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 | 25.65 | 25.63 | -0.22 | -0.85% | 25.17 | 26.50 | 9745 | 2515 | 1.62% |
| 2025-04-02 | 26.10 | 25.85 | -0.48 | -1.82% | 25.68 | 26.50 | 10837 | 2823 | 1.80% |
| 2025-04-01 | 27.43 | 26.33 | 1.32 | 5.28% | 25.88 | 28.50 | 18457 | 4909 | 3.07% |
| 2025-03-31 | 25.64 | 25.01 | -0.69 | -2.68% | 24.53 | 25.64 | 8350 | 2080 | 1.39% |
| 2025-03-28 | 26.00 | 25.70 | -0.38 | -1.46% | 25.52 | 26.27 | 8041 | 2076 | 1.34% |
| 2025-03-27 | 26.85 | 26.08 | -0.67 | -2.50% | 25.80 | 27.46 | 9459 | 2484 | 1.57% |
| 2025-03-26 | 26.55 | 26.75 | 0.22 | 0.83% | 26.18 | 27.36 | 9179 | 2475 | 1.52% |
| 2025-03-25 | 27.30 | 26.53 | -0.77 | -2.82% | 26.36 | 27.50 | 10380 | 2791 | 1.72% |
| 2025-03-24 | 27.07 | 27.30 | 0.23 | 0.85% | 25.63 | 27.30 | 16498 | 4392 | 2.74% |
| 2025-03-21 | 28.19 | 27.07 | -1.40 | -4.92% | 27.02 | 28.59 | 17224 | 4775 | 2.86% |
| 2025-03-20 | 27.37 | 28.47 | 1.11 | 4.06% | 27.06 | 29.20 | 22833 | 6423 | 3.79% |
| 2025-03-19 | 27.15 | 27.36 | 0.22 | 0.81% | 26.80 | 27.58 | 10036 | 2736 | 1.67% |
| 2025-03-18 | 26.83 | 27.14 | 0.31 | 1.16% | 26.37 | 27.29 | 12204 | 3269 | 2.03% |
| 2025-03-17 | 26.60 | 26.83 | 0.31 | 1.17% | 26.27 | 27.16 | 11622 | 3113 | 1.93% |
| 2025-03-14 | 26.28 | 26.52 | 0.13 | 0.49% | 26.02 | 26.72 | 14291 | 3777 | 2.37% |
| 2025-03-13 | 26.13 | 26.39 | 0.16 | 0.61% | 25.98 | 26.88 | 16358 | 4313 | 2.72% |
| 2025-03-12 | 26.50 | 26.23 | 0.03 | 0.11% | 25.82 | 26.50 | 14664 | 3833 | 2.44% |
| 2025-03-11 | 25.76 | 26.20 | 0.10 | 0.38% | 25.48 | 26.56 | 19352 | 5037 | 3.21% |
| 2025-03-10 | 24.97 | 26.10 | 0.91 | 3.61% | 24.97 | 26.20 | 30625 | 7929 | 5.09% |
| 2025-03-07 | 25.01 | 25.19 | 0.14 | 0.56% | 24.68 | 25.60 | 16800 | 4207 | 2.79% |
| 2025-03-06 | 25.00 | 25.05 | 0.29 | 1.17% | 24.51 | 25.22 | 15782 | 3942 | 2.62% |
| 2025-03-05 | 25.10 | 24.76 | -0.32 | -1.28% | 24.35 | 25.10 | 14912 | 3669 | 2.48% |
| 2025-03-04 | 24.31 | 25.08 | 0.78 | 3.21% | 24.18 | 25.14 | 16102 | 4007 | 2.67% |
| 2025-03-03 | 24.13 | 24.30 | 0.07 | 0.29% | 23.93 | 24.73 | 12858 | 3133 | 2.14% |
| 2025-02-28 | 25.61 | 24.23 | -1.31 | -5.13% | 24.15 | 25.91 | 17682 | 4415 | 2.94% |
| 2025-02-27 | 25.64 | 25.54 | -0.03 | -0.12% | 25.08 | 25.99 | 16868 | 4315 | 2.80% |
| 2025-02-26 | 25.43 | 25.57 | 0.01 | 0.04% | 25.40 | 25.97 | 18162 | 4660 | 3.02% |
| 2025-02-25 | 25.45 | 25.56 | -0.39 | -1.50% | 25.27 | 25.90 | 18586 | 4739 | 3.09% |
| 2025-02-24 | 26.30 | 25.95 | -0.80 | -2.99% | 25.66 | 26.43 | 25859 | 6710 | 4.29% |
| 2025-02-21 | 26.53 | 26.75 | 0.06 | 0.22% | 25.52 | 27.48 | 37150 | 9730 | 6.17% |
| 2025-02-20 | 27.66 | 26.69 | -0.97 | -3.51% | 26.29 | 30.00 | 61293 | 17030 | 10.18% |
| 2025-02-19 | 23.67 | 27.66 | 4.61 | 20.00% | 23.37 | 27.66 | 34010 | 9036 | 5.65% |
| 2025-02-18 | 23.60 | 23.05 | -0.51 | -2.16% | 22.55 | 23.62 | 7924 | 1823 | 1.32% |
| 2025-02-17 | 23.00 | 23.56 | 0.53 | 2.30% | 22.91 | 24.00 | 8836 | 2080 | 1.47% |
| 2025-02-14 | 22.90 | 23.03 | 0.13 | 0.57% | 22.70 | 23.38 | 6830 | 1574 | 1.13% |
| 2025-02-13 | 23.31 | 22.90 | -0.29 | -1.25% | 22.85 | 23.40 | 5540 | 1278 | 0.92% |
| 2025-02-12 | 23.40 | 23.19 | 0.17 | 0.74% | 22.76 | 23.40 | 7462 | 1717 | 1.24% |
| 2025-02-11 | 23.71 | 23.02 | -0.70 | -2.95% | 22.81 | 23.74 | 9037 | 2086 | 1.50% |
| 2025-02-10 | 23.00 | 23.72 | 1.00 | 4.40% | 22.57 | 23.80 | 11746 | 2730 | 1.95% |
| 2025-02-07 | 22.38 | 22.72 | 0.30 | 1.34% | 22.25 | 22.99 | 10910 | 2480 | 1.81% |
| 2025-02-06 | 22.14 | 22.42 | 0.30 | 1.36% | 21.60 | 22.56 | 11764 | 2602 | 1.95% |
| 2025-02-05 | 21.29 | 22.12 | 1.22 | 5.84% | 21.11 | 22.35 | 12412 | 2712 | 2.06% |
| 2025-01-27 | 22.57 | 20.90 | -0.60 | -2.79% | 20.89 | 22.80 | 13160 | 2830 | 7.42% |
| 2025-01-24 | 21.56 | 21.50 | -0.04 | -0.19% | 21.11 | 21.81 | 8968 | 1926 | 5.06% |
| 2025-01-23 | 21.70 | 21.54 | -0.03 | -0.14% | 21.52 | 22.46 | 11121 | 2452 | 6.27% |
| 2025-01-22 | 21.93 | 21.57 | -0.30 | -1.37% | 21.25 | 22.17 | 8130 | 1746 | 4.58% |
| 2025-01-21 | 23.10 | 21.87 | -0.72 | -3.19% | 21.60 | 23.10 | 9032 | 1986 | 5.09% |
| 2025-01-20 | 21.83 | 22.59 | 0.76 | 3.48% | 21.57 | 22.70 | 11932 | 2659 | 6.73% |
| 2025-01-17 | 22.55 | 21.83 | -0.65 | -2.89% | 21.65 | 22.67 | 9622 | 2116 | 5.42% |
| 2025-01-16 | 22.62 | 22.48 | -0.09 | -0.40% | 22.35 | 23.13 | 8600 | 1954 | 4.85% |
| 2025-01-15 | 22.74 | 22.57 | -0.17 | -0.75% | 22.50 | 23.07 | 8943 | 2036 | 5.04% |
| 2025-01-14 | 21.63 | 22.74 | 1.35 | 6.31% | 21.39 | 22.98 | 12158 | 2720 | 6.85% |
| 2025-01-13 | 20.68 | 21.39 | 0.29 | 1.37% | 20.06 | 21.57 | 11727 | 2462 | 6.61% |
| 2025-01-10 | 22.92 | 21.10 | -1.21 | -5.42% | 21.10 | 23.37 | 12490 | 2750 | 7.04% |
| 2025-01-09 | 22.27 | 22.31 | 0.19 | 0.86% | 22.26 | 23.02 | 9191 | 2078 | 5.18% |
| 2025-01-08 | 23.00 | 22.12 | -0.52 | -2.30% | 21.40 | 23.00 | 11754 | 2621 | 6.63% |
| 2025-01-07 | 21.89 | 22.64 | 1.11 | 5.16% | 21.52 | 22.65 | 9108 | 2005 | 5.13% |
| 2025-01-06 | 21.81 | 21.53 | -0.28 | -1.28% | 20.42 | 22.14 | 11108 | 2373 | 6.26% |
| 2025-01-03 | 23.99 | 21.81 | -1.51 | -6.48% | 21.62 | 23.99 | 15554 | 3494 | 8.77% |
| 2025-01-02 | 23.58 | 23.32 | -0.48 | -2.02% | 23.11 | 24.67 | 13460 | 3214 | 7.59% |
| 2024-12-31 | 24.94 | 23.80 | -1.36 | -5.41% | 23.60 | 25.23 | 16883 | 4105 | 9.52% |
| 2024-12-30 | 24.46 | 25.16 | 0.75 | 3.07% | 24.46 | 27.60 | 19973 | 5074 | 11.26% |
| 2024-12-27 | 24.99 | 24.41 | 0.19 | 0.78% | 24.22 | 25.39 | 10721 | 2668 | 6.04% |
| 2024-12-26 | 23.73 | 24.22 | 0.52 | 2.19% | 23.70 | 24.98 | 12209 | 2987 | 6.88% |