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 | 25.40 | 25.47 | -0.05 | -0.20% | 25.32 | 25.73 | 34288 | 8746 | 0.78% |
| 2025-04-02 | 25.59 | 25.52 | -0.06 | -0.23% | 25.41 | 25.76 | 27270 | 6966 | 0.62% |
| 2025-04-01 | 25.41 | 25.58 | 0.27 | 1.07% | 25.36 | 25.81 | 35106 | 8978 | 0.79% |
| 2025-03-31 | 25.49 | 25.31 | -0.30 | -1.17% | 25.10 | 25.71 | 46195 | 11725 | 1.05% |
| 2025-03-28 | 25.88 | 25.61 | -0.27 | -1.04% | 25.58 | 26.00 | 33221 | 8544 | 0.75% |
| 2025-03-27 | 25.66 | 25.88 | 0.07 | 0.27% | 25.20 | 25.99 | 58111 | 14923 | 1.32% |
| 2025-03-26 | 25.91 | 25.81 | -0.10 | -0.39% | 25.73 | 26.06 | 35173 | 9110 | 0.80% |
| 2025-03-25 | 25.88 | 25.91 | 0.03 | 0.12% | 25.71 | 26.30 | 54662 | 14233 | 1.24% |
| 2025-03-24 | 26.68 | 25.88 | -0.66 | -2.49% | 25.43 | 26.74 | 98021 | 25394 | 2.22% |
| 2025-03-21 | 26.53 | 26.54 | -0.20 | -0.75% | 26.48 | 27.02 | 68595 | 18299 | 1.55% |
| 2025-03-20 | 26.69 | 26.74 | -0.02 | -0.07% | 26.53 | 27.00 | 52864 | 14158 | 1.20% |
| 2025-03-19 | 27.12 | 26.76 | -0.22 | -0.82% | 26.70 | 27.14 | 54617 | 14645 | 1.24% |
| 2025-03-18 | 27.08 | 26.98 | -0.07 | -0.26% | 26.92 | 27.24 | 52192 | 14096 | 1.18% |
| 2025-03-17 | 27.27 | 27.05 | -0.21 | -0.77% | 27.01 | 27.34 | 58262 | 15819 | 1.32% |
| 2025-03-14 | 27.19 | 27.26 | 0.06 | 0.22% | 26.90 | 27.31 | 72895 | 19804 | 1.65% |
| 2025-03-13 | 27.35 | 27.20 | -0.25 | -0.91% | 26.91 | 27.47 | 65130 | 17655 | 1.47% |
| 2025-03-12 | 27.64 | 27.45 | -0.18 | -0.65% | 27.39 | 27.89 | 78924 | 21737 | 1.79% |
| 2025-03-11 | 27.02 | 27.63 | 0.51 | 1.88% | 26.84 | 27.85 | 120345 | 33035 | 2.72% |
| 2025-03-10 | 27.12 | 27.12 | 0.02 | 0.07% | 27.00 | 27.50 | 72515 | 19710 | 1.64% |
| 2025-03-07 | 27.10 | 27.10 | 0.11 | 0.41% | 26.88 | 27.49 | 104523 | 28435 | 2.37% |
| 2025-03-06 | 27.20 | 26.99 | 0.01 | 0.04% | 26.80 | 27.21 | 78370 | 21182 | 1.77% |
| 2025-03-05 | 26.75 | 26.98 | 0.21 | 0.78% | 26.58 | 27.10 | 83096 | 22355 | 1.88% |
| 2025-03-04 | 26.07 | 26.77 | 0.69 | 2.65% | 25.96 | 26.97 | 81795 | 21745 | 1.85% |
| 2025-03-03 | 26.04 | 26.08 | 0.02 | 0.08% | 25.90 | 26.53 | 61283 | 16107 | 1.39% |
| 2025-02-28 | 26.60 | 26.06 | -0.80 | -2.98% | 26.02 | 26.85 | 74947 | 19737 | 1.70% |
| 2025-02-27 | 27.01 | 26.86 | -0.25 | -0.92% | 26.50 | 27.32 | 83294 | 22325 | 1.89% |
| 2025-02-26 | 26.98 | 27.11 | 0.13 | 0.48% | 26.88 | 27.22 | 70764 | 19158 | 1.60% |
| 2025-02-25 | 26.92 | 26.98 | -0.07 | -0.26% | 26.60 | 27.20 | 76266 | 20558 | 1.73% |
| 2025-02-24 | 26.64 | 27.05 | 0.39 | 1.46% | 26.51 | 27.29 | 108644 | 29306 | 2.46% |
| 2025-02-21 | 26.41 | 26.66 | 0.22 | 0.83% | 26.31 | 26.66 | 75816 | 20103 | 1.72% |
| 2025-02-20 | 26.16 | 26.44 | 0.28 | 1.07% | 26.01 | 26.49 | 66267 | 17420 | 1.50% |
| 2025-02-19 | 25.60 | 26.16 | 0.56 | 2.19% | 25.60 | 26.16 | 58771 | 15287 | 1.33% |
| 2025-02-18 | 26.20 | 25.60 | -0.58 | -2.22% | 25.47 | 26.27 | 59138 | 15320 | 1.34% |
| 2025-02-17 | 26.20 | 26.18 | -0.01 | -0.04% | 26.10 | 26.47 | 64535 | 16958 | 1.46% |
| 2025-02-14 | 26.00 | 26.19 | 0.06 | 0.23% | 25.88 | 26.24 | 60423 | 15760 | 1.36% |
| 2025-02-13 | 26.51 | 26.13 | -0.37 | -1.40% | 26.10 | 26.60 | 66567 | 17478 | 1.50% |
| 2025-02-12 | 26.40 | 26.50 | 0.08 | 0.30% | 26.20 | 26.54 | 58575 | 15462 | 1.32% |
| 2025-02-11 | 26.48 | 26.42 | -0.05 | -0.19% | 26.08 | 26.74 | 81379 | 21447 | 1.84% |
| 2025-02-10 | 26.26 | 26.47 | 0.37 | 1.42% | 26.12 | 26.55 | 78852 | 20824 | 1.78% |
| 2025-02-07 | 25.88 | 26.10 | 0.22 | 0.85% | 25.79 | 26.46 | 98301 | 25692 | 2.22% |
| 2025-02-06 | 25.34 | 25.88 | 0.59 | 2.33% | 25.11 | 25.88 | 76902 | 19746 | 1.74% |
| 2025-02-05 | 25.00 | 25.29 | 0.57 | 2.31% | 24.88 | 25.49 | 72912 | 18408 | 1.65% |
| 2025-01-27 | 25.04 | 24.72 | -0.22 | -0.88% | 24.68 | 25.25 | 39245 | 9768 | 0.89% |
| 2025-01-24 | 24.66 | 24.94 | 0.26 | 1.05% | 24.54 | 24.99 | 49143 | 12219 | 1.11% |
| 2025-01-23 | 25.00 | 24.68 | -0.18 | -0.72% | 24.66 | 25.29 | 65044 | 16246 | 1.47% |
| 2025-01-22 | 24.91 | 24.86 | -0.14 | -0.56% | 24.60 | 24.97 | 36241 | 8989 | 0.82% |
| 2025-01-21 | 25.08 | 25.00 | -0.03 | -0.12% | 24.79 | 25.17 | 40104 | 9997 | 0.91% |
| 2025-01-20 | 24.99 | 25.03 | 0.11 | 0.44% | 24.77 | 25.17 | 45176 | 11299 | 1.02% |
| 2025-01-17 | 24.82 | 24.92 | -0.03 | -0.12% | 24.50 | 25.08 | 71736 | 17760 | 1.62% |
| 2025-01-16 | 25.15 | 24.95 | -0.68 | -2.65% | 24.60 | 25.69 | 120663 | 30253 | 2.72% |
| 2025-01-15 | 25.91 | 25.63 | -0.28 | -1.08% | 25.53 | 25.92 | 43834 | 11252 | 0.99% |
| 2025-01-14 | 25.26 | 25.91 | 0.77 | 3.06% | 25.09 | 26.03 | 56128 | 14406 | 1.27% |
| 2025-01-13 | 24.88 | 25.14 | 0.08 | 0.32% | 24.70 | 25.27 | 32397 | 8102 | 0.73% |
| 2025-01-10 | 25.44 | 25.06 | -0.43 | -1.69% | 25.03 | 25.77 | 38954 | 9900 | 0.88% |
| 2025-01-09 | 25.10 | 25.49 | 0.28 | 1.11% | 25.00 | 25.57 | 43529 | 11045 | 0.98% |
| 2025-01-08 | 25.40 | 25.21 | -0.27 | -1.06% | 24.63 | 25.48 | 52997 | 13286 | 1.20% |
| 2025-01-07 | 25.18 | 25.48 | 0.41 | 1.64% | 25.03 | 25.49 | 43943 | 11107 | 0.99% |
| 2025-01-06 | 25.28 | 25.07 | -0.21 | -0.83% | 25.00 | 25.48 | 52415 | 13174 | 1.18% |
| 2025-01-03 | 25.61 | 25.28 | -0.33 | -1.29% | 25.18 | 25.87 | 68453 | 17452 | 1.55% |
| 2025-01-02 | 26.67 | 25.61 | -0.93 | -3.50% | 25.29 | 26.67 | 84725 | 21956 | 1.91% |
| 2024-12-31 | 27.45 | 26.54 | -0.91 | -3.32% | 26.51 | 27.53 | 83572 | 22466 | 1.89% |
| 2024-12-30 | 27.63 | 27.45 | -0.18 | -0.65% | 27.22 | 27.77 | 45480 | 12509 | 1.03% |
| 2024-12-27 | 27.60 | 27.63 | 0.15 | 0.55% | 27.42 | 28.09 | 65801 | 18309 | 1.49% |
| 2024-12-26 | 27.25 | 27.48 | 0.29 | 1.07% | 27.17 | 27.60 | 47797 | 13152 | 1.08% |