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 | 25.50 | 25.11 | -0.64 | -2.49% | 24.80 | 25.75 | 17262 | 4360 | 3.49% |
| 2025-04-02 | 25.40 | 25.75 | 0.38 | 1.50% | 25.28 | 26.07 | 18352 | 4732 | 3.71% |
| 2025-04-01 | 25.53 | 25.37 | 0.12 | 0.48% | 25.32 | 26.05 | 18084 | 4635 | 3.66% |
| 2025-03-31 | 25.17 | 25.25 | -0.26 | -1.02% | 24.42 | 25.46 | 26092 | 6505 | 5.28% |
| 2025-03-28 | 26.18 | 25.51 | -0.67 | -2.56% | 25.50 | 26.59 | 23232 | 6017 | 4.70% |
| 2025-03-27 | 26.81 | 26.18 | -0.63 | -2.35% | 25.90 | 26.81 | 23156 | 6083 | 4.68% |
| 2025-03-26 | 26.11 | 26.81 | 0.74 | 2.84% | 25.85 | 27.19 | 28045 | 7513 | 5.67% |
| 2025-03-25 | 26.45 | 26.07 | -0.38 | -1.44% | 25.67 | 26.63 | 27602 | 7208 | 5.58% |
| 2025-03-24 | 27.82 | 26.45 | -1.32 | -4.75% | 25.83 | 28.10 | 44003 | 11754 | 8.90% |
| 2025-03-21 | 28.70 | 27.77 | -1.18 | -4.08% | 27.72 | 28.89 | 48301 | 13507 | 9.77% |
| 2025-03-20 | 29.00 | 28.95 | -0.46 | -1.56% | 28.66 | 29.32 | 76732 | 22250 | 15.51% |
| 2025-03-19 | 29.20 | 29.41 | 0.20 | 0.68% | 29.16 | 30.68 | 116339 | 34563 | 23.52% |
| 2025-03-18 | 27.56 | 29.21 | 1.62 | 5.87% | 27.39 | 30.56 | 113015 | 32773 | 22.85% |
| 2025-03-17 | 27.22 | 27.59 | 0.43 | 1.58% | 26.84 | 27.63 | 35609 | 9736 | 7.20% |
| 2025-03-14 | 26.83 | 27.16 | 0.42 | 1.57% | 26.16 | 27.25 | 32170 | 8624 | 6.50% |
| 2025-03-13 | 27.40 | 26.74 | -0.77 | -2.80% | 26.29 | 27.48 | 41350 | 11058 | 8.36% |
| 2025-03-12 | 27.99 | 27.51 | -0.16 | -0.58% | 27.47 | 27.99 | 34799 | 9632 | 7.04% |
| 2025-03-11 | 27.35 | 27.67 | -0.21 | -0.75% | 27.00 | 27.71 | 43750 | 11988 | 8.85% |
| 2025-03-10 | 28.64 | 27.88 | -0.56 | -1.97% | 27.66 | 28.84 | 49528 | 13878 | 10.01% |
| 2025-03-07 | 28.35 | 28.44 | -0.23 | -0.80% | 28.02 | 29.28 | 70191 | 20008 | 14.19% |
| 2025-03-06 | 27.86 | 28.67 | 0.79 | 2.83% | 27.86 | 28.78 | 95398 | 27178 | 19.29% |
| 2025-03-05 | 27.40 | 27.88 | 0.43 | 1.57% | 27.09 | 28.08 | 82246 | 22678 | 16.63% |
| 2025-03-04 | 27.06 | 27.45 | -0.22 | -0.80% | 26.88 | 28.41 | 88636 | 24505 | 17.92% |
| 2025-03-03 | 28.22 | 27.67 | -0.75 | -2.64% | 26.61 | 29.65 | 137262 | 38229 | 27.75% |
| 2025-02-28 | 31.68 | 28.42 | -2.64 | -8.50% | 28.30 | 33.88 | 217475 | 68708 | 43.97% |
| 2025-02-27 | 25.90 | 31.06 | 5.18 | 20.02% | 25.90 | 31.06 | 163255 | 49749 | 33.01% |
| 2025-02-26 | 26.19 | 25.88 | 0.12 | 0.47% | 25.75 | 26.20 | 19322 | 5011 | 3.91% |
| 2025-02-25 | 25.37 | 25.76 | 0.10 | 0.39% | 25.24 | 25.99 | 19209 | 4945 | 3.88% |
| 2025-02-24 | 25.63 | 25.66 | 0.04 | 0.16% | 25.14 | 25.82 | 17071 | 4361 | 3.45% |
| 2025-02-21 | 25.61 | 25.62 | 0.01 | 0.04% | 25.43 | 25.95 | 22293 | 5712 | 4.51% |
| 2025-02-20 | 24.95 | 25.61 | 0.61 | 2.44% | 24.92 | 25.85 | 26301 | 6700 | 5.32% |
| 2025-02-19 | 24.16 | 25.00 | 0.84 | 3.48% | 24.11 | 25.08 | 17748 | 4403 | 3.59% |
| 2025-02-18 | 24.96 | 24.16 | -0.77 | -3.09% | 24.08 | 25.09 | 13915 | 3422 | 2.81% |
| 2025-02-17 | 24.37 | 24.93 | 0.58 | 2.38% | 24.37 | 25.04 | 15019 | 3728 | 3.04% |
| 2025-02-14 | 24.54 | 24.35 | -0.20 | -0.81% | 24.30 | 24.88 | 11380 | 2786 | 2.30% |
| 2025-02-13 | 25.01 | 24.55 | -0.54 | -2.15% | 24.55 | 25.09 | 11983 | 2968 | 2.42% |
| 2025-02-12 | 24.95 | 25.09 | 0.26 | 1.05% | 24.78 | 25.13 | 12701 | 3171 | 2.57% |
| 2025-02-11 | 24.96 | 24.83 | -0.13 | -0.52% | 24.66 | 25.17 | 11161 | 2770 | 2.26% |
| 2025-02-10 | 24.77 | 24.96 | 0.28 | 1.13% | 24.62 | 25.12 | 12342 | 3066 | 2.50% |
| 2025-02-07 | 24.75 | 24.68 | -0.08 | -0.32% | 24.45 | 25.28 | 19134 | 4757 | 3.87% |
| 2025-02-06 | 24.00 | 24.76 | 0.69 | 2.87% | 23.90 | 24.94 | 16780 | 4119 | 3.39% |
| 2025-02-05 | 24.40 | 24.07 | 0.68 | 2.91% | 23.56 | 24.50 | 14906 | 3581 | 3.01% |
| 2025-01-27 | 23.98 | 23.39 | -0.17 | -0.72% | 23.25 | 24.11 | 11106 | 2629 | 2.25% |
| 2025-01-24 | 23.29 | 23.56 | 0.27 | 1.16% | 23.14 | 23.80 | 9809 | 2299 | 1.98% |
| 2025-01-23 | 23.52 | 23.29 | 0.00 | 0.00% | 23.29 | 23.97 | 10017 | 2370 | 2.03% |
| 2025-01-22 | 23.54 | 23.29 | -0.44 | -1.85% | 23.16 | 23.72 | 9350 | 2187 | 1.89% |
| 2025-01-21 | 23.88 | 23.73 | -0.14 | -0.59% | 23.45 | 24.02 | 9760 | 2312 | 1.97% |
| 2025-01-20 | 23.67 | 23.87 | 0.49 | 2.10% | 23.28 | 23.95 | 10791 | 2562 | 2.18% |
| 2025-01-17 | 23.45 | 23.38 | -0.07 | -0.30% | 23.17 | 23.65 | 9127 | 2136 | 1.85% |
| 2025-01-16 | 23.48 | 23.45 | 0.23 | 0.99% | 23.01 | 23.77 | 13970 | 3272 | 2.82% |
| 2025-01-15 | 23.68 | 23.22 | -0.28 | -1.19% | 23.15 | 23.78 | 10827 | 2530 | 2.19% |
| 2025-01-14 | 22.52 | 23.50 | 1.20 | 5.38% | 22.41 | 23.52 | 17644 | 4089 | 3.57% |
| 2025-01-13 | 21.65 | 22.30 | 0.21 | 0.95% | 21.13 | 22.52 | 9820 | 2156 | 1.99% |
| 2025-01-10 | 22.77 | 22.09 | -0.68 | -2.99% | 22.09 | 23.06 | 15010 | 3396 | 3.03% |
| 2025-01-09 | 22.37 | 22.77 | 0.40 | 1.79% | 22.27 | 22.99 | 11427 | 2600 | 2.31% |
| 2025-01-08 | 22.76 | 22.37 | -0.43 | -1.89% | 21.61 | 22.86 | 15311 | 3411 | 3.10% |
| 2025-01-07 | 21.12 | 22.80 | 1.47 | 6.89% | 21.12 | 22.88 | 20272 | 4500 | 4.10% |
| 2025-01-06 | 21.56 | 21.33 | -0.12 | -0.56% | 20.62 | 21.70 | 9961 | 2123 | 2.01% |
| 2025-01-03 | 22.61 | 21.45 | -1.13 | -5.00% | 21.40 | 22.96 | 15421 | 3403 | 3.12% |
| 2025-01-02 | 23.28 | 22.58 | -0.70 | -3.01% | 22.34 | 23.58 | 14095 | 3241 | 2.85% |
| 2024-12-31 | 24.18 | 23.28 | -0.82 | -3.40% | 23.28 | 24.48 | 12365 | 2923 | 2.50% |
| 2024-12-30 | 24.26 | 24.10 | -0.49 | -1.99% | 23.52 | 24.53 | 11092 | 2669 | 2.24% |
| 2024-12-27 | 24.69 | 24.59 | -0.09 | -0.36% | 24.44 | 24.95 | 10922 | 2703 | 2.21% |
| 2024-12-26 | 23.83 | 24.68 | 0.72 | 3.01% | 23.73 | 24.88 | 13746 | 3379 | 2.78% |