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 | 25.55 | 25.36 | -0.45 | -1.74% | 25.29 | 25.81 | 275762 | 70149 | 0.42% |
| 2025-04-02 | 25.65 | 25.81 | 0.23 | 0.90% | 25.59 | 25.95 | 177398 | 45734 | 0.27% |
| 2025-04-01 | 25.80 | 25.58 | -0.24 | -0.93% | 25.40 | 25.92 | 225122 | 57542 | 0.35% |
| 2025-03-31 | 26.25 | 25.82 | -0.53 | -2.01% | 25.70 | 26.40 | 287240 | 74507 | 0.44% |
| 2025-03-28 | 26.40 | 26.35 | -0.05 | -0.19% | 26.30 | 26.52 | 130031 | 34340 | 0.20% |
| 2025-03-27 | 26.15 | 26.40 | 0.20 | 0.76% | 26.08 | 26.48 | 179908 | 47406 | 0.28% |
| 2025-03-26 | 26.40 | 26.20 | -0.20 | -0.76% | 26.11 | 26.58 | 243087 | 63952 | 0.37% |
| 2025-03-25 | 26.01 | 26.40 | 0.50 | 1.93% | 26.01 | 26.48 | 288231 | 75773 | 0.44% |
| 2025-03-24 | 25.95 | 25.90 | -0.09 | -0.35% | 25.73 | 26.02 | 234916 | 60794 | 0.36% |
| 2025-03-21 | 26.25 | 25.99 | -0.18 | -0.69% | 25.88 | 26.55 | 353543 | 92460 | 0.54% |
| 2025-03-20 | 26.66 | 26.17 | -0.50 | -1.87% | 26.13 | 26.74 | 253821 | 66871 | 0.39% |
| 2025-03-19 | 25.60 | 26.67 | 1.19 | 4.67% | 25.60 | 26.67 | 552707 | 145289 | 0.85% |
| 2025-03-18 | 25.69 | 25.48 | -0.20 | -0.78% | 25.45 | 25.75 | 214873 | 54928 | 0.33% |
| 2025-03-17 | 25.70 | 25.68 | -0.12 | -0.47% | 25.61 | 25.94 | 264747 | 68197 | 0.41% |
| 2025-03-14 | 24.82 | 25.80 | 0.95 | 3.82% | 24.80 | 25.90 | 681916 | 174677 | 1.05% |
| 2025-03-13 | 24.32 | 24.85 | 0.49 | 2.01% | 24.31 | 24.94 | 473249 | 117173 | 0.73% |
| 2025-03-12 | 24.22 | 24.36 | 0.20 | 0.83% | 23.85 | 24.52 | 349010 | 84753 | 0.53% |
| 2025-03-11 | 24.06 | 24.16 | -0.03 | -0.12% | 23.86 | 24.16 | 366050 | 87928 | 0.56% |
| 2025-03-10 | 24.60 | 24.19 | -0.46 | -1.87% | 24.13 | 24.62 | 269630 | 65496 | 0.41% |
| 2025-03-07 | 24.60 | 24.65 | 0.06 | 0.24% | 24.29 | 24.74 | 418054 | 102584 | 0.64% |
| 2025-03-06 | 24.63 | 24.59 | -0.05 | -0.20% | 24.41 | 24.74 | 261985 | 64448 | 0.40% |
| 2025-03-05 | 24.54 | 24.64 | 0.13 | 0.53% | 24.33 | 24.74 | 249472 | 61423 | 0.38% |
| 2025-03-04 | 24.18 | 24.51 | 0.25 | 1.03% | 24.16 | 24.58 | 273935 | 66908 | 0.42% |
| 2025-03-03 | 24.28 | 24.26 | -0.02 | -0.08% | 24.17 | 24.49 | 285493 | 69266 | 0.44% |
| 2025-02-28 | 24.31 | 24.28 | -0.11 | -0.45% | 24.28 | 24.54 | 296835 | 72390 | 0.46% |
| 2025-02-27 | 24.04 | 24.39 | 0.36 | 1.50% | 23.90 | 24.43 | 298487 | 72310 | 0.46% |
| 2025-02-26 | 23.95 | 24.03 | 0.12 | 0.50% | 23.75 | 24.14 | 280288 | 67131 | 0.43% |
| 2025-02-25 | 24.41 | 23.91 | -0.49 | -2.01% | 23.82 | 24.44 | 375952 | 90406 | 0.58% |
| 2025-02-24 | 24.70 | 24.40 | -0.33 | -1.33% | 24.30 | 24.70 | 357393 | 87431 | 0.55% |
| 2025-02-21 | 24.90 | 24.73 | -0.27 | -1.08% | 24.61 | 25.09 | 350699 | 86852 | 0.54% |
| 2025-02-20 | 24.74 | 25.00 | 0.27 | 1.09% | 24.56 | 25.05 | 267943 | 66492 | 0.41% |
| 2025-02-19 | 25.15 | 24.73 | -0.49 | -1.94% | 24.61 | 25.15 | 442361 | 109718 | 0.68% |
| 2025-02-18 | 25.01 | 25.22 | 0.21 | 0.84% | 24.92 | 25.52 | 319470 | 80776 | 0.49% |
| 2025-02-17 | 25.53 | 25.01 | -0.52 | -2.04% | 24.78 | 25.63 | 506176 | 126705 | 0.78% |
| 2025-02-14 | 25.68 | 25.53 | -0.23 | -0.89% | 25.40 | 25.85 | 200829 | 51341 | 0.31% |
| 2025-02-13 | 25.40 | 25.76 | 0.27 | 1.06% | 25.40 | 26.09 | 406080 | 104947 | 0.62% |
| 2025-02-12 | 25.25 | 25.49 | 0.23 | 0.91% | 25.02 | 25.50 | 205947 | 52061 | 0.32% |
| 2025-02-11 | 25.30 | 25.26 | -0.02 | -0.08% | 25.10 | 25.39 | 202262 | 51042 | 0.31% |
| 2025-02-10 | 25.21 | 25.28 | 0.04 | 0.16% | 25.00 | 25.38 | 228131 | 57517 | 0.35% |
| 2025-02-07 | 25.39 | 25.24 | -0.17 | -0.67% | 25.08 | 25.44 | 353534 | 89259 | 0.54% |
| 2025-02-06 | 25.64 | 25.41 | -0.32 | -1.24% | 24.92 | 25.74 | 362650 | 91723 | 0.56% |
| 2025-02-05 | 26.39 | 25.73 | -0.65 | -2.46% | 25.64 | 26.42 | 237832 | 61459 | 0.36% |
| 2025-01-27 | 25.96 | 26.38 | 0.50 | 1.93% | 25.96 | 26.49 | 310644 | 81929 | 0.48% |
| 2025-01-24 | 25.80 | 25.88 | -0.02 | -0.08% | 25.44 | 25.91 | 212162 | 54586 | 0.33% |
| 2025-01-23 | 25.70 | 25.90 | 0.41 | 1.61% | 25.52 | 26.05 | 232434 | 60152 | 0.36% |
| 2025-01-22 | 25.56 | 25.49 | -0.13 | -0.51% | 25.31 | 25.69 | 163394 | 41629 | 0.25% |
| 2025-01-21 | 25.65 | 25.62 | 0.11 | 0.43% | 25.46 | 25.75 | 119705 | 30688 | 0.18% |
| 2025-01-20 | 25.75 | 25.51 | -0.13 | -0.51% | 25.48 | 26.28 | 227004 | 58589 | 0.35% |
| 2025-01-17 | 25.62 | 25.64 | -0.09 | -0.35% | 25.48 | 25.85 | 184908 | 47440 | 0.28% |
| 2025-01-16 | 25.67 | 25.73 | 0.13 | 0.51% | 25.49 | 25.88 | 199485 | 51258 | 0.31% |
| 2025-01-15 | 25.38 | 25.60 | 0.18 | 0.71% | 25.36 | 25.88 | 219324 | 56241 | 0.34% |
| 2025-01-14 | 24.64 | 25.42 | 0.79 | 3.21% | 24.45 | 25.50 | 272038 | 68392 | 0.42% |
| 2025-01-13 | 24.94 | 24.63 | -0.48 | -1.91% | 24.51 | 25.16 | 222626 | 55050 | 0.34% |
| 2025-01-10 | 25.23 | 25.11 | -0.09 | -0.36% | 24.80 | 25.46 | 208101 | 52265 | 0.32% |
| 2025-01-09 | 25.50 | 25.20 | -0.30 | -1.18% | 25.12 | 25.67 | 283774 | 71993 | 0.43% |
| 2025-01-08 | 24.60 | 25.50 | 0.81 | 3.28% | 24.60 | 25.65 | 617343 | 156136 | 0.95% |
| 2025-01-07 | 24.30 | 24.69 | 0.29 | 1.19% | 24.11 | 24.78 | 328464 | 80460 | 0.50% |
| 2025-01-06 | 23.82 | 24.40 | 0.72 | 3.04% | 23.58 | 24.49 | 402274 | 97268 | 0.62% |
| 2025-01-03 | 23.72 | 23.68 | -0.03 | -0.13% | 23.48 | 23.98 | 329181 | 78119 | 0.50% |
| 2025-01-02 | 24.44 | 23.71 | -0.60 | -2.47% | 23.62 | 24.49 | 358941 | 86201 | 0.55% |
| 2024-12-31 | 24.48 | 24.31 | -0.20 | -0.82% | 24.30 | 24.78 | 318020 | 78140 | 0.49% |
| 2024-12-30 | 24.00 | 24.51 | 0.50 | 2.08% | 24.00 | 24.59 | 368732 | 90186 | 0.57% |
| 2024-12-27 | 24.22 | 24.01 | -0.17 | -0.70% | 23.80 | 24.29 | 268483 | 64453 | 0.41% |
| 2024-12-26 | 24.52 | 24.18 | -0.34 | -1.39% | 24.11 | 24.53 | 234807 | 56830 | 0.36% |