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 | 25.60 | 24.92 | -1.16 | -4.45% | 24.41 | 26.05 | 25206 | 6340 | 2.71% |
| 2025-04-02 | 26.76 | 26.08 | -0.64 | -2.40% | 26.00 | 26.81 | 21223 | 5595 | 2.28% |
| 2025-04-01 | 26.87 | 26.72 | -0.06 | -0.22% | 26.31 | 27.06 | 26777 | 7149 | 2.88% |
| 2025-03-31 | 25.67 | 26.78 | 1.11 | 4.32% | 25.08 | 27.19 | 39073 | 10396 | 4.20% |
| 2025-03-28 | 25.78 | 25.67 | -0.33 | -1.27% | 25.30 | 26.35 | 16681 | 4296 | 1.79% |
| 2025-03-27 | 25.59 | 26.00 | 0.26 | 1.01% | 25.15 | 26.30 | 19615 | 5070 | 2.11% |
| 2025-03-26 | 25.20 | 25.74 | 0.54 | 2.14% | 25.01 | 25.93 | 18727 | 4805 | 2.01% |
| 2025-03-25 | 25.12 | 25.20 | 0.10 | 0.40% | 24.83 | 25.80 | 23654 | 5987 | 2.43% |
| 2025-03-24 | 26.11 | 25.10 | -0.96 | -3.68% | 24.42 | 26.11 | 23285 | 5862 | 2.39% |
| 2025-03-21 | 27.03 | 26.06 | -1.34 | -4.89% | 25.78 | 27.50 | 28211 | 7442 | 2.90% |
| 2025-03-20 | 26.53 | 27.40 | 0.69 | 2.58% | 26.53 | 27.88 | 47544 | 12997 | 4.89% |
| 2025-03-19 | 27.19 | 26.71 | -0.85 | -3.08% | 26.59 | 27.44 | 35727 | 9619 | 3.67% |
| 2025-03-18 | 26.80 | 27.56 | 0.04 | 0.15% | 26.52 | 28.20 | 60923 | 16678 | 6.26% |
| 2025-03-17 | 23.80 | 27.52 | 3.75 | 15.78% | 23.66 | 27.94 | 78239 | 20251 | 8.04% |
| 2025-03-14 | 23.12 | 23.77 | 0.59 | 2.55% | 23.05 | 23.87 | 20440 | 4822 | 2.10% |
| 2025-03-13 | 23.30 | 23.18 | -0.17 | -0.73% | 22.88 | 23.45 | 10758 | 2482 | 1.11% |
| 2025-03-12 | 23.78 | 23.35 | -0.20 | -0.85% | 23.31 | 23.92 | 13607 | 3194 | 1.40% |
| 2025-03-11 | 23.31 | 23.55 | 0.15 | 0.64% | 23.02 | 23.70 | 15314 | 3583 | 1.57% |
| 2025-03-10 | 23.27 | 23.40 | 0.11 | 0.47% | 23.15 | 23.45 | 10129 | 2363 | 1.04% |
| 2025-03-07 | 22.95 | 23.29 | 0.34 | 1.48% | 22.80 | 23.62 | 21745 | 5054 | 2.23% |
| 2025-03-06 | 22.55 | 22.95 | 0.46 | 2.05% | 22.54 | 23.07 | 18167 | 4140 | 1.87% |
| 2025-03-05 | 22.80 | 22.49 | -0.31 | -1.36% | 22.22 | 22.85 | 12764 | 2860 | 1.31% |
| 2025-03-04 | 22.21 | 22.80 | 0.44 | 1.97% | 22.18 | 22.86 | 10975 | 2488 | 1.13% |
| 2025-03-03 | 22.33 | 22.36 | 0.05 | 0.22% | 22.17 | 22.85 | 11578 | 2611 | 1.19% |
| 2025-02-28 | 22.98 | 22.31 | -0.75 | -3.25% | 22.23 | 23.24 | 14889 | 3366 | 1.53% |
| 2025-02-27 | 23.48 | 23.06 | -0.35 | -1.50% | 22.65 | 23.55 | 13833 | 3184 | 1.42% |
| 2025-02-26 | 23.11 | 23.41 | 0.32 | 1.39% | 23.02 | 23.56 | 14023 | 3274 | 1.44% |
| 2025-02-25 | 23.00 | 23.09 | -0.05 | -0.22% | 22.87 | 23.41 | 13019 | 3014 | 1.34% |
| 2025-02-24 | 22.82 | 23.14 | 0.32 | 1.40% | 22.51 | 23.32 | 18954 | 4357 | 1.95% |
| 2025-02-21 | 22.80 | 22.82 | 0.03 | 0.13% | 22.49 | 23.12 | 15175 | 3450 | 1.56% |
| 2025-02-20 | 22.81 | 22.79 | 0.00 | 0.00% | 22.60 | 23.09 | 11071 | 2526 | 1.14% |
| 2025-02-19 | 22.13 | 22.79 | 0.69 | 3.12% | 22.02 | 22.82 | 11149 | 2517 | 1.15% |
| 2025-02-18 | 22.93 | 22.10 | -0.84 | -3.66% | 22.04 | 23.02 | 12262 | 2765 | 1.26% |
| 2025-02-17 | 23.06 | 22.94 | -0.34 | -1.46% | 22.61 | 23.28 | 18150 | 4147 | 1.87% |
| 2025-02-14 | 22.96 | 23.28 | 0.16 | 0.69% | 22.91 | 23.80 | 16778 | 3935 | 1.72% |
| 2025-02-13 | 23.33 | 23.12 | -0.29 | -1.24% | 22.86 | 23.56 | 19178 | 4449 | 1.97% |
| 2025-02-12 | 22.26 | 23.41 | 1.15 | 5.17% | 22.11 | 23.68 | 28255 | 6505 | 2.90% |
| 2025-02-11 | 22.57 | 22.26 | -0.31 | -1.37% | 22.08 | 22.78 | 9204 | 2044 | 0.95% |
| 2025-02-10 | 22.39 | 22.57 | 0.19 | 0.85% | 22.21 | 22.59 | 10849 | 2434 | 1.11% |
| 2025-02-07 | 22.24 | 22.38 | 0.24 | 1.08% | 22.12 | 22.61 | 11176 | 2502 | 1.15% |
| 2025-02-06 | 21.83 | 22.14 | 0.26 | 1.19% | 21.65 | 22.14 | 11077 | 2433 | 1.14% |
| 2025-02-05 | 21.92 | 21.88 | 0.07 | 0.32% | 21.75 | 22.13 | 6523 | 1430 | 0.67% |
| 2025-01-27 | 22.25 | 21.81 | -0.38 | -1.71% | 21.81 | 22.50 | 7690 | 1702 | 0.79% |
| 2025-01-24 | 21.83 | 22.19 | 0.38 | 1.74% | 21.58 | 22.21 | 11056 | 2427 | 1.14% |
| 2025-01-23 | 22.12 | 21.81 | 0.01 | 0.05% | 21.79 | 22.37 | 10502 | 2323 | 1.08% |
| 2025-01-22 | 22.20 | 21.80 | -0.15 | -0.68% | 21.68 | 22.30 | 8902 | 1954 | 0.91% |
| 2025-01-21 | 22.20 | 21.95 | -0.26 | -1.17% | 21.62 | 22.30 | 6762 | 1478 | 0.69% |
| 2025-01-20 | 22.23 | 22.21 | -0.02 | -0.09% | 22.02 | 22.52 | 11308 | 2511 | 1.16% |
| 2025-01-17 | 21.82 | 22.23 | 0.28 | 1.28% | 21.80 | 22.67 | 10265 | 2275 | 1.05% |
| 2025-01-16 | 22.32 | 21.95 | -0.23 | -1.04% | 21.75 | 22.52 | 11682 | 2585 | 1.20% |
| 2025-01-15 | 22.60 | 22.37 | -0.14 | -0.62% | 22.19 | 22.67 | 8330 | 1866 | 0.86% |
| 2025-01-14 | 21.65 | 22.51 | 0.88 | 4.07% | 21.65 | 22.53 | 11174 | 2490 | 1.15% |
| 2025-01-13 | 21.67 | 21.63 | -0.01 | -0.05% | 21.00 | 21.70 | 7187 | 1537 | 0.74% |
| 2025-01-10 | 22.60 | 21.64 | -0.96 | -4.25% | 21.55 | 22.74 | 10414 | 2299 | 1.07% |
| 2025-01-09 | 23.11 | 22.60 | -0.51 | -2.21% | 22.51 | 23.11 | 9908 | 2255 | 1.02% |
| 2025-01-08 | 22.95 | 23.11 | -0.03 | -0.13% | 22.11 | 23.28 | 19753 | 4498 | 2.03% |
| 2025-01-07 | 21.35 | 23.14 | 1.79 | 8.38% | 21.10 | 23.25 | 30419 | 6812 | 3.13% |
| 2025-01-06 | 20.79 | 21.35 | 0.57 | 2.74% | 19.75 | 21.94 | 18770 | 4007 | 1.93% |
| 2025-01-03 | 21.50 | 20.78 | -0.56 | -2.62% | 20.71 | 21.58 | 16023 | 3382 | 1.65% |
| 2025-01-02 | 21.97 | 21.34 | -0.64 | -2.91% | 21.15 | 22.35 | 11972 | 2610 | 1.23% |
| 2024-12-31 | 22.40 | 21.98 | -0.44 | -1.96% | 21.85 | 22.55 | 12893 | 2855 | 1.32% |
| 2024-12-30 | 23.01 | 22.42 | -0.53 | -2.31% | 22.02 | 23.01 | 15843 | 3547 | 1.63% |
| 2024-12-27 | 23.18 | 22.95 | -0.18 | -0.78% | 22.77 | 23.26 | 13215 | 3046 | 1.36% |
| 2024-12-26 | 23.05 | 23.13 | 0.09 | 0.39% | 22.88 | 23.35 | 8812 | 2038 | 0.91% |
| 2024-12-25 | 23.81 | 23.04 | -0.68 | -2.87% | 22.81 | 23.97 | 11520 | 2663 | 1.18% |