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 | 25.13 | 24.86 | -0.63 | -2.47% | 24.54 | 25.48 | 15506 | 3871 | 1.96% |
| 2025-04-02 | 25.31 | 25.49 | 0.18 | 0.71% | 25.24 | 26.00 | 15302 | 3930 | 1.94% |
| 2025-04-01 | 25.18 | 25.31 | 0.26 | 1.04% | 25.02 | 25.75 | 15802 | 4011 | 2.00% |
| 2025-03-31 | 24.73 | 25.05 | 0.09 | 0.36% | 24.45 | 25.21 | 17258 | 4272 | 2.19% |
| 2025-03-28 | 25.50 | 24.96 | -0.61 | -2.39% | 24.96 | 25.76 | 16352 | 4125 | 2.07% |
| 2025-03-27 | 25.83 | 25.57 | -0.26 | -1.01% | 25.09 | 25.89 | 17355 | 4423 | 2.20% |
| 2025-03-26 | 25.44 | 25.83 | 0.32 | 1.25% | 25.41 | 26.09 | 15557 | 4027 | 1.97% |
| 2025-03-25 | 26.05 | 25.51 | -0.55 | -2.11% | 25.20 | 26.05 | 17771 | 4547 | 2.25% |
| 2025-03-24 | 26.98 | 26.06 | -0.85 | -3.16% | 25.20 | 27.07 | 26782 | 6983 | 3.39% |
| 2025-03-21 | 27.40 | 26.91 | -0.57 | -2.07% | 26.85 | 27.52 | 26524 | 7197 | 3.36% |
| 2025-03-20 | 27.53 | 27.48 | -0.03 | -0.11% | 27.30 | 27.72 | 24759 | 6820 | 3.14% |
| 2025-03-19 | 28.40 | 27.51 | -0.84 | -2.96% | 27.37 | 28.49 | 44126 | 12185 | 5.59% |
| 2025-03-18 | 28.59 | 28.35 | 0.17 | 0.60% | 28.00 | 29.30 | 77887 | 22188 | 9.87% |
| 2025-03-17 | 27.69 | 28.18 | 0.53 | 1.92% | 27.20 | 28.18 | 50306 | 13933 | 6.37% |
| 2025-03-14 | 27.29 | 27.65 | 0.26 | 0.95% | 26.81 | 27.80 | 41633 | 11432 | 5.28% |
| 2025-03-13 | 27.38 | 27.39 | -0.08 | -0.29% | 26.91 | 28.04 | 36005 | 9868 | 4.56% |
| 2025-03-12 | 27.59 | 27.47 | -0.10 | -0.36% | 27.30 | 27.80 | 33619 | 9264 | 4.26% |
| 2025-03-11 | 27.00 | 27.57 | 0.19 | 0.69% | 26.86 | 27.94 | 46145 | 12713 | 5.85% |
| 2025-03-10 | 26.80 | 27.38 | 0.59 | 2.20% | 26.78 | 27.70 | 51786 | 14174 | 6.56% |
| 2025-03-07 | 26.92 | 26.79 | -0.19 | -0.70% | 26.50 | 27.15 | 28673 | 7708 | 3.63% |
| 2025-03-06 | 27.01 | 26.98 | 0.00 | 0.00% | 26.86 | 27.25 | 42954 | 11608 | 5.44% |
| 2025-03-05 | 25.98 | 26.98 | 0.84 | 3.21% | 25.81 | 27.25 | 50876 | 13551 | 6.45% |
| 2025-03-04 | 24.98 | 26.14 | 0.80 | 3.16% | 24.98 | 26.39 | 31310 | 8092 | 3.97% |
| 2025-03-03 | 25.38 | 25.34 | -0.04 | -0.16% | 25.03 | 25.99 | 23585 | 6025 | 2.99% |
| 2025-02-28 | 26.21 | 25.38 | -1.10 | -4.15% | 25.27 | 26.40 | 30467 | 7858 | 3.86% |
| 2025-02-27 | 26.91 | 26.48 | -0.28 | -1.05% | 25.88 | 26.91 | 28313 | 7457 | 3.59% |
| 2025-02-26 | 26.57 | 26.76 | 0.41 | 1.56% | 26.25 | 26.80 | 30504 | 8107 | 3.87% |
| 2025-02-25 | 26.28 | 26.35 | -0.24 | -0.90% | 26.01 | 26.71 | 22093 | 5838 | 2.80% |
| 2025-02-24 | 26.69 | 26.59 | -0.24 | -0.89% | 26.35 | 26.83 | 30189 | 8019 | 3.83% |
| 2025-02-21 | 26.80 | 26.83 | 0.09 | 0.34% | 26.44 | 26.95 | 37559 | 10022 | 4.76% |
| 2025-02-20 | 26.50 | 26.74 | 0.28 | 1.06% | 26.36 | 27.05 | 37435 | 10013 | 4.74% |
| 2025-02-19 | 25.48 | 26.46 | 0.98 | 3.85% | 25.20 | 26.59 | 39637 | 10365 | 5.02% |
| 2025-02-18 | 26.02 | 25.48 | -0.73 | -2.79% | 25.17 | 26.33 | 32302 | 8341 | 4.09% |
| 2025-02-17 | 25.50 | 26.21 | 0.66 | 2.58% | 25.48 | 26.21 | 31164 | 8092 | 3.95% |
| 2025-02-14 | 25.43 | 25.55 | 0.23 | 0.91% | 25.20 | 25.72 | 22540 | 5744 | 2.86% |
| 2025-02-13 | 26.18 | 25.32 | -0.77 | -2.95% | 25.31 | 26.18 | 27031 | 6916 | 3.43% |
| 2025-02-12 | 25.60 | 26.09 | 0.33 | 1.28% | 25.48 | 26.20 | 32778 | 8488 | 4.15% |
| 2025-02-11 | 25.71 | 25.76 | 0.04 | 0.16% | 25.34 | 25.88 | 26971 | 6911 | 3.42% |
| 2025-02-10 | 25.23 | 25.72 | 0.48 | 1.90% | 24.89 | 25.74 | 33417 | 8471 | 4.24% |
| 2025-02-07 | 25.16 | 25.24 | 0.11 | 0.44% | 24.81 | 25.57 | 38875 | 9814 | 4.93% |
| 2025-02-06 | 24.83 | 25.13 | 0.50 | 2.03% | 24.45 | 25.15 | 29176 | 7293 | 3.70% |
| 2025-02-05 | 24.16 | 24.63 | 0.93 | 3.92% | 23.88 | 24.69 | 27703 | 6763 | 3.51% |
| 2025-01-27 | 24.73 | 23.70 | -0.90 | -3.66% | 23.70 | 24.84 | 29315 | 7069 | 3.72% |
| 2025-01-24 | 24.45 | 24.60 | 0.00 | 0.00% | 24.35 | 24.88 | 33783 | 8305 | 4.28% |
| 2025-01-23 | 25.09 | 24.60 | -0.36 | -1.44% | 24.59 | 25.48 | 37911 | 9503 | 4.80% |
| 2025-01-22 | 24.65 | 24.96 | -0.03 | -0.12% | 24.63 | 25.53 | 41172 | 10327 | 5.22% |
| 2025-01-21 | 25.20 | 24.99 | -0.27 | -1.07% | 24.40 | 25.45 | 45075 | 11184 | 5.71% |
| 2025-01-20 | 24.88 | 25.26 | 0.53 | 2.14% | 24.50 | 25.52 | 61367 | 15376 | 7.78% |
| 2025-01-17 | 23.32 | 24.73 | 1.21 | 5.14% | 23.25 | 25.80 | 81688 | 20174 | 10.35% |
| 2025-01-16 | 23.81 | 23.52 | -0.18 | -0.76% | 23.11 | 24.05 | 30243 | 7132 | 3.83% |
| 2025-01-15 | 23.99 | 23.70 | -0.21 | -0.88% | 23.51 | 24.05 | 22566 | 5351 | 2.86% |
| 2025-01-14 | 22.83 | 23.91 | 1.37 | 6.08% | 22.64 | 23.94 | 24951 | 5855 | 3.16% |
| 2025-01-13 | 22.50 | 22.54 | -0.16 | -0.70% | 21.90 | 22.77 | 22640 | 5058 | 2.87% |
| 2025-01-10 | 24.32 | 22.70 | -1.30 | -5.42% | 22.70 | 24.55 | 34215 | 8099 | 4.34% |
| 2025-01-09 | 23.10 | 24.00 | 0.93 | 4.03% | 23.10 | 24.99 | 45932 | 11173 | 5.82% |
| 2025-01-08 | 23.66 | 23.07 | -0.68 | -2.86% | 22.34 | 23.70 | 30965 | 7138 | 3.92% |
| 2025-01-07 | 22.09 | 23.75 | 1.45 | 6.50% | 22.09 | 23.80 | 36060 | 8273 | 4.57% |
| 2025-01-06 | 21.97 | 22.30 | 0.32 | 1.46% | 20.83 | 22.30 | 28773 | 6294 | 3.65% |
| 2025-01-03 | 23.35 | 21.98 | -1.35 | -5.79% | 21.87 | 23.58 | 28271 | 6391 | 3.58% |
| 2025-01-02 | 24.01 | 23.33 | -0.67 | -2.79% | 22.98 | 24.53 | 32214 | 7650 | 4.08% |
| 2024-12-31 | 26.24 | 24.00 | -2.13 | -8.15% | 24.00 | 26.29 | 45711 | 11395 | 5.79% |
| 2024-12-30 | 26.60 | 26.13 | -0.70 | -2.61% | 25.50 | 26.85 | 29245 | 7656 | 3.71% |
| 2024-12-27 | 27.49 | 26.83 | -0.52 | -1.90% | 26.75 | 27.60 | 31512 | 8565 | 3.99% |
| 2024-12-26 | 26.00 | 27.35 | 1.26 | 4.83% | 25.74 | 27.35 | 47521 | 12834 | 6.02% |