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 | 25.70 | 25.24 | -0.63 | -2.44% | 24.78 | 25.73 | 19575 | 4934 | 4.15% |
| 2025-04-02 | 26.05 | 25.87 | -0.18 | -0.69% | 25.56 | 26.28 | 16660 | 4310 | 3.54% |
| 2025-04-01 | 26.00 | 26.05 | 0.09 | 0.35% | 25.96 | 26.66 | 17310 | 4542 | 3.67% |
| 2025-03-31 | 26.71 | 25.96 | -1.24 | -4.56% | 25.67 | 27.19 | 22871 | 5976 | 4.85% |
| 2025-03-28 | 28.28 | 27.20 | -1.31 | -4.59% | 26.87 | 28.77 | 33156 | 9158 | 7.04% |
| 2025-03-27 | 29.78 | 28.51 | -2.19 | -7.13% | 28.46 | 29.92 | 52794 | 15314 | 11.20% |
| 2025-03-26 | 28.32 | 30.70 | 1.38 | 4.71% | 27.82 | 30.91 | 86510 | 25845 | 18.36% |
| 2025-03-25 | 28.10 | 29.32 | 0.94 | 3.31% | 28.06 | 29.47 | 62862 | 18176 | 13.34% |
| 2025-03-24 | 29.30 | 28.38 | -1.02 | -3.47% | 27.01 | 29.80 | 56062 | 15877 | 11.90% |
| 2025-03-21 | 28.82 | 29.40 | 0.56 | 1.94% | 28.64 | 31.01 | 74123 | 22148 | 15.73% |
| 2025-03-20 | 28.06 | 28.84 | 0.81 | 2.89% | 27.69 | 29.34 | 50300 | 14460 | 10.67% |
| 2025-03-19 | 28.26 | 28.03 | -0.31 | -1.09% | 27.79 | 28.57 | 23831 | 6689 | 5.06% |
| 2025-03-18 | 28.45 | 28.34 | 0.00 | 0.00% | 27.90 | 28.59 | 32816 | 9262 | 6.96% |
| 2025-03-17 | 28.00 | 28.34 | 0.04 | 0.14% | 28.00 | 29.08 | 48941 | 13958 | 10.39% |
| 2025-03-14 | 27.91 | 28.30 | 1.16 | 4.27% | 27.00 | 29.00 | 59337 | 16603 | 12.59% |
| 2025-03-13 | 26.85 | 27.14 | 0.20 | 0.74% | 26.32 | 27.37 | 20073 | 5374 | 4.26% |
| 2025-03-12 | 27.26 | 26.94 | -0.13 | -0.48% | 26.66 | 27.50 | 17921 | 4833 | 3.80% |
| 2025-03-11 | 27.09 | 27.07 | -0.26 | -0.95% | 26.44 | 27.09 | 19034 | 5095 | 4.04% |
| 2025-03-10 | 26.60 | 27.33 | 0.91 | 3.44% | 26.59 | 27.52 | 29705 | 8068 | 6.30% |
| 2025-03-07 | 26.22 | 26.42 | 0.13 | 0.49% | 26.09 | 27.09 | 17121 | 4537 | 3.63% |
| 2025-03-06 | 25.69 | 26.29 | 0.71 | 2.78% | 25.55 | 26.29 | 19737 | 5138 | 4.19% |
| 2025-03-05 | 25.99 | 25.58 | -0.45 | -1.73% | 25.25 | 25.99 | 14933 | 3802 | 3.17% |
| 2025-03-04 | 25.61 | 26.03 | 0.18 | 0.70% | 25.50 | 26.23 | 14427 | 3740 | 3.06% |
| 2025-03-03 | 25.68 | 25.85 | 0.11 | 0.43% | 25.66 | 26.48 | 16373 | 4263 | 3.47% |
| 2025-02-28 | 26.56 | 25.74 | -1.13 | -4.21% | 25.42 | 27.84 | 25287 | 6696 | 5.37% |
| 2025-02-27 | 27.35 | 26.87 | -0.46 | -1.68% | 26.27 | 27.75 | 26690 | 7169 | 5.66% |
| 2025-02-26 | 26.51 | 27.33 | 0.97 | 3.68% | 26.50 | 28.50 | 41607 | 11354 | 8.83% |
| 2025-02-25 | 26.00 | 26.36 | 0.19 | 0.73% | 25.88 | 26.44 | 15530 | 4062 | 3.30% |
| 2025-02-24 | 26.51 | 26.17 | -0.31 | -1.17% | 25.88 | 26.66 | 17028 | 4463 | 3.61% |
| 2025-02-21 | 26.60 | 26.48 | -0.19 | -0.71% | 26.21 | 26.80 | 19478 | 5146 | 4.13% |
| 2025-02-20 | 25.97 | 26.67 | 0.74 | 2.85% | 25.77 | 26.86 | 27907 | 7376 | 5.92% |
| 2025-02-19 | 25.37 | 25.93 | 0.75 | 2.98% | 25.01 | 25.95 | 14282 | 3653 | 3.03% |
| 2025-02-18 | 25.90 | 25.18 | -0.67 | -2.59% | 25.13 | 25.99 | 13261 | 3380 | 2.81% |
| 2025-02-17 | 26.46 | 25.85 | -0.26 | -1.00% | 25.62 | 26.46 | 19411 | 5030 | 4.12% |
| 2025-02-14 | 26.38 | 26.11 | 0.06 | 0.23% | 25.93 | 26.63 | 18025 | 4735 | 3.82% |
| 2025-02-13 | 26.34 | 26.05 | -0.28 | -1.06% | 25.91 | 26.49 | 15453 | 4053 | 3.28% |
| 2025-02-12 | 26.39 | 26.33 | -0.02 | -0.08% | 25.95 | 26.66 | 17015 | 4468 | 3.61% |
| 2025-02-11 | 26.89 | 26.35 | -0.47 | -1.75% | 26.28 | 26.95 | 12521 | 3311 | 2.66% |
| 2025-02-10 | 26.92 | 26.82 | -0.12 | -0.45% | 26.48 | 27.19 | 18011 | 4800 | 3.82% |
| 2025-02-07 | 26.93 | 26.94 | 0.05 | 0.19% | 26.64 | 27.35 | 21750 | 5864 | 4.62% |
| 2025-02-06 | 26.41 | 26.89 | 0.48 | 1.82% | 26.01 | 26.93 | 19001 | 5041 | 4.03% |
| 2025-02-05 | 27.00 | 26.41 | -0.45 | -1.68% | 26.37 | 27.40 | 13827 | 3686 | 2.93% |
| 2025-01-27 | 26.60 | 26.86 | 0.62 | 2.36% | 26.48 | 27.17 | 17732 | 4762 | 3.76% |
| 2025-01-24 | 26.60 | 26.24 | -0.33 | -1.24% | 26.11 | 26.80 | 13861 | 3656 | 2.94% |
| 2025-01-23 | 26.70 | 26.57 | 0.14 | 0.53% | 26.45 | 27.40 | 15481 | 4170 | 3.29% |
| 2025-01-22 | 26.75 | 26.43 | -0.32 | -1.20% | 26.35 | 26.98 | 10202 | 2721 | 2.16% |
| 2025-01-21 | 27.18 | 26.75 | -0.09 | -0.34% | 26.25 | 27.23 | 11669 | 3100 | 2.48% |
| 2025-01-20 | 26.46 | 26.84 | 0.68 | 2.60% | 26.22 | 27.12 | 18323 | 4896 | 3.89% |
| 2025-01-17 | 26.16 | 26.16 | 0.00 | 0.00% | 25.50 | 26.65 | 10000 | 2615 | 2.12% |
| 2025-01-16 | 25.94 | 26.16 | 0.26 | 1.00% | 25.45 | 26.38 | 13171 | 3422 | 2.79% |
| 2025-01-15 | 26.59 | 25.90 | -0.39 | -1.48% | 25.81 | 26.59 | 10791 | 2807 | 2.29% |
| 2025-01-14 | 24.73 | 26.29 | 1.56 | 6.31% | 24.73 | 26.40 | 25916 | 6705 | 5.50% |
| 2025-01-13 | 24.73 | 24.73 | -0.47 | -1.87% | 24.00 | 25.50 | 12781 | 3153 | 2.71% |
| 2025-01-10 | 25.79 | 25.20 | -0.59 | -2.29% | 24.82 | 26.69 | 17341 | 4441 | 3.68% |
| 2025-01-09 | 25.07 | 25.79 | 0.71 | 2.83% | 24.90 | 26.18 | 20760 | 5350 | 4.41% |
| 2025-01-08 | 25.08 | 25.08 | -0.02 | -0.08% | 24.39 | 25.80 | 21315 | 5332 | 4.52% |
| 2025-01-07 | 23.98 | 25.10 | 1.19 | 4.98% | 23.68 | 25.25 | 21360 | 5254 | 4.53% |
| 2025-01-06 | 25.44 | 23.91 | -0.97 | -3.90% | 23.23 | 25.44 | 19412 | 4712 | 4.12% |
| 2025-01-03 | 28.60 | 24.88 | -3.71 | -12.98% | 24.88 | 28.68 | 28480 | 7565 | 6.04% |
| 2025-01-02 | 29.60 | 28.59 | -1.29 | -4.32% | 28.58 | 30.10 | 22158 | 6534 | 4.70% |
| 2024-12-31 | 29.70 | 29.88 | -0.05 | -0.17% | 28.88 | 30.25 | 26043 | 7732 | 5.53% |
| 2024-12-30 | 28.80 | 29.93 | 0.74 | 2.54% | 28.43 | 30.15 | 25942 | 7638 | 5.50% |
| 2024-12-27 | 28.99 | 29.19 | 0.19 | 0.66% | 28.38 | 29.30 | 21094 | 6100 | 4.48% |
| 2024-12-26 | 28.63 | 29.00 | 0.20 | 0.69% | 28.11 | 29.84 | 23120 | 6692 | 4.91% |