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 | 25.82 | 25.58 | -0.52 | -1.99% | 25.25 | 26.18 | 37933 | 9748 | 3.57% |
| 2025-04-02 | 25.89 | 26.10 | 0.10 | 0.38% | 25.80 | 26.19 | 31786 | 8280 | 2.99% |
| 2025-04-01 | 25.71 | 26.00 | 0.11 | 0.42% | 25.71 | 26.50 | 45816 | 11964 | 4.31% |
| 2025-03-31 | 25.17 | 25.89 | 0.39 | 1.53% | 25.00 | 25.99 | 60359 | 15391 | 5.68% |
| 2025-03-28 | 26.21 | 25.50 | -1.00 | -3.77% | 25.50 | 26.70 | 58641 | 15183 | 5.52% |
| 2025-03-27 | 26.14 | 26.50 | 0.39 | 1.49% | 25.73 | 27.36 | 83210 | 22121 | 7.83% |
| 2025-03-26 | 25.60 | 26.11 | 0.40 | 1.56% | 25.60 | 26.29 | 50562 | 13211 | 4.76% |
| 2025-03-25 | 26.74 | 25.71 | -1.03 | -3.85% | 25.55 | 26.84 | 68157 | 17697 | 6.41% |
| 2025-03-24 | 27.81 | 26.74 | -1.27 | -4.53% | 25.99 | 27.98 | 86336 | 23268 | 8.12% |
| 2025-03-21 | 28.58 | 28.01 | -0.92 | -3.18% | 27.90 | 28.60 | 83589 | 23539 | 7.87% |
| 2025-03-20 | 29.25 | 28.93 | -0.61 | -2.06% | 28.89 | 29.53 | 91775 | 26773 | 8.64% |
| 2025-03-19 | 29.18 | 29.54 | -0.06 | -0.20% | 29.18 | 30.16 | 146124 | 43505 | 13.75% |
| 2025-03-18 | 29.88 | 29.60 | -0.35 | -1.17% | 29.25 | 30.27 | 144912 | 43074 | 13.64% |
| 2025-03-17 | 28.61 | 29.95 | 1.34 | 4.68% | 28.40 | 30.00 | 201267 | 59451 | 18.94% |
| 2025-03-14 | 27.83 | 28.61 | 0.55 | 1.96% | 27.69 | 28.70 | 101388 | 28654 | 9.54% |
| 2025-03-13 | 29.25 | 28.06 | -1.48 | -5.01% | 27.60 | 29.29 | 151805 | 42963 | 14.29% |
| 2025-03-12 | 29.97 | 29.54 | -0.29 | -0.97% | 29.47 | 30.28 | 150215 | 44787 | 14.14% |
| 2025-03-11 | 29.34 | 29.83 | -0.16 | -0.53% | 29.27 | 30.00 | 144206 | 42783 | 13.57% |
| 2025-03-10 | 29.80 | 29.99 | -0.51 | -1.67% | 29.10 | 30.48 | 192531 | 57086 | 18.12% |
| 2025-03-07 | 30.80 | 30.50 | -1.31 | -4.12% | 29.92 | 32.49 | 304132 | 94230 | 28.62% |
| 2025-03-06 | 31.28 | 31.81 | -0.04 | -0.13% | 30.60 | 34.34 | 444016 | 142255 | 41.78% |
| 2025-03-05 | 31.85 | 31.85 | 2.90 | 10.02% | 30.57 | 31.85 | 210329 | 66884 | 19.79% |
| 2025-03-04 | 26.00 | 28.95 | 2.63 | 9.99% | 25.91 | 28.95 | 167914 | 47572 | 15.80% |
| 2025-03-03 | 26.29 | 26.32 | 0.19 | 0.73% | 25.60 | 26.73 | 43858 | 11533 | 4.13% |
| 2025-02-28 | 27.29 | 26.13 | -1.16 | -4.25% | 26.13 | 27.29 | 60751 | 16129 | 5.72% |
| 2025-02-27 | 27.76 | 27.29 | -0.46 | -1.66% | 26.95 | 27.81 | 73768 | 20179 | 6.94% |
| 2025-02-26 | 27.01 | 27.75 | 0.54 | 1.98% | 26.90 | 27.97 | 121791 | 33377 | 11.46% |
| 2025-02-25 | 27.50 | 27.21 | -1.03 | -3.65% | 26.89 | 27.78 | 131249 | 35832 | 12.35% |
| 2025-02-24 | 26.78 | 28.24 | 1.46 | 5.45% | 26.39 | 29.00 | 204643 | 56511 | 19.26% |
| 2025-02-21 | 26.32 | 26.78 | 0.20 | 0.75% | 26.13 | 26.84 | 97189 | 25837 | 9.15% |
| 2025-02-20 | 26.19 | 26.58 | -0.42 | -1.56% | 26.15 | 27.18 | 110157 | 29368 | 10.37% |
| 2025-02-19 | 26.86 | 27.00 | 0.14 | 0.52% | 26.59 | 27.23 | 119774 | 32261 | 11.27% |
| 2025-02-18 | 27.19 | 26.86 | -0.33 | -1.21% | 26.68 | 28.14 | 244828 | 67146 | 23.04% |
| 2025-02-17 | 24.72 | 27.19 | 2.47 | 9.99% | 24.70 | 27.19 | 163995 | 43627 | 15.43% |
| 2025-02-14 | 24.81 | 24.72 | -0.20 | -0.80% | 24.53 | 24.91 | 28815 | 7123 | 2.71% |
| 2025-02-13 | 25.40 | 24.92 | -0.48 | -1.89% | 24.87 | 25.40 | 32889 | 8236 | 3.09% |
| 2025-02-12 | 25.21 | 25.40 | 0.17 | 0.67% | 25.10 | 25.41 | 30685 | 7761 | 2.89% |
| 2025-02-11 | 25.70 | 25.23 | -0.52 | -2.02% | 25.20 | 25.70 | 34764 | 8831 | 3.27% |
| 2025-02-10 | 25.52 | 25.75 | 0.23 | 0.90% | 25.28 | 25.75 | 55736 | 14258 | 5.24% |
| 2025-02-07 | 25.20 | 25.52 | 0.16 | 0.63% | 25.00 | 26.68 | 88923 | 23008 | 8.37% |
| 2025-02-06 | 24.20 | 25.36 | 0.69 | 2.80% | 24.20 | 25.60 | 57954 | 14572 | 5.45% |
| 2025-02-05 | 23.85 | 24.67 | 1.23 | 5.25% | 23.44 | 25.16 | 67404 | 16545 | 6.34% |
| 2025-01-27 | 24.32 | 23.44 | -0.69 | -2.86% | 23.44 | 24.46 | 27128 | 6491 | 2.55% |
| 2025-01-24 | 24.15 | 24.13 | 0.20 | 0.84% | 23.80 | 24.29 | 28045 | 6738 | 2.64% |
| 2025-01-23 | 24.35 | 23.93 | -0.07 | -0.29% | 23.91 | 24.78 | 38332 | 9347 | 3.61% |
| 2025-01-22 | 24.31 | 24.00 | -0.63 | -2.56% | 24.00 | 24.50 | 28688 | 6962 | 2.70% |
| 2025-01-21 | 24.49 | 24.63 | 0.20 | 0.82% | 24.32 | 24.75 | 36862 | 9036 | 3.47% |
| 2025-01-20 | 24.80 | 24.43 | -0.69 | -2.75% | 24.31 | 25.08 | 60725 | 14914 | 5.71% |
| 2025-01-17 | 25.23 | 25.12 | -0.36 | -1.41% | 24.41 | 26.99 | 145899 | 37361 | 13.73% |
| 2025-01-16 | 24.46 | 25.48 | 1.12 | 4.60% | 24.46 | 25.48 | 68690 | 17245 | 6.46% |
| 2025-01-15 | 24.28 | 24.36 | 0.02 | 0.08% | 24.20 | 24.65 | 32796 | 8020 | 3.09% |
| 2025-01-14 | 23.31 | 24.34 | 1.10 | 4.73% | 23.31 | 24.35 | 35352 | 8495 | 3.33% |
| 2025-01-13 | 22.98 | 23.24 | 0.02 | 0.09% | 22.34 | 23.28 | 21977 | 5028 | 2.07% |
| 2025-01-10 | 24.15 | 23.22 | -0.93 | -3.85% | 23.22 | 24.38 | 27165 | 6462 | 2.56% |
| 2025-01-09 | 24.18 | 24.15 | -0.03 | -0.12% | 24.10 | 24.49 | 24747 | 6018 | 2.33% |
| 2025-01-08 | 24.08 | 24.18 | -0.14 | -0.58% | 23.50 | 24.44 | 32842 | 7919 | 3.09% |
| 2025-01-07 | 23.25 | 24.32 | 1.09 | 4.69% | 23.25 | 24.32 | 37686 | 8966 | 3.55% |
| 2025-01-06 | 23.35 | 23.23 | -0.25 | -1.06% | 22.66 | 23.66 | 26175 | 6082 | 2.46% |
| 2025-01-03 | 24.73 | 23.48 | -1.20 | -4.86% | 23.47 | 25.16 | 37797 | 9126 | 3.56% |
| 2025-01-02 | 25.00 | 24.68 | -0.37 | -1.48% | 24.28 | 25.63 | 40260 | 10066 | 3.83% |
| 2024-12-31 | 25.99 | 25.05 | -0.90 | -3.47% | 25.00 | 26.00 | 32555 | 8258 | 3.09% |
| 2024-12-30 | 26.31 | 25.95 | -0.56 | -2.11% | 25.84 | 26.49 | 34374 | 8955 | 3.27% |
| 2024-12-27 | 26.83 | 26.51 | -0.24 | -0.90% | 26.45 | 27.15 | 36846 | 9875 | 3.50% |
| 2024-12-26 | 26.03 | 26.75 | 0.73 | 2.81% | 25.81 | 26.79 | 40215 | 10660 | 3.82% |