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 | 26.52 | 26.55 | -0.31 | -1.15% | 26.15 | 27.28 | 28633 | 7592 | 6.70% |
| 2025-04-02 | 26.89 | 26.86 | -0.23 | -0.85% | 26.38 | 27.16 | 37011 | 9937 | 8.66% |
| 2025-04-01 | 25.21 | 27.09 | 2.12 | 8.49% | 25.21 | 27.67 | 65828 | 17546 | 15.40% |
| 2025-03-31 | 25.09 | 24.97 | -0.37 | -1.46% | 24.40 | 25.32 | 31509 | 7794 | 7.37% |
| 2025-03-28 | 27.16 | 25.34 | -2.21 | -8.02% | 25.25 | 27.16 | 64296 | 16681 | 15.04% |
| 2025-03-27 | 26.17 | 27.55 | 1.18 | 4.47% | 25.92 | 27.86 | 81312 | 22020 | 19.02% |
| 2025-03-26 | 26.65 | 26.37 | 0.24 | 0.92% | 25.68 | 27.35 | 83917 | 22390 | 19.63% |
| 2025-03-25 | 24.20 | 26.13 | 1.93 | 7.98% | 24.11 | 26.66 | 69719 | 18003 | 16.31% |
| 2025-03-24 | 24.61 | 24.20 | -0.50 | -2.02% | 23.70 | 24.75 | 11020 | 2662 | 2.58% |
| 2025-03-21 | 25.03 | 24.70 | -0.30 | -1.20% | 24.47 | 25.03 | 9286 | 2293 | 2.17% |
| 2025-03-20 | 24.89 | 25.00 | 0.01 | 0.04% | 24.73 | 25.21 | 8377 | 2091 | 1.96% |
| 2025-03-19 | 25.18 | 24.99 | -0.19 | -0.75% | 24.84 | 25.19 | 6777 | 1694 | 1.59% |
| 2025-03-18 | 25.00 | 25.18 | 0.20 | 0.80% | 24.89 | 25.18 | 11109 | 2782 | 2.60% |
| 2025-03-17 | 24.80 | 24.98 | 0.18 | 0.73% | 24.70 | 25.02 | 10023 | 2494 | 2.34% |
| 2025-03-14 | 24.50 | 24.80 | 0.22 | 0.90% | 24.35 | 24.80 | 9048 | 2230 | 2.12% |
| 2025-03-13 | 24.84 | 24.58 | -0.26 | -1.05% | 24.28 | 24.84 | 9124 | 2233 | 2.13% |
| 2025-03-12 | 24.77 | 24.84 | 0.07 | 0.28% | 24.62 | 25.10 | 8136 | 2013 | 1.90% |
| 2025-03-11 | 24.78 | 24.77 | -0.15 | -0.60% | 24.45 | 24.86 | 9858 | 2429 | 2.31% |
| 2025-03-10 | 24.69 | 24.92 | 0.22 | 0.89% | 24.36 | 25.21 | 11392 | 2835 | 2.66% |
| 2025-03-07 | 24.62 | 24.70 | 0.08 | 0.32% | 24.52 | 25.14 | 12155 | 3016 | 2.84% |
| 2025-03-06 | 24.50 | 24.62 | 0.16 | 0.65% | 24.38 | 24.98 | 14130 | 3489 | 3.31% |
| 2025-03-05 | 24.55 | 24.46 | -0.22 | -0.89% | 24.16 | 24.78 | 10377 | 2527 | 2.43% |
| 2025-03-04 | 24.73 | 24.68 | 0.01 | 0.04% | 24.47 | 24.90 | 9875 | 2437 | 2.31% |
| 2025-03-03 | 24.36 | 24.67 | 0.35 | 1.44% | 24.36 | 24.94 | 12300 | 3041 | 2.88% |
| 2025-02-28 | 24.67 | 24.32 | -0.51 | -2.05% | 24.13 | 24.85 | 12125 | 2975 | 2.84% |
| 2025-02-27 | 24.41 | 24.83 | 0.42 | 1.72% | 24.22 | 24.95 | 16791 | 4131 | 3.93% |
| 2025-02-26 | 24.24 | 24.41 | 0.22 | 0.91% | 24.18 | 24.84 | 12856 | 3145 | 3.01% |
| 2025-02-25 | 23.89 | 24.19 | 0.17 | 0.71% | 23.72 | 24.33 | 10854 | 2619 | 2.54% |
| 2025-02-24 | 23.97 | 24.02 | 0.14 | 0.59% | 23.71 | 24.05 | 8644 | 2066 | 2.02% |
| 2025-02-21 | 23.80 | 23.88 | -0.03 | -0.13% | 23.64 | 23.91 | 9331 | 2220 | 2.18% |
| 2025-02-20 | 23.50 | 23.91 | 0.45 | 1.92% | 23.39 | 24.00 | 8937 | 2120 | 2.09% |
| 2025-02-19 | 23.06 | 23.46 | 0.40 | 1.73% | 22.94 | 23.50 | 6104 | 1426 | 1.43% |
| 2025-02-18 | 23.76 | 23.06 | -0.67 | -2.82% | 22.94 | 23.77 | 7773 | 1816 | 1.82% |
| 2025-02-17 | 23.57 | 23.73 | 0.05 | 0.21% | 23.48 | 23.87 | 7673 | 1819 | 1.79% |
| 2025-02-14 | 23.44 | 23.68 | 0.14 | 0.59% | 23.44 | 23.88 | 6366 | 1506 | 1.49% |
| 2025-02-13 | 24.07 | 23.54 | -0.45 | -1.88% | 23.54 | 24.10 | 9086 | 2156 | 2.13% |
| 2025-02-12 | 23.71 | 23.99 | 0.06 | 0.25% | 23.71 | 24.05 | 9282 | 2221 | 2.17% |
| 2025-02-11 | 24.06 | 23.93 | -0.09 | -0.37% | 23.72 | 24.10 | 5967 | 1425 | 1.40% |
| 2025-02-10 | 23.94 | 24.02 | 0.27 | 1.14% | 23.59 | 24.02 | 6799 | 1620 | 1.59% |
| 2025-02-07 | 23.71 | 23.75 | 0.05 | 0.21% | 23.55 | 24.05 | 10244 | 2444 | 2.40% |
| 2025-02-06 | 23.44 | 23.70 | 0.34 | 1.46% | 23.16 | 23.70 | 7066 | 1662 | 1.65% |
| 2025-02-05 | 23.21 | 23.36 | 0.19 | 0.82% | 23.20 | 23.45 | 5256 | 1227 | 1.22% |
| 2025-01-27 | 23.22 | 23.17 | 0.03 | 0.13% | 23.08 | 23.50 | 5926 | 1381 | 1.37% |
| 2025-01-24 | 23.02 | 23.14 | 0.04 | 0.17% | 23.00 | 23.28 | 6351 | 1470 | 1.47% |
| 2025-01-23 | 23.40 | 23.10 | -0.10 | -0.43% | 23.10 | 23.62 | 7308 | 1707 | 1.69% |
| 2025-01-22 | 23.40 | 23.20 | -0.23 | -0.98% | 23.10 | 23.40 | 5488 | 1273 | 1.27% |
| 2025-01-21 | 23.42 | 23.43 | 0.01 | 0.04% | 23.08 | 23.53 | 6275 | 1461 | 1.45% |
| 2025-01-20 | 23.29 | 23.42 | 0.05 | 0.21% | 23.17 | 23.83 | 9800 | 2297 | 2.27% |
| 2025-01-17 | 23.02 | 23.37 | 0.42 | 1.83% | 22.85 | 23.49 | 6630 | 1533 | 1.54% |
| 2025-01-16 | 23.14 | 22.95 | -0.19 | -0.82% | 22.81 | 23.51 | 8169 | 1886 | 1.89% |
| 2025-01-15 | 23.10 | 23.14 | 0.10 | 0.43% | 22.80 | 23.30 | 10114 | 2337 | 2.34% |
| 2025-01-14 | 22.21 | 23.04 | 0.74 | 3.32% | 22.21 | 23.15 | 11173 | 2544 | 2.59% |
| 2025-01-13 | 22.19 | 22.30 | 0.33 | 1.50% | 22.06 | 23.04 | 9442 | 2114 | 2.19% |
| 2025-01-10 | 22.52 | 21.97 | -0.56 | -2.49% | 21.96 | 22.70 | 6188 | 1379 | 1.43% |
| 2025-01-09 | 22.54 | 22.53 | 0.00 | 0.00% | 22.28 | 22.85 | 5458 | 1233 | 1.26% |
| 2025-01-08 | 22.70 | 22.53 | -0.26 | -1.14% | 21.90 | 22.85 | 6507 | 1456 | 1.51% |
| 2025-01-07 | 22.33 | 22.79 | 0.42 | 1.88% | 22.14 | 22.80 | 5932 | 1335 | 1.37% |
| 2025-01-06 | 22.11 | 22.37 | 0.26 | 1.18% | 21.58 | 22.62 | 6781 | 1506 | 1.57% |
| 2025-01-03 | 22.86 | 22.11 | -0.71 | -3.11% | 22.08 | 23.12 | 9822 | 2216 | 2.27% |
| 2025-01-02 | 23.58 | 22.82 | -0.51 | -2.19% | 22.68 | 24.00 | 10025 | 2332 | 2.32% |
| 2024-12-31 | 24.01 | 23.33 | -0.62 | -2.59% | 23.26 | 24.18 | 9181 | 2168 | 2.13% |
| 2024-12-30 | 24.21 | 23.95 | -0.19 | -0.79% | 23.62 | 24.21 | 6694 | 1602 | 1.55% |
| 2024-12-27 | 24.02 | 24.14 | 0.15 | 0.63% | 23.92 | 24.55 | 10214 | 2478 | 2.37% |
| 2024-12-26 | 23.94 | 23.99 | 0.11 | 0.46% | 23.78 | 24.23 | 7332 | 1763 | 1.70% |