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 | 25.97 | 26.03 | -0.18 | -0.69% | 25.77 | 26.80 | 53074 | 13959 | 0.74% |
| 2025-04-02 | 26.47 | 26.21 | -0.29 | -1.09% | 26.10 | 26.97 | 45642 | 12072 | 0.64% |
| 2025-04-01 | 26.16 | 26.50 | 0.35 | 1.34% | 26.16 | 26.90 | 55911 | 14861 | 0.78% |
| 2025-03-31 | 26.23 | 26.15 | -0.26 | -0.98% | 26.01 | 26.50 | 41270 | 10818 | 0.58% |
| 2025-03-28 | 27.15 | 26.41 | -0.76 | -2.80% | 26.40 | 27.19 | 60639 | 16156 | 0.85% |
| 2025-03-27 | 26.84 | 27.17 | 0.26 | 0.97% | 26.75 | 27.48 | 45914 | 12474 | 0.64% |
| 2025-03-26 | 26.98 | 26.91 | -0.25 | -0.92% | 26.71 | 27.25 | 48234 | 13015 | 0.67% |
| 2025-03-25 | 28.26 | 27.16 | -0.99 | -3.52% | 26.88 | 28.38 | 90131 | 24548 | 1.26% |
| 2025-03-24 | 27.37 | 28.15 | 0.77 | 2.81% | 27.13 | 28.31 | 114159 | 31870 | 1.59% |
| 2025-03-21 | 27.87 | 27.38 | -0.49 | -1.76% | 26.97 | 28.20 | 88961 | 24396 | 1.24% |
| 2025-03-20 | 28.17 | 27.87 | -0.40 | -1.41% | 27.78 | 28.49 | 73599 | 20619 | 1.03% |
| 2025-03-19 | 28.33 | 28.27 | -0.15 | -0.53% | 28.12 | 29.08 | 78292 | 22301 | 1.09% |
| 2025-03-18 | 29.28 | 28.42 | -0.95 | -3.23% | 28.00 | 29.44 | 170689 | 48850 | 2.38% |
| 2025-03-17 | 29.71 | 29.37 | -0.35 | -1.18% | 29.23 | 31.70 | 220244 | 66823 | 3.07% |
| 2025-03-14 | 28.60 | 29.72 | 0.92 | 3.19% | 28.58 | 29.92 | 137991 | 40406 | 1.93% |
| 2025-03-13 | 27.86 | 28.80 | 0.93 | 3.34% | 27.24 | 29.27 | 160108 | 45771 | 2.23% |
| 2025-03-12 | 27.44 | 27.87 | 0.29 | 1.05% | 27.28 | 28.07 | 134022 | 37162 | 1.87% |
| 2025-03-11 | 25.61 | 27.58 | 1.78 | 6.90% | 25.31 | 28.18 | 134589 | 35928 | 1.88% |
| 2025-03-10 | 25.79 | 25.80 | -0.10 | -0.39% | 25.27 | 25.92 | 57215 | 14607 | 0.80% |
| 2025-03-07 | 25.91 | 25.90 | -0.11 | -0.42% | 25.65 | 26.30 | 43396 | 11244 | 0.61% |
| 2025-03-06 | 26.08 | 26.01 | -0.04 | -0.15% | 25.68 | 26.26 | 61448 | 15923 | 0.86% |
| 2025-03-05 | 26.39 | 26.05 | -0.36 | -1.36% | 25.49 | 26.39 | 63393 | 16373 | 0.88% |
| 2025-03-04 | 26.15 | 26.41 | 0.18 | 0.69% | 25.95 | 26.75 | 92178 | 24318 | 1.29% |
| 2025-03-03 | 25.21 | 26.23 | 1.17 | 4.67% | 25.21 | 26.55 | 144445 | 37749 | 2.02% |
| 2025-02-28 | 25.50 | 25.06 | -0.54 | -2.11% | 24.97 | 26.23 | 112675 | 28850 | 1.57% |
| 2025-02-27 | 25.02 | 25.60 | 0.51 | 2.03% | 24.79 | 25.77 | 116327 | 29540 | 1.62% |
| 2025-02-26 | 24.54 | 25.09 | 0.49 | 1.99% | 24.23 | 25.18 | 76929 | 19032 | 1.07% |
| 2025-02-25 | 24.78 | 24.60 | -0.40 | -1.60% | 24.42 | 24.98 | 55418 | 13669 | 0.77% |
| 2025-02-24 | 25.67 | 25.00 | -0.69 | -2.69% | 24.95 | 26.28 | 92004 | 23421 | 1.28% |
| 2025-02-21 | 25.66 | 25.69 | 0.04 | 0.16% | 24.85 | 26.05 | 107691 | 27306 | 1.50% |
| 2025-02-20 | 25.70 | 25.65 | 0.14 | 0.55% | 25.31 | 26.11 | 97523 | 25131 | 1.36% |
| 2025-02-19 | 23.71 | 25.51 | 1.89 | 8.00% | 23.71 | 25.72 | 187967 | 46955 | 2.62% |
| 2025-02-18 | 23.98 | 23.62 | -0.40 | -1.67% | 23.55 | 24.16 | 66955 | 15964 | 0.93% |
| 2025-02-17 | 23.91 | 24.02 | 0.10 | 0.42% | 23.50 | 24.30 | 77348 | 18482 | 1.08% |
| 2025-02-14 | 23.90 | 23.92 | -0.10 | -0.42% | 23.74 | 24.59 | 107911 | 26034 | 1.51% |
| 2025-02-13 | 23.30 | 24.02 | 0.73 | 3.13% | 23.10 | 24.38 | 152024 | 36135 | 2.12% |
| 2025-02-12 | 22.90 | 23.29 | 0.34 | 1.48% | 22.71 | 23.30 | 66590 | 15308 | 0.93% |
| 2025-02-11 | 23.50 | 22.95 | -0.49 | -2.09% | 22.89 | 23.70 | 83103 | 19162 | 1.16% |
| 2025-02-10 | 23.71 | 23.44 | -0.26 | -1.10% | 23.00 | 23.83 | 114406 | 26683 | 1.60% |
| 2025-02-07 | 23.49 | 23.70 | 0.04 | 0.17% | 23.10 | 24.15 | 105227 | 24891 | 1.47% |
| 2025-02-06 | 23.44 | 23.66 | 0.06 | 0.25% | 23.13 | 23.95 | 76109 | 17916 | 1.06% |
| 2025-02-05 | 24.60 | 23.60 | -0.69 | -2.84% | 22.85 | 24.60 | 126905 | 29665 | 1.77% |
| 2025-01-27 | 25.25 | 24.29 | -0.86 | -3.42% | 24.29 | 25.46 | 52744 | 13052 | 0.74% |
| 2025-01-24 | 24.26 | 25.15 | 0.65 | 2.65% | 24.26 | 25.53 | 93959 | 23595 | 1.31% |
| 2025-01-23 | 24.24 | 24.50 | 0.50 | 2.08% | 23.88 | 24.70 | 77040 | 18758 | 1.08% |
| 2025-01-22 | 24.51 | 24.00 | -0.58 | -2.36% | 23.75 | 24.51 | 59140 | 14197 | 0.83% |
| 2025-01-21 | 24.81 | 24.58 | -0.06 | -0.24% | 24.39 | 24.97 | 43297 | 10645 | 0.60% |
| 2025-01-20 | 24.95 | 24.64 | -0.06 | -0.24% | 24.53 | 25.18 | 59927 | 14844 | 0.84% |
| 2025-01-17 | 24.78 | 24.70 | -0.09 | -0.36% | 24.53 | 25.45 | 85393 | 21326 | 1.19% |
| 2025-01-16 | 23.68 | 24.79 | 1.27 | 5.40% | 23.68 | 24.88 | 108891 | 26717 | 1.52% |
| 2025-01-15 | 24.00 | 23.52 | -0.52 | -2.16% | 23.47 | 24.45 | 67264 | 16073 | 0.94% |
| 2025-01-14 | 23.23 | 24.04 | 0.80 | 3.44% | 23.05 | 24.55 | 118441 | 28410 | 1.65% |
| 2025-01-13 | 23.05 | 23.24 | -0.32 | -1.36% | 22.74 | 23.50 | 97814 | 22597 | 1.37% |
| 2025-01-10 | 24.68 | 23.56 | -1.36 | -5.46% | 23.56 | 24.97 | 99299 | 23982 | 1.39% |
| 2025-01-09 | 25.39 | 24.92 | -0.55 | -2.16% | 24.92 | 25.71 | 47420 | 11979 | 0.66% |
| 2025-01-08 | 25.30 | 25.47 | 0.02 | 0.08% | 24.90 | 25.79 | 67526 | 17144 | 0.94% |
| 2025-01-07 | 25.18 | 25.45 | 0.52 | 2.09% | 24.82 | 25.50 | 62565 | 15785 | 0.87% |
| 2025-01-06 | 25.00 | 24.93 | -1.02 | -3.93% | 24.43 | 26.31 | 111673 | 28307 | 1.56% |
| 2025-01-03 | 26.75 | 25.95 | -0.81 | -3.03% | 25.31 | 26.83 | 134503 | 34932 | 1.88% |
| 2025-01-02 | 27.73 | 26.76 | -1.25 | -4.46% | 26.50 | 28.20 | 100801 | 27443 | 1.41% |
| 2024-12-31 | 27.88 | 28.01 | 0.13 | 0.47% | 27.22 | 28.30 | 93886 | 26139 | 1.31% |
| 2024-12-30 | 27.76 | 27.88 | -0.07 | -0.25% | 27.39 | 28.17 | 65671 | 18255 | 0.92% |
| 2024-12-27 | 27.96 | 27.95 | -0.22 | -0.78% | 27.59 | 28.53 | 81861 | 22920 | 1.14% |
| 2024-12-26 | 27.80 | 28.17 | 0.45 | 1.62% | 27.36 | 28.26 | 78402 | 21869 | 1.09% |