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 | 25.21 | 25.11 | -0.34 | -1.34% | 24.92 | 25.63 | 33123 | 8355 | 0.82% |
| 2025-04-02 | 25.09 | 25.45 | 0.34 | 1.35% | 25.02 | 25.62 | 33911 | 8623 | 0.84% |
| 2025-04-01 | 25.25 | 25.11 | -0.15 | -0.59% | 25.07 | 25.44 | 32266 | 8137 | 0.80% |
| 2025-03-31 | 25.39 | 25.26 | -0.38 | -1.48% | 24.72 | 25.58 | 46935 | 11759 | 1.16% |
| 2025-03-28 | 25.87 | 25.64 | -0.28 | -1.08% | 25.60 | 26.26 | 38350 | 9907 | 0.95% |
| 2025-03-27 | 25.94 | 25.92 | -0.05 | -0.19% | 25.54 | 26.47 | 51698 | 13461 | 1.28% |
| 2025-03-26 | 25.76 | 25.97 | 0.28 | 1.09% | 25.60 | 26.60 | 40258 | 10543 | 1.00% |
| 2025-03-25 | 26.09 | 25.69 | -0.42 | -1.61% | 25.54 | 26.30 | 46553 | 12039 | 1.15% |
| 2025-03-24 | 26.95 | 26.11 | -0.84 | -3.12% | 25.50 | 27.05 | 68921 | 18052 | 1.70% |
| 2025-03-21 | 28.08 | 26.95 | -1.35 | -4.77% | 26.84 | 28.26 | 84728 | 23139 | 2.10% |
| 2025-03-20 | 28.41 | 28.30 | -0.15 | -0.53% | 27.75 | 29.10 | 76274 | 21714 | 1.89% |
| 2025-03-19 | 28.10 | 28.45 | 0.23 | 0.82% | 27.86 | 28.64 | 71664 | 20257 | 1.77% |
| 2025-03-18 | 28.00 | 28.22 | 0.12 | 0.43% | 27.71 | 28.37 | 82270 | 23067 | 2.04% |
| 2025-03-17 | 28.00 | 28.10 | -1.20 | -4.10% | 27.01 | 28.16 | 138427 | 38317 | 3.42% |
| 2025-03-14 | 28.75 | 29.30 | 0.61 | 2.13% | 28.21 | 29.42 | 71970 | 20818 | 1.78% |
| 2025-03-13 | 29.86 | 28.69 | -1.41 | -4.68% | 28.29 | 30.01 | 111373 | 32155 | 2.76% |
| 2025-03-12 | 30.45 | 30.10 | -0.35 | -1.15% | 30.08 | 30.88 | 79610 | 24192 | 1.97% |
| 2025-03-11 | 29.75 | 30.45 | 0.32 | 1.06% | 29.58 | 30.66 | 90911 | 27467 | 2.25% |
| 2025-03-10 | 30.40 | 30.13 | -0.13 | -0.43% | 29.65 | 30.68 | 70359 | 21182 | 1.74% |
| 2025-03-07 | 30.28 | 30.26 | -0.03 | -0.10% | 29.76 | 30.56 | 94448 | 28505 | 2.34% |
| 2025-03-06 | 30.19 | 30.29 | 0.10 | 0.33% | 30.02 | 30.76 | 119636 | 36359 | 2.96% |
| 2025-03-05 | 29.13 | 30.19 | 0.92 | 3.14% | 28.96 | 30.21 | 115772 | 34366 | 2.86% |
| 2025-03-04 | 27.46 | 29.27 | 1.51 | 5.44% | 27.27 | 30.20 | 142948 | 41908 | 3.54% |
| 2025-03-03 | 28.10 | 27.76 | -0.09 | -0.32% | 27.33 | 28.69 | 92099 | 25847 | 2.28% |
| 2025-02-28 | 30.34 | 27.85 | -2.49 | -8.21% | 27.61 | 30.38 | 154219 | 44151 | 3.82% |
| 2025-02-27 | 31.45 | 30.34 | -1.46 | -4.59% | 29.86 | 31.65 | 175758 | 53934 | 4.35% |
| 2025-02-26 | 30.09 | 31.80 | 1.91 | 6.39% | 29.51 | 32.36 | 241440 | 75690 | 5.97% |
| 2025-02-25 | 29.30 | 29.89 | -0.31 | -1.03% | 29.15 | 30.42 | 107526 | 32120 | 2.66% |
| 2025-02-24 | 30.97 | 30.20 | -0.29 | -0.95% | 29.65 | 31.16 | 133236 | 40281 | 3.30% |
| 2025-02-21 | 29.90 | 30.49 | 0.58 | 1.94% | 29.33 | 30.82 | 146161 | 43903 | 3.62% |
| 2025-02-20 | 29.69 | 29.91 | 0.22 | 0.74% | 29.69 | 30.96 | 220492 | 66621 | 5.45% |
| 2025-02-19 | 26.55 | 29.69 | 3.12 | 11.74% | 26.36 | 30.09 | 239350 | 68557 | 5.92% |
| 2025-02-18 | 26.47 | 26.57 | -0.08 | -0.30% | 26.32 | 27.39 | 89935 | 24192 | 2.22% |
| 2025-02-17 | 26.42 | 26.65 | 0.03 | 0.11% | 26.18 | 26.94 | 57584 | 15258 | 1.42% |
| 2025-02-14 | 26.45 | 26.62 | 0.06 | 0.23% | 26.25 | 26.85 | 53802 | 14254 | 1.33% |
| 2025-02-13 | 27.56 | 26.56 | -1.06 | -3.84% | 26.47 | 27.60 | 74985 | 20186 | 1.86% |
| 2025-02-12 | 26.89 | 27.62 | 0.62 | 2.30% | 26.65 | 27.74 | 87472 | 23884 | 2.16% |
| 2025-02-11 | 27.00 | 27.00 | -0.06 | -0.22% | 26.52 | 27.39 | 68955 | 18563 | 1.71% |
| 2025-02-10 | 27.13 | 27.06 | -0.17 | -0.62% | 26.40 | 27.21 | 73984 | 19866 | 1.83% |
| 2025-02-07 | 27.25 | 27.23 | -0.02 | -0.07% | 26.77 | 27.64 | 96485 | 26288 | 2.39% |
| 2025-02-06 | 25.70 | 27.25 | 1.52 | 5.91% | 25.58 | 28.00 | 141627 | 38287 | 3.50% |
| 2025-02-05 | 25.48 | 25.73 | 0.72 | 2.88% | 25.27 | 26.35 | 66703 | 17273 | 1.65% |
| 2025-01-27 | 26.21 | 25.01 | -1.25 | -4.76% | 24.93 | 26.45 | 59424 | 15109 | 1.47% |
| 2025-01-24 | 25.40 | 26.26 | 0.71 | 2.78% | 25.33 | 26.30 | 64821 | 16817 | 1.60% |
| 2025-01-23 | 25.53 | 25.55 | 0.32 | 1.27% | 25.06 | 26.50 | 83735 | 21652 | 2.07% |
| 2025-01-22 | 25.79 | 25.23 | -0.68 | -2.62% | 24.90 | 25.79 | 43546 | 11020 | 1.08% |
| 2025-01-21 | 25.47 | 25.91 | 0.66 | 2.61% | 24.96 | 26.18 | 48701 | 12458 | 1.20% |
| 2025-01-20 | 25.66 | 25.25 | -0.15 | -0.59% | 25.09 | 25.88 | 45931 | 11624 | 1.14% |
| 2025-01-17 | 25.68 | 25.40 | -0.36 | -1.40% | 25.35 | 26.14 | 54755 | 14018 | 1.35% |
| 2025-01-16 | 26.32 | 25.76 | -0.53 | -2.02% | 25.59 | 26.59 | 75197 | 19594 | 1.86% |
| 2025-01-15 | 25.70 | 26.29 | 0.62 | 2.42% | 25.31 | 26.50 | 104812 | 27277 | 2.59% |
| 2025-01-14 | 24.30 | 25.67 | 1.30 | 5.33% | 24.07 | 25.72 | 95784 | 24035 | 2.37% |
| 2025-01-13 | 23.36 | 24.37 | 0.78 | 3.31% | 23.15 | 24.99 | 110050 | 26800 | 2.72% |
| 2025-01-10 | 23.01 | 23.59 | 0.42 | 1.81% | 23.01 | 24.46 | 76390 | 18183 | 1.89% |
| 2025-01-09 | 23.09 | 23.17 | -0.07 | -0.30% | 23.00 | 23.49 | 40109 | 9328 | 0.99% |
| 2025-01-08 | 23.40 | 23.24 | -0.23 | -0.98% | 22.25 | 23.56 | 44122 | 10136 | 1.09% |
| 2025-01-07 | 22.90 | 23.47 | 0.61 | 2.67% | 22.90 | 23.58 | 43700 | 10158 | 1.08% |
| 2025-01-06 | 22.54 | 22.86 | 0.28 | 1.24% | 22.09 | 23.02 | 45323 | 10270 | 1.12% |
| 2025-01-03 | 24.00 | 22.58 | -1.14 | -4.81% | 22.46 | 24.03 | 44924 | 10429 | 1.11% |
| 2025-01-02 | 24.72 | 23.72 | -1.00 | -4.05% | 23.38 | 24.97 | 39937 | 9673 | 0.99% |
| 2024-12-31 | 25.53 | 24.72 | -0.93 | -3.63% | 24.71 | 25.88 | 34466 | 8679 | 0.85% |
| 2024-12-30 | 25.64 | 25.65 | -0.24 | -0.93% | 25.12 | 26.40 | 34327 | 8830 | 0.85% |
| 2024-12-27 | 26.37 | 25.89 | -0.49 | -1.86% | 25.78 | 26.40 | 42168 | 10995 | 1.04% |
| 2024-12-26 | 26.18 | 26.38 | 0.22 | 0.84% | 26.02 | 26.88 | 45989 | 12175 | 1.14% |