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 | 26.13 | 26.00 | -0.39 | -1.48% | 25.62 | 26.68 | 15740 | 4109 | 4.34% |
| 2025-04-02 | 25.80 | 26.39 | 0.73 | 2.84% | 25.39 | 27.06 | 24926 | 6588 | 6.87% |
| 2025-04-01 | 25.73 | 25.66 | -0.03 | -0.12% | 25.63 | 26.24 | 20253 | 5230 | 5.59% |
| 2025-03-31 | 25.89 | 25.69 | -0.55 | -2.10% | 24.90 | 26.40 | 32054 | 8147 | 8.84% |
| 2025-03-28 | 26.69 | 26.24 | -0.60 | -2.24% | 26.07 | 27.16 | 20441 | 5405 | 5.64% |
| 2025-03-27 | 27.44 | 26.84 | -0.60 | -2.19% | 26.48 | 27.88 | 25111 | 6769 | 6.93% |
| 2025-03-26 | 27.00 | 27.44 | 0.51 | 1.89% | 26.77 | 28.39 | 32253 | 8935 | 8.90% |
| 2025-03-25 | 26.11 | 26.93 | 0.46 | 1.74% | 26.11 | 28.33 | 38107 | 10392 | 10.51% |
| 2025-03-24 | 28.05 | 26.47 | -1.58 | -5.63% | 25.59 | 28.28 | 36501 | 9707 | 10.07% |
| 2025-03-21 | 28.90 | 28.05 | -1.17 | -4.00% | 27.95 | 29.20 | 31335 | 8862 | 8.64% |
| 2025-03-20 | 29.00 | 29.22 | 0.14 | 0.48% | 28.78 | 29.45 | 35278 | 10293 | 9.73% |
| 2025-03-19 | 29.53 | 29.08 | -0.45 | -1.52% | 28.91 | 29.53 | 38994 | 11359 | 10.75% |
| 2025-03-18 | 28.61 | 29.53 | 0.80 | 2.78% | 28.60 | 29.78 | 76252 | 22286 | 21.03% |
| 2025-03-17 | 28.06 | 28.73 | 0.81 | 2.90% | 27.64 | 28.76 | 49249 | 14001 | 13.58% |
| 2025-03-14 | 27.84 | 27.92 | 0.21 | 0.76% | 27.29 | 28.10 | 32503 | 9019 | 8.96% |
| 2025-03-13 | 28.49 | 27.71 | -0.77 | -2.70% | 27.18 | 28.66 | 41605 | 11516 | 11.48% |
| 2025-03-12 | 28.79 | 28.48 | -0.22 | -0.77% | 28.33 | 28.93 | 43401 | 12385 | 11.97% |
| 2025-03-11 | 28.29 | 28.70 | 0.13 | 0.46% | 28.12 | 29.23 | 55718 | 16019 | 15.37% |
| 2025-03-10 | 28.64 | 28.57 | -0.17 | -0.59% | 28.42 | 29.05 | 47605 | 13668 | 13.13% |
| 2025-03-07 | 29.05 | 28.74 | -0.47 | -1.61% | 28.58 | 29.63 | 76073 | 22090 | 20.98% |
| 2025-03-06 | 28.99 | 29.21 | 0.30 | 1.04% | 28.80 | 29.73 | 110115 | 32168 | 30.37% |
| 2025-03-05 | 30.00 | 28.91 | -2.15 | -6.92% | 28.73 | 30.05 | 159028 | 46299 | 43.86% |
| 2025-03-04 | 25.62 | 31.06 | 5.18 | 20.02% | 25.61 | 31.06 | 85065 | 25775 | 23.46% |
| 2025-03-03 | 26.45 | 25.88 | 0.04 | 0.15% | 25.63 | 27.30 | 34218 | 8969 | 9.44% |
| 2025-02-28 | 26.75 | 25.84 | -1.28 | -4.72% | 25.72 | 27.18 | 28904 | 7551 | 7.97% |
| 2025-02-27 | 27.50 | 27.12 | -0.74 | -2.66% | 26.44 | 27.80 | 45093 | 12209 | 12.44% |
| 2025-02-26 | 26.88 | 27.86 | 1.34 | 5.05% | 26.55 | 27.98 | 60571 | 16682 | 16.71% |
| 2025-02-25 | 26.05 | 26.52 | 0.40 | 1.53% | 25.70 | 26.90 | 38283 | 10154 | 10.56% |
| 2025-02-24 | 26.00 | 26.12 | -0.11 | -0.42% | 25.71 | 26.65 | 33783 | 8820 | 9.32% |
| 2025-02-21 | 25.97 | 26.23 | 0.31 | 1.20% | 25.55 | 26.45 | 35553 | 9261 | 9.81% |
| 2025-02-20 | 25.55 | 25.92 | 0.25 | 0.97% | 25.36 | 26.09 | 40966 | 10566 | 11.30% |
| 2025-02-19 | 24.28 | 25.67 | 1.15 | 4.69% | 24.28 | 25.80 | 47455 | 12063 | 13.09% |
| 2025-02-18 | 24.70 | 24.52 | -0.15 | -0.61% | 24.35 | 25.27 | 31322 | 7779 | 8.64% |
| 2025-02-17 | 24.29 | 24.67 | 0.41 | 1.69% | 24.27 | 24.72 | 17225 | 4226 | 4.75% |
| 2025-02-14 | 24.23 | 24.26 | 0.01 | 0.04% | 24.02 | 24.48 | 14905 | 3611 | 4.11% |
| 2025-02-13 | 25.00 | 24.25 | -0.81 | -3.23% | 24.21 | 25.11 | 18966 | 4656 | 5.23% |
| 2025-02-12 | 24.86 | 25.06 | 0.13 | 0.52% | 24.58 | 25.22 | 17448 | 4352 | 4.81% |
| 2025-02-11 | 25.20 | 24.93 | -0.20 | -0.80% | 24.65 | 25.27 | 15774 | 3915 | 4.35% |
| 2025-02-10 | 25.00 | 25.13 | 0.08 | 0.32% | 24.64 | 25.15 | 18963 | 4723 | 5.23% |
| 2025-02-07 | 25.30 | 25.05 | -0.17 | -0.67% | 24.63 | 25.58 | 29353 | 7383 | 8.10% |
| 2025-02-06 | 24.48 | 25.22 | 0.74 | 3.02% | 24.30 | 25.30 | 22987 | 5742 | 6.34% |
| 2025-02-05 | 24.39 | 24.48 | 0.83 | 3.51% | 23.81 | 24.62 | 23906 | 5823 | 6.59% |
| 2025-01-27 | 24.40 | 23.65 | -0.75 | -3.07% | 23.65 | 24.80 | 17500 | 4216 | 4.83% |
| 2025-01-24 | 23.74 | 24.40 | 0.23 | 0.95% | 23.51 | 24.47 | 20996 | 5050 | 5.79% |
| 2025-01-23 | 24.39 | 24.17 | -0.03 | -0.12% | 24.11 | 24.88 | 18596 | 4556 | 5.13% |
| 2025-01-22 | 24.14 | 24.20 | -0.10 | -0.41% | 23.86 | 24.51 | 17520 | 4239 | 4.83% |
| 2025-01-21 | 23.82 | 24.30 | 0.53 | 2.23% | 23.48 | 24.65 | 26101 | 6298 | 7.20% |
| 2025-01-20 | 23.86 | 23.77 | 0.07 | 0.30% | 23.46 | 24.06 | 12771 | 3029 | 3.52% |
| 2025-01-17 | 23.57 | 23.70 | -0.08 | -0.34% | 23.43 | 24.10 | 14392 | 3414 | 3.97% |
| 2025-01-16 | 24.12 | 23.78 | -0.34 | -1.41% | 23.48 | 24.64 | 18444 | 4418 | 5.09% |
| 2025-01-15 | 24.16 | 24.12 | -0.01 | -0.04% | 23.81 | 24.45 | 19182 | 4634 | 5.29% |
| 2025-01-14 | 22.89 | 24.13 | 1.56 | 6.91% | 22.40 | 24.13 | 28437 | 6694 | 7.84% |
| 2025-01-13 | 21.98 | 22.57 | 0.21 | 0.94% | 21.54 | 23.06 | 26594 | 5956 | 7.33% |
| 2025-01-10 | 22.40 | 22.36 | -0.04 | -0.18% | 22.20 | 24.28 | 33907 | 7837 | 9.35% |
| 2025-01-09 | 22.18 | 22.40 | 0.18 | 0.81% | 22.02 | 22.73 | 14877 | 3342 | 4.10% |
| 2025-01-08 | 21.95 | 22.22 | 0.14 | 0.63% | 21.25 | 22.79 | 16487 | 3627 | 4.55% |
| 2025-01-07 | 21.17 | 22.08 | 0.81 | 3.81% | 21.11 | 22.08 | 16082 | 3471 | 4.44% |
| 2025-01-06 | 21.41 | 21.27 | -0.10 | -0.47% | 20.39 | 21.50 | 17841 | 3766 | 4.92% |
| 2025-01-03 | 22.83 | 21.37 | -1.32 | -5.82% | 21.33 | 23.02 | 16289 | 3588 | 4.49% |
| 2025-01-02 | 23.15 | 22.69 | -0.68 | -2.91% | 22.51 | 23.75 | 15736 | 3638 | 4.34% |
| 2024-12-31 | 24.27 | 23.37 | -0.92 | -3.79% | 23.34 | 24.55 | 14035 | 3324 | 3.87% |
| 2024-12-30 | 24.79 | 24.29 | -0.56 | -2.25% | 23.74 | 25.00 | 13744 | 3342 | 3.79% |
| 2024-12-27 | 25.07 | 24.85 | -0.24 | -0.96% | 24.72 | 25.75 | 11344 | 2851 | 3.13% |
| 2024-12-26 | 24.45 | 25.09 | 0.66 | 2.70% | 24.29 | 25.35 | 14469 | 3621 | 3.99% |
| 2024-12-25 | 25.03 | 24.43 | -0.63 | -2.51% | 23.91 | 25.06 | 16287 | 3969 | 4.49% |