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 | 25.75 | 26.51 | 0.33 | 1.26% | 25.58 | 26.66 | 161697 | 42246 | 8.06% |
| 2025-04-02 | 25.50 | 26.18 | 0.56 | 2.19% | 25.40 | 26.29 | 96701 | 25215 | 4.82% |
| 2025-04-01 | 25.39 | 25.62 | 0.27 | 1.07% | 25.21 | 25.80 | 72164 | 18422 | 3.60% |
| 2025-03-31 | 24.96 | 25.35 | 0.32 | 1.28% | 24.60 | 25.44 | 90832 | 22768 | 4.53% |
| 2025-03-28 | 25.01 | 25.03 | 0.01 | 0.04% | 24.90 | 25.30 | 48697 | 12216 | 2.43% |
| 2025-03-27 | 24.65 | 25.02 | 0.21 | 0.85% | 24.60 | 25.35 | 64404 | 16146 | 3.21% |
| 2025-03-26 | 24.80 | 24.81 | -0.02 | -0.08% | 24.70 | 25.30 | 46872 | 11709 | 2.34% |
| 2025-03-25 | 25.61 | 24.83 | -0.79 | -3.08% | 24.68 | 25.79 | 66693 | 16726 | 3.32% |
| 2025-03-24 | 25.12 | 25.62 | 0.69 | 2.77% | 24.57 | 25.66 | 90064 | 22628 | 4.49% |
| 2025-03-21 | 26.30 | 24.93 | -1.49 | -5.64% | 24.93 | 26.35 | 128658 | 32920 | 6.41% |
| 2025-03-20 | 26.61 | 26.42 | -0.31 | -1.16% | 26.40 | 26.83 | 63538 | 16894 | 3.17% |
| 2025-03-19 | 27.10 | 26.73 | -0.64 | -2.34% | 26.33 | 27.10 | 112053 | 29898 | 5.58% |
| 2025-03-18 | 27.79 | 27.37 | -0.30 | -1.08% | 27.17 | 27.90 | 109749 | 30140 | 5.47% |
| 2025-03-17 | 27.71 | 27.67 | 0.00 | 0.00% | 27.40 | 28.07 | 98890 | 27468 | 4.93% |
| 2025-03-14 | 27.50 | 27.67 | -0.11 | -0.40% | 26.73 | 27.93 | 141401 | 38851 | 7.05% |
| 2025-03-13 | 27.70 | 27.78 | -0.15 | -0.54% | 27.20 | 28.24 | 172790 | 47979 | 8.61% |
| 2025-03-12 | 26.95 | 27.93 | 1.15 | 4.29% | 26.72 | 28.62 | 229670 | 63893 | 11.45% |
| 2025-03-11 | 26.02 | 26.78 | 0.32 | 1.21% | 26.00 | 26.79 | 85293 | 22549 | 4.25% |
| 2025-03-10 | 26.19 | 26.46 | 0.15 | 0.57% | 26.07 | 26.57 | 88738 | 23340 | 4.42% |
| 2025-03-07 | 26.78 | 26.31 | -0.72 | -2.66% | 25.99 | 27.01 | 133315 | 35316 | 6.64% |
| 2025-03-06 | 26.82 | 27.03 | 0.48 | 1.81% | 26.57 | 27.18 | 129811 | 34926 | 6.47% |
| 2025-03-05 | 26.10 | 26.55 | 0.40 | 1.53% | 25.99 | 26.56 | 99127 | 26066 | 4.94% |
| 2025-03-04 | 25.50 | 26.15 | 0.18 | 0.69% | 25.43 | 26.45 | 94492 | 24642 | 4.71% |
| 2025-03-03 | 26.40 | 25.97 | -0.41 | -1.55% | 25.77 | 27.07 | 143058 | 37718 | 7.13% |
| 2025-02-28 | 28.21 | 26.38 | -1.93 | -6.82% | 26.20 | 28.44 | 174096 | 46946 | 8.68% |
| 2025-02-27 | 29.73 | 28.31 | -1.42 | -4.78% | 27.60 | 29.74 | 237787 | 67701 | 11.85% |
| 2025-02-26 | 29.18 | 29.73 | 0.55 | 1.88% | 28.52 | 29.79 | 272688 | 79392 | 13.59% |
| 2025-02-25 | 28.27 | 29.18 | 0.09 | 0.31% | 27.90 | 30.00 | 266930 | 77308 | 13.30% |
| 2025-02-24 | 29.60 | 29.09 | -0.56 | -1.89% | 28.29 | 29.62 | 267202 | 77318 | 13.32% |
| 2025-02-21 | 27.62 | 29.65 | 2.18 | 7.94% | 27.55 | 30.25 | 397700 | 115815 | 19.82% |
| 2025-02-20 | 27.09 | 27.47 | 0.37 | 1.37% | 26.51 | 27.59 | 186832 | 50667 | 9.31% |
| 2025-02-19 | 26.00 | 27.10 | 1.25 | 4.84% | 25.91 | 27.14 | 175716 | 46640 | 8.76% |
| 2025-02-18 | 27.32 | 25.85 | -1.80 | -6.51% | 25.75 | 27.50 | 242451 | 64517 | 12.08% |
| 2025-02-17 | 27.38 | 27.65 | 0.38 | 1.39% | 27.00 | 28.88 | 329066 | 91922 | 16.40% |
| 2025-02-14 | 26.90 | 27.27 | 0.57 | 2.13% | 26.18 | 28.14 | 341719 | 92585 | 17.03% |
| 2025-02-13 | 27.22 | 26.70 | -0.70 | -2.55% | 26.52 | 27.38 | 241671 | 65132 | 12.04% |
| 2025-02-12 | 26.20 | 27.40 | 1.75 | 6.82% | 26.14 | 27.50 | 348357 | 93934 | 17.36% |
| 2025-02-11 | 26.16 | 25.65 | -0.54 | -2.06% | 25.61 | 26.46 | 150102 | 38907 | 7.48% |
| 2025-02-10 | 26.30 | 26.19 | -0.01 | -0.04% | 25.85 | 26.68 | 166555 | 43640 | 8.30% |
| 2025-02-07 | 25.69 | 26.20 | 0.64 | 2.50% | 25.56 | 26.95 | 223588 | 58694 | 11.14% |
| 2025-02-06 | 24.44 | 25.56 | 0.96 | 3.90% | 24.40 | 25.77 | 217919 | 55052 | 10.86% |
| 2025-02-05 | 25.52 | 24.60 | -1.13 | -4.39% | 24.16 | 25.72 | 294553 | 72753 | 14.68% |
| 2025-01-27 | 27.15 | 25.73 | -1.57 | -5.75% | 25.73 | 27.32 | 186105 | 49025 | 9.27% |
| 2025-01-24 | 26.51 | 27.30 | 0.79 | 2.98% | 26.31 | 27.45 | 203414 | 55056 | 10.14% |
| 2025-01-23 | 27.50 | 26.51 | -0.73 | -2.68% | 26.45 | 27.70 | 245073 | 66211 | 12.21% |
| 2025-01-22 | 26.58 | 27.24 | 0.08 | 0.29% | 26.45 | 27.67 | 252926 | 68666 | 12.60% |
| 2025-01-21 | 26.57 | 27.16 | 0.81 | 3.07% | 26.36 | 27.33 | 296562 | 79699 | 14.78% |
| 2025-01-20 | 26.49 | 26.35 | 0.25 | 0.96% | 25.90 | 26.88 | 298396 | 78683 | 14.87% |
| 2025-01-17 | 25.84 | 26.10 | 0.26 | 1.01% | 25.45 | 26.65 | 335580 | 87698 | 16.72% |
| 2025-01-16 | 27.02 | 25.84 | 0.31 | 1.21% | 25.74 | 27.87 | 395401 | 105633 | 19.70% |
| 2025-01-15 | 26.28 | 25.53 | -1.17 | -4.38% | 25.44 | 26.70 | 319772 | 82559 | 15.94% |
| 2025-01-14 | 26.39 | 26.70 | 0.79 | 3.05% | 25.96 | 26.89 | 463309 | 122448 | 23.09% |
| 2025-01-13 | 25.95 | 25.91 | 0.20 | 0.78% | 25.11 | 27.13 | 543291 | 142330 | 27.07% |
| 2025-01-10 | 25.00 | 25.71 | 2.41 | 10.34% | 24.09 | 27.67 | 689800 | 176054 | 34.37% |
| 2025-01-09 | 22.42 | 23.30 | 0.62 | 2.73% | 22.42 | 23.36 | 253252 | 57967 | 12.62% |
| 2025-01-08 | 21.50 | 22.68 | 1.08 | 5.00% | 21.10 | 22.99 | 286813 | 63224 | 14.29% |
| 2025-01-07 | 20.95 | 21.60 | 0.60 | 2.86% | 20.89 | 21.60 | 139771 | 29773 | 6.97% |
| 2025-01-06 | 20.67 | 21.00 | 0.12 | 0.57% | 20.18 | 21.24 | 137429 | 28624 | 6.85% |
| 2025-01-03 | 21.81 | 20.88 | -0.87 | -4.00% | 20.80 | 22.27 | 177285 | 38007 | 8.83% |
| 2025-01-02 | 22.55 | 21.75 | -0.68 | -3.03% | 21.42 | 23.08 | 173402 | 38494 | 8.64% |
| 2024-12-31 | 23.76 | 22.43 | -1.01 | -4.31% | 22.37 | 23.76 | 182621 | 41604 | 9.10% |
| 2024-12-30 | 24.58 | 23.44 | -0.90 | -3.70% | 23.23 | 24.70 | 242427 | 57516 | 12.08% |
| 2024-12-27 | 24.75 | 24.34 | -0.43 | -1.74% | 24.21 | 25.69 | 365991 | 91107 | 18.24% |
| 2024-12-26 | 23.39 | 24.77 | 0.94 | 3.94% | 23.30 | 25.15 | 347084 | 85006 | 17.30% |
| 2024-12-25 | 22.75 | 23.83 | 1.40 | 6.24% | 22.61 | 24.48 | 416031 | 98897 | 20.73% |