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 | 27.39 | 27.27 | -0.54 | -1.94% | 27.17 | 27.99 | 79808 | 21914 | 4.67% |
| 2025-04-02 | 27.36 | 27.81 | 0.91 | 3.38% | 26.70 | 28.68 | 148645 | 41495 | 8.70% |
| 2025-04-01 | 25.14 | 26.90 | 1.68 | 6.66% | 24.99 | 27.72 | 148600 | 39724 | 8.69% |
| 2025-03-31 | 25.43 | 25.22 | 0.25 | 1.00% | 24.58 | 26.27 | 127917 | 32547 | 7.48% |
| 2025-03-28 | 25.19 | 24.97 | -0.21 | -0.83% | 24.92 | 26.12 | 103362 | 26417 | 6.05% |
| 2025-03-27 | 23.90 | 25.18 | 1.29 | 5.40% | 23.42 | 25.44 | 83889 | 20763 | 4.91% |
| 2025-03-26 | 23.76 | 23.89 | 0.04 | 0.17% | 23.58 | 24.05 | 21452 | 5116 | 1.25% |
| 2025-03-25 | 24.24 | 23.85 | -0.45 | -1.85% | 23.68 | 24.36 | 30025 | 7196 | 1.76% |
| 2025-03-24 | 23.56 | 24.30 | 0.65 | 2.75% | 23.56 | 24.60 | 52255 | 12670 | 3.06% |
| 2025-03-21 | 23.82 | 23.65 | -0.40 | -1.66% | 23.40 | 24.20 | 32852 | 7782 | 1.92% |
| 2025-03-20 | 24.10 | 24.05 | -0.04 | -0.17% | 23.81 | 24.48 | 35408 | 8549 | 2.07% |
| 2025-03-19 | 24.19 | 24.09 | -0.15 | -0.62% | 23.99 | 24.46 | 31138 | 7534 | 1.82% |
| 2025-03-18 | 23.40 | 24.24 | 0.98 | 4.21% | 23.21 | 24.75 | 101707 | 24598 | 5.95% |
| 2025-03-17 | 23.16 | 23.26 | 0.21 | 0.91% | 22.90 | 23.40 | 27937 | 6481 | 1.63% |
| 2025-03-14 | 22.51 | 23.05 | 0.54 | 2.40% | 22.50 | 23.09 | 27866 | 6371 | 1.63% |
| 2025-03-13 | 23.10 | 22.51 | -0.61 | -2.64% | 22.36 | 23.27 | 31000 | 7042 | 1.81% |
| 2025-03-12 | 23.32 | 23.12 | -0.19 | -0.82% | 22.85 | 23.38 | 33411 | 7718 | 1.95% |
| 2025-03-11 | 23.56 | 23.31 | -0.39 | -1.65% | 23.01 | 23.64 | 29749 | 6927 | 1.74% |
| 2025-03-10 | 23.69 | 23.70 | 0.16 | 0.68% | 23.25 | 24.00 | 29255 | 6897 | 1.71% |
| 2025-03-07 | 23.83 | 23.54 | -0.40 | -1.67% | 23.38 | 24.11 | 34825 | 8269 | 2.04% |
| 2025-03-06 | 22.80 | 23.94 | 1.16 | 5.09% | 22.80 | 24.16 | 65828 | 15509 | 3.85% |
| 2025-03-05 | 22.88 | 22.78 | -0.20 | -0.87% | 22.50 | 23.03 | 37524 | 8526 | 2.20% |
| 2025-03-04 | 23.05 | 22.98 | -0.26 | -1.12% | 22.75 | 23.31 | 33839 | 7775 | 1.98% |
| 2025-03-03 | 23.74 | 23.24 | -0.52 | -2.19% | 23.16 | 24.24 | 54334 | 12884 | 3.18% |
| 2025-02-28 | 24.01 | 23.76 | -0.54 | -2.22% | 23.69 | 24.81 | 52396 | 12677 | 3.07% |
| 2025-02-27 | 23.68 | 24.30 | 0.67 | 2.84% | 23.50 | 24.30 | 49250 | 11791 | 2.88% |
| 2025-02-26 | 23.10 | 23.63 | 0.47 | 2.03% | 23.02 | 23.69 | 32825 | 7679 | 1.92% |
| 2025-02-25 | 23.30 | 23.16 | -0.22 | -0.94% | 22.96 | 23.62 | 22169 | 5138 | 1.30% |
| 2025-02-24 | 23.79 | 23.38 | -0.07 | -0.30% | 23.21 | 23.80 | 37044 | 8725 | 2.17% |
| 2025-02-21 | 23.44 | 23.45 | 0.40 | 1.74% | 23.01 | 23.99 | 45318 | 10608 | 2.65% |
| 2025-02-20 | 22.75 | 23.05 | 0.42 | 1.86% | 22.51 | 23.18 | 27077 | 6222 | 1.58% |
| 2025-02-19 | 22.59 | 22.63 | 0.04 | 0.18% | 22.45 | 22.88 | 22047 | 4989 | 1.29% |
| 2025-02-18 | 22.86 | 22.59 | -0.37 | -1.61% | 22.50 | 23.30 | 22213 | 5100 | 1.30% |
| 2025-02-17 | 22.86 | 22.96 | 0.13 | 0.57% | 22.68 | 23.18 | 24527 | 5612 | 1.43% |
| 2025-02-14 | 22.90 | 22.83 | -0.14 | -0.61% | 22.73 | 23.27 | 23380 | 5373 | 1.37% |
| 2025-02-13 | 22.67 | 22.97 | -0.13 | -0.56% | 22.67 | 23.66 | 33000 | 7684 | 1.93% |
| 2025-02-12 | 22.68 | 23.10 | 0.35 | 1.54% | 22.68 | 23.13 | 24208 | 5558 | 1.42% |
| 2025-02-11 | 22.85 | 22.75 | -0.22 | -0.96% | 22.38 | 23.06 | 21185 | 4793 | 1.24% |
| 2025-02-10 | 22.78 | 22.97 | 0.16 | 0.70% | 22.31 | 23.25 | 32563 | 7445 | 1.90% |
| 2025-02-07 | 23.10 | 22.81 | -0.29 | -1.26% | 22.62 | 23.26 | 39950 | 9170 | 2.34% |
| 2025-02-06 | 23.24 | 23.10 | 0.00 | 0.00% | 22.80 | 23.27 | 18171 | 4181 | 1.06% |
| 2025-02-05 | 22.80 | 23.10 | 0.45 | 1.99% | 22.60 | 23.25 | 17937 | 4112 | 1.05% |
| 2025-01-27 | 23.07 | 22.65 | -0.22 | -0.96% | 22.61 | 23.13 | 12995 | 2977 | 0.76% |
| 2025-01-24 | 22.55 | 22.87 | 0.19 | 0.84% | 22.20 | 22.95 | 24082 | 5444 | 1.41% |
| 2025-01-23 | 22.99 | 22.68 | -0.11 | -0.48% | 22.64 | 23.03 | 18051 | 4117 | 1.06% |
| 2025-01-22 | 22.88 | 22.79 | -0.10 | -0.44% | 22.63 | 23.08 | 14722 | 3365 | 0.86% |
| 2025-01-21 | 22.69 | 22.89 | 0.15 | 0.66% | 22.49 | 23.05 | 23194 | 5298 | 1.36% |
| 2025-01-20 | 21.85 | 22.74 | 1.04 | 4.79% | 21.76 | 22.89 | 37844 | 8534 | 2.21% |
| 2025-01-17 | 21.36 | 21.70 | 0.24 | 1.12% | 21.24 | 21.90 | 17179 | 3714 | 1.00% |
| 2025-01-16 | 21.49 | 21.46 | -0.11 | -0.51% | 21.31 | 21.75 | 15472 | 3331 | 0.91% |
| 2025-01-15 | 21.70 | 21.57 | -0.29 | -1.33% | 21.49 | 21.77 | 16722 | 3610 | 0.98% |
| 2025-01-14 | 21.47 | 21.86 | 0.42 | 1.96% | 21.36 | 21.88 | 27894 | 6052 | 1.63% |
| 2025-01-13 | 20.85 | 21.44 | 0.49 | 2.34% | 20.81 | 21.78 | 24764 | 5325 | 1.45% |
| 2025-01-10 | 21.34 | 20.95 | -0.31 | -1.46% | 20.95 | 21.48 | 17914 | 3794 | 1.05% |
| 2025-01-09 | 21.06 | 21.26 | 0.18 | 0.85% | 20.92 | 21.74 | 19298 | 4131 | 1.13% |
| 2025-01-08 | 21.22 | 21.08 | -0.34 | -1.59% | 20.70 | 21.48 | 18688 | 3933 | 1.09% |
| 2025-01-07 | 21.59 | 21.42 | 0.21 | 0.99% | 20.88 | 21.59 | 17322 | 3674 | 1.01% |
| 2025-01-06 | 21.19 | 21.21 | 0.01 | 0.05% | 21.05 | 21.65 | 20385 | 4337 | 1.19% |
| 2025-01-03 | 21.40 | 21.20 | -0.23 | -1.07% | 21.16 | 21.73 | 21620 | 4635 | 1.26% |
| 2025-01-02 | 21.66 | 21.43 | -0.15 | -0.70% | 21.18 | 21.98 | 35147 | 7575 | 2.06% |
| 2024-12-31 | 22.58 | 21.58 | -0.96 | -4.26% | 21.51 | 22.75 | 40951 | 8973 | 2.40% |
| 2024-12-30 | 23.26 | 22.54 | -0.59 | -2.55% | 22.41 | 23.26 | 23289 | 5293 | 1.36% |
| 2024-12-27 | 23.44 | 23.13 | -0.13 | -0.56% | 23.01 | 23.45 | 19371 | 4498 | 1.13% |
| 2024-12-26 | 23.02 | 23.26 | 0.27 | 1.17% | 22.94 | 23.40 | 19638 | 4563 | 1.15% |