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 | 25.86 | 25.96 | -0.42 | -1.59% | 25.31 | 26.33 | 34343 | 8866 | 3.58% |
| 2025-04-02 | 25.90 | 26.38 | 0.50 | 1.93% | 25.66 | 26.75 | 38346 | 10112 | 3.99% |
| 2025-04-01 | 25.72 | 25.88 | 0.14 | 0.54% | 25.65 | 26.07 | 25904 | 6698 | 2.70% |
| 2025-03-31 | 25.70 | 25.74 | -0.07 | -0.27% | 24.80 | 25.79 | 33403 | 8439 | 3.48% |
| 2025-03-28 | 25.77 | 25.81 | -0.09 | -0.35% | 25.30 | 26.30 | 39842 | 10261 | 4.15% |
| 2025-03-27 | 27.00 | 25.90 | -1.24 | -4.57% | 25.87 | 27.00 | 48689 | 12795 | 5.07% |
| 2025-03-26 | 26.02 | 27.14 | 1.00 | 3.83% | 25.87 | 27.28 | 69254 | 18633 | 7.21% |
| 2025-03-25 | 26.01 | 26.14 | -0.13 | -0.49% | 25.73 | 26.49 | 34676 | 9067 | 3.61% |
| 2025-03-24 | 26.37 | 26.27 | -0.11 | -0.42% | 25.29 | 26.75 | 48469 | 12635 | 5.05% |
| 2025-03-21 | 27.65 | 26.38 | -0.97 | -3.55% | 26.33 | 27.66 | 52892 | 14077 | 5.51% |
| 2025-03-20 | 27.50 | 27.35 | -0.58 | -2.08% | 26.83 | 27.87 | 70172 | 19152 | 7.31% |
| 2025-03-19 | 28.17 | 27.93 | -0.63 | -2.21% | 27.78 | 29.11 | 76670 | 21847 | 7.99% |
| 2025-03-18 | 28.25 | 28.56 | -0.06 | -0.21% | 27.68 | 28.77 | 80170 | 22589 | 8.35% |
| 2025-03-17 | 29.20 | 28.62 | -0.92 | -3.11% | 27.68 | 29.20 | 96646 | 27381 | 10.07% |
| 2025-03-14 | 29.50 | 29.54 | -1.65 | -5.29% | 28.18 | 30.50 | 126410 | 36965 | 13.17% |
| 2025-03-13 | 27.10 | 31.19 | 4.09 | 15.09% | 27.07 | 32.05 | 189873 | 56007 | 19.78% |
| 2025-03-12 | 30.60 | 27.10 | -1.35 | -4.75% | 27.07 | 31.00 | 183783 | 52221 | 19.14% |
| 2025-03-11 | 23.58 | 28.45 | 4.74 | 19.99% | 23.42 | 28.45 | 105515 | 28623 | 10.99% |
| 2025-03-10 | 23.18 | 23.71 | 0.64 | 2.77% | 23.07 | 23.87 | 40057 | 9430 | 4.17% |
| 2025-03-07 | 22.95 | 23.07 | 0.02 | 0.09% | 22.90 | 23.20 | 19183 | 4423 | 2.00% |
| 2025-03-06 | 22.95 | 23.05 | 0.10 | 0.44% | 22.87 | 23.29 | 20059 | 4637 | 2.09% |
| 2025-03-05 | 22.81 | 22.95 | 0.14 | 0.61% | 22.39 | 23.06 | 17508 | 3975 | 1.82% |
| 2025-03-04 | 22.21 | 22.81 | 0.51 | 2.29% | 22.04 | 22.87 | 18269 | 4146 | 1.90% |
| 2025-03-03 | 22.53 | 22.30 | -0.26 | -1.15% | 22.11 | 22.90 | 19195 | 4331 | 2.00% |
| 2025-02-28 | 23.42 | 22.56 | -0.87 | -3.71% | 22.44 | 23.43 | 22437 | 5114 | 2.34% |
| 2025-02-27 | 23.22 | 23.43 | 0.22 | 0.95% | 22.85 | 23.65 | 27655 | 6436 | 2.88% |
| 2025-02-26 | 22.85 | 23.21 | 0.46 | 2.02% | 22.80 | 23.60 | 28749 | 6693 | 2.99% |
| 2025-02-25 | 22.69 | 22.75 | -0.23 | -1.00% | 22.55 | 22.96 | 16388 | 3727 | 1.71% |
| 2025-02-24 | 22.78 | 22.98 | 0.18 | 0.79% | 22.44 | 23.23 | 22629 | 5178 | 2.36% |
| 2025-02-21 | 22.45 | 22.80 | 0.40 | 1.79% | 22.13 | 22.91 | 25694 | 5803 | 2.68% |
| 2025-02-20 | 22.03 | 22.40 | 0.49 | 2.24% | 21.84 | 22.47 | 18964 | 4207 | 1.98% |
| 2025-02-19 | 21.40 | 21.91 | 0.51 | 2.38% | 21.40 | 22.03 | 16625 | 3636 | 1.73% |
| 2025-02-18 | 22.18 | 21.40 | -0.81 | -3.65% | 21.33 | 22.18 | 22453 | 4886 | 2.34% |
| 2025-02-17 | 21.78 | 22.21 | 0.33 | 1.51% | 21.68 | 22.28 | 20685 | 4560 | 2.15% |
| 2025-02-14 | 21.50 | 21.88 | 0.38 | 1.77% | 21.42 | 21.90 | 15408 | 3340 | 1.60% |
| 2025-02-13 | 22.57 | 21.50 | -0.90 | -4.02% | 21.50 | 22.58 | 18912 | 4146 | 1.97% |
| 2025-02-12 | 22.53 | 22.40 | -0.13 | -0.58% | 22.28 | 22.72 | 12997 | 2911 | 1.35% |
| 2025-02-11 | 22.57 | 22.53 | 0.01 | 0.04% | 22.24 | 22.58 | 11240 | 2516 | 1.17% |
| 2025-02-10 | 22.31 | 22.52 | 0.22 | 0.99% | 22.05 | 22.52 | 13729 | 3062 | 1.43% |
| 2025-02-07 | 22.35 | 22.30 | -0.10 | -0.45% | 21.94 | 22.54 | 15685 | 3506 | 1.63% |
| 2025-02-06 | 22.00 | 22.40 | 0.50 | 2.28% | 21.86 | 22.40 | 14810 | 3281 | 1.54% |
| 2025-02-05 | 21.93 | 21.90 | 0.05 | 0.23% | 21.65 | 22.12 | 13491 | 2953 | 1.41% |
| 2025-01-27 | 22.21 | 21.85 | -0.33 | -1.49% | 21.70 | 22.49 | 12141 | 2686 | 1.26% |
| 2025-01-24 | 22.41 | 22.18 | -0.03 | -0.14% | 21.97 | 22.46 | 13845 | 3063 | 1.44% |
| 2025-01-23 | 22.35 | 22.21 | 0.01 | 0.05% | 22.10 | 22.60 | 11419 | 2553 | 1.19% |
| 2025-01-22 | 21.97 | 22.20 | -0.04 | -0.18% | 21.97 | 22.28 | 9466 | 2099 | 0.99% |
| 2025-01-21 | 22.22 | 22.24 | 0.02 | 0.09% | 21.85 | 22.44 | 11108 | 2459 | 1.16% |
| 2025-01-20 | 21.85 | 22.22 | 0.60 | 2.78% | 21.63 | 22.40 | 14372 | 3171 | 1.50% |
| 2025-01-17 | 21.41 | 21.62 | 0.32 | 1.50% | 21.25 | 21.70 | 8344 | 1794 | 0.87% |
| 2025-01-16 | 21.37 | 21.30 | 0.01 | 0.05% | 21.12 | 22.00 | 12430 | 2669 | 1.29% |
| 2025-01-15 | 21.04 | 21.29 | 0.19 | 0.90% | 20.81 | 21.45 | 12526 | 2659 | 1.30% |
| 2025-01-14 | 19.89 | 21.10 | 1.23 | 6.19% | 19.89 | 21.18 | 12969 | 2693 | 1.35% |
| 2025-01-13 | 19.60 | 19.87 | 0.14 | 0.71% | 19.22 | 20.08 | 9249 | 1821 | 0.96% |
| 2025-01-10 | 20.17 | 19.73 | -0.44 | -2.18% | 19.70 | 20.46 | 10966 | 2206 | 1.14% |
| 2025-01-09 | 20.30 | 20.17 | -0.21 | -1.03% | 20.14 | 20.65 | 8715 | 1776 | 0.91% |
| 2025-01-08 | 20.36 | 20.38 | 0.03 | 0.15% | 19.64 | 20.53 | 13043 | 2632 | 1.36% |
| 2025-01-07 | 19.75 | 20.35 | 0.77 | 3.93% | 19.52 | 20.41 | 13815 | 2780 | 1.44% |
| 2025-01-06 | 19.60 | 19.58 | -0.05 | -0.25% | 18.61 | 19.75 | 11875 | 2289 | 1.24% |
| 2025-01-03 | 20.65 | 19.63 | -0.96 | -4.66% | 19.54 | 20.90 | 20441 | 4120 | 2.13% |
| 2025-01-02 | 21.02 | 20.59 | -0.45 | -2.14% | 20.41 | 21.42 | 12047 | 2513 | 1.25% |
| 2024-12-31 | 21.98 | 21.04 | -0.94 | -4.28% | 20.98 | 22.06 | 10837 | 2322 | 1.13% |
| 2024-12-30 | 21.67 | 21.98 | 0.25 | 1.15% | 21.27 | 22.14 | 17573 | 3839 | 1.83% |
| 2024-12-27 | 21.31 | 21.73 | 0.39 | 1.83% | 21.31 | 22.15 | 11315 | 2467 | 1.18% |
| 2024-12-26 | 20.95 | 21.34 | 0.20 | 0.95% | 20.95 | 21.66 | 11617 | 2485 | 1.21% |