30.25 | -1.27 | -4.03% | 29.84 | 32.97 | 28994 | 8920 | 3.82% |
| 2025-02-28 | 33.00 | 31.52 | -1.73 | -5.20% | 31.27 | 33.58 | 23896 | 7638 | 3.14% |
| 2025-02-27 | 33.71 | 33.25 | -0.77 | -2.26% | 32.32 | 34.49 | 31815 | 10573 | 4.19% |
| 2025-02-26 | 35.40 | 34.02 | -1.43 | -4.03% | 33.65 | 35.45 | 30886 | 10584 | 4.06% |
| 2025-02-25 | 34.09 | 35.45 | 0.70 | 2.01% | 33.42 | 35.90 | 28951 | 10131 | 3.81% |
| 2025-02-24 | 31.48 | 34.75 | 2.98 | 9.38% | 29.90 | 36.18 | 44307 | 14784 | 5.83% |
| 2025-02-21 | 31.00 | 31.77 | -0.03 | -0.09% | 30.24 | 32.50 | 41604 | 13038 | 5.47% |
| 2025-02-20 | 27.98 | 31.80 | 4.02 | 14.47% | 27.00 | 32.17 | 72094 | 21507 | 9.49% |
| 2025-02-19 | 25.50 | 27.78 | 1.57 | 5.99% | 25.50 | 29.07 | 63970 | 17890 | 8.42% |
| 2025-02-18 | 24.18 | 26.21 | 1.82 | 7.46% | 24.18 | 27.41 | 58795 | 15309 | 7.74% |
| 2025-02-17 | 25.50 | 24.39 | -0.92 | -3.63% | 24.01 | 25.60 | 36985 | 9141 | 4.87% |
| 2025-02-14 | 24.50 | 25.31 | 0.45 | 1.81% | 24.00 | 27.80 | 51727 | 13319 | 6.81% |
| 2025-02-13 | 23.11 | 24.86 | 0.86 | 3.58% | 23.11 | 24.86 | 53712 | 13024 | 7.07% |
| 2025-02-12 | 23.33 | 24.00 | 0.69 | 2.96% | 22.89 | 24.31 | 57671 | 13609 | 7.59% |
| 2025-02-11 | 22.00 | 23.31 | 1.83 | 8.52% | 22.00 | 25.38 | 90630 | 21499 | 11.93% |
| 2025-02-10 | 18.05 | 21.48 | 3.58 | 20.00% | 18.04 | 21.48 | 71453 | 14471 | 9.40% |
| 2025-02-07 | 17.69 | 17.90 | 0.19 | 1.07% | 17.67 | 18.18 | 12340 | 2213 | 1.62% |
| 2025-02-06 | 17.37 | 17.71 | 0.38 | 2.19% | 17.21 | 17.77 | 15709 | 2766 | 2.07% |
| 2025-02-05 | 17.19 | 17.33 | 0.14 | 0.81% | 17.03 | 17.57 | 12313 | 2132 | 1.62% |
| 2025-01-27 | 17.33 | 17.19 | -0.23 | -1.32% | 17.15 | 17.72 | 9877 | 1716 | 1.30% |
| 2025-01-24 | 17.13 | 17.42 | 0.31 | 1.81% | 17.04 | 17.43 | 9514 | 1638 | 1.25% |
| 2025-01-23 | 17.10 | 17.11 | 0.15 | 0.88% | 17.02 | 17.33 | 7830 | 1346 | 1.03% |
| 2025-01-22 | 17.10 | 16.96 | -0.14 | -0.82% | 16.75 | 17.25 | 8218 | 1397 | 1.08% |
| 2025-01-21 | 17.00 | 17.10 | 0.25 | 1.48% | 16.80 | 17.12 | 8620 | 1462 | 1.13% |
| 2025-01-20 | 16.76 | 16.85 | 0.14 | 0.84% | 16.54 | 16.93 | 8495 | 1428 | 1.12% |
| 2025-01-17 | 16.35 | 16.71 | 0.26 | 1.58% | 16.35 | 16.75 | 6465 | 1071 | 0.85% |
| 2025-01-16 | 16.67 | 16.45 | -0.07 | -0.42% | 16.43 | 16.89 | 8261 | 1377 | 1.09% |
| 2025-01-15 | 16.61 | 16.52 | 0.03 | 0.18% | 16.40 | 16.97 | 11634 | 1944 | 1.53% |
| 2025-01-14 | 16.70 | 16.49 | 0.77 | 4.90% | 15.77 | 16.72 | 10122 | 1644 | 1.33% |
| 2025-01-13 | 15.43 | 15.72 | 0.30 | 1.95% | 14.87 | 15.72 | 6608 | 1018 | 0.87% |
| 2025-01-10 | 15.96 | 15.42 | -0.54 | -3.38% | 15.40 | 16.10 | 5847 | 918 | 0.77% |
| 2025-01-09 | 15.96 | 15.96 | -0.02 | -0.13% | 15.75 | 16.16 | 4874 | 778 | 0.64% |
| 2025-01-08 | 15.86 | 15.98 | 0.07 | 0.44% | 15.35 | 16.11 | 7371 | 1167 | 0.97% |
| 2025-01-07 | 15.55 | 15.91 | 0.49 | 3.18% | 15.19 | 15.98 | 7623 | 1193 | 1.00% |
| 2025-01-06 | 15.53 | 15.42 | -0.01 | -0.06% | 15.00 | 15.80 | 7091 | 1095 | 0.93% |
| 2025-01-03 | 16.05 | 15.43 | -0.60 | -3.74% | 15.41 | 16.23 | 6858 | 1084 | 0.90% |
| 2025-01-02 | 16.35 | 16.03 | -0.34 | -2.08% | 15.87 | 16.95 | 10184 | 1668 | 1.34% |
| 2024-12-31 | 16.72 | 16.37 | -0.24 | -1.44% | 16.24 | 16.78 | 7099 | 1171 | 0.93% |
| 2024-12-30 | 16.80 | 16.61 | -0.32 | -1.89% | 16.32 | 16.90 | 9218 | 1535 | 1.21% |
| 2024-12-27 | 17.11 | 16.93 | 0.13 | 0.77% | 16.83 | 17.48 | 10063 | 1723 | 1.32% |
| 2024-12-26 | 16.47 | 16.80 | 0.33 | 2.00% | 16.44 | 17.04 | 7834 | 1321 | 1.03% |