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 | 25.80 | 27.14 | 1.17 | 4.51% | 25.80 | 27.55 | 52984 | 14196 | 16.94% |
| 2025-04-02 | 26.74 | 25.97 | -0.43 | -1.63% | 25.88 | 26.85 | 25191 | 6594 | 8.05% |
| 2025-04-01 | 25.72 | 26.40 | 1.05 | 4.14% | 25.62 | 27.10 | 47803 | 12658 | 15.28% |
| 2025-03-31 | 24.59 | 25.35 | 0.48 | 1.93% | 24.44 | 25.51 | 27164 | 6795 | 8.68% |
| 2025-03-28 | 25.37 | 24.87 | -0.48 | -1.89% | 24.87 | 25.65 | 25604 | 6457 | 8.18% |
| 2025-03-27 | 25.20 | 25.35 | 0.15 | 0.60% | 24.46 | 25.78 | 31459 | 7902 | 10.06% |
| 2025-03-26 | 24.79 | 25.20 | 0.33 | 1.33% | 24.61 | 25.53 | 38320 | 9670 | 12.25% |
| 2025-03-25 | 25.85 | 24.87 | -1.19 | -4.57% | 24.68 | 25.88 | 50948 | 12747 | 16.28% |
| 2025-03-24 | 26.56 | 26.06 | -2.07 | -7.36% | 25.65 | 27.56 | 90891 | 24077 | 29.05% |
| 2025-03-21 | 26.45 | 28.13 | 2.85 | 11.27% | 26.45 | 30.34 | 116027 | 33527 | 37.09% |
| 2025-03-20 | 25.30 | 25.28 | -0.08 | -0.32% | 25.10 | 25.37 | 7803 | 1969 | 2.49% |
| 2025-03-19 | 25.42 | 25.36 | 0.12 | 0.48% | 25.05 | 25.53 | 8773 | 2217 | 2.80% |
| 2025-03-18 | 25.23 | 25.24 | 0.09 | 0.36% | 24.90 | 25.45 | 8745 | 2202 | 2.80% |
| 2025-03-17 | 24.75 | 25.15 | 0.43 | 1.74% | 24.53 | 25.66 | 15905 | 3992 | 5.08% |
| 2025-03-14 | 24.08 | 24.72 | 0.57 | 2.36% | 23.94 | 24.80 | 15431 | 3779 | 4.93% |
| 2025-03-13 | 24.25 | 24.15 | -0.08 | -0.33% | 23.80 | 24.35 | 10399 | 2502 | 3.32% |
| 2025-03-12 | 24.60 | 24.23 | -0.37 | -1.50% | 24.18 | 24.73 | 11102 | 2704 | 3.55% |
| 2025-03-11 | 24.59 | 24.60 | -0.30 | -1.20% | 24.21 | 24.85 | 12724 | 3109 | 4.07% |
| 2025-03-10 | 25.25 | 24.90 | -0.25 | -0.99% | 24.80 | 26.24 | 25718 | 6497 | 8.22% |
| 2025-03-07 | 24.39 | 25.15 | 0.75 | 3.07% | 24.16 | 25.92 | 29437 | 7387 | 9.41% |
| 2025-03-06 | 24.10 | 24.40 | 0.36 | 1.50% | 23.96 | 24.62 | 9175 | 2231 | 2.93% |
| 2025-03-05 | 24.48 | 24.04 | -0.32 | -1.31% | 23.88 | 24.48 | 7479 | 1797 | 2.39% |
| 2025-03-04 | 24.10 | 24.36 | 0.18 | 0.74% | 23.96 | 24.44 | 6486 | 1574 | 2.07% |
| 2025-03-03 | 23.77 | 24.18 | 0.50 | 2.11% | 23.68 | 24.42 | 9062 | 2192 | 2.90% |
| 2025-02-28 | 24.33 | 23.68 | -0.81 | -3.31% | 23.58 | 24.60 | 10777 | 2595 | 3.44% |
| 2025-02-27 | 24.50 | 24.49 | 0.09 | 0.37% | 24.07 | 25.08 | 13639 | 3351 | 4.36% |
| 2025-02-26 | 24.38 | 24.40 | 0.16 | 0.66% | 24.22 | 24.47 | 6634 | 1614 | 2.12% |
| 2025-02-25 | 24.34 | 24.24 | -0.27 | -1.10% | 24.10 | 24.49 | 9103 | 2211 | 2.91% |
| 2025-02-24 | 24.62 | 24.51 | -0.11 | -0.45% | 24.30 | 24.67 | 9741 | 2381 | 3.11% |
| 2025-02-21 | 24.78 | 24.62 | -0.29 | -1.16% | 24.38 | 25.15 | 9797 | 2411 | 3.13% |
| 2025-02-20 | 24.11 | 24.91 | 0.79 | 3.28% | 24.11 | 25.18 | 15989 | 3966 | 5.11% |
| 2025-02-19 | 23.90 | 24.12 | 0.42 | 1.77% | 23.65 | 24.35 | 8030 | 1931 | 2.57% |
| 2025-02-18 | 24.54 | 23.70 | -0.84 | -3.42% | 23.60 | 24.66 | 10377 | 2495 | 3.32% |
| 2025-02-17 | 24.40 | 24.54 | 0.19 | 0.78% | 24.25 | 24.78 | 10094 | 2470 | 3.23% |
| 2025-02-14 | 23.67 | 24.35 | 0.68 | 2.87% | 23.67 | 24.50 | 12049 | 2917 | 3.85% |
| 2025-02-13 | 23.99 | 23.67 | -0.25 | -1.05% | 23.62 | 24.10 | 7925 | 1885 | 2.53% |
| 2025-02-12 | 24.12 | 23.92 | -0.14 | -0.58% | 23.80 | 24.58 | 11470 | 2759 | 3.67% |
| 2025-02-11 | 24.09 | 24.06 | 0.06 | 0.25% | 23.76 | 24.95 | 16310 | 3957 | 5.21% |
| 2025-02-10 | 23.65 | 24.00 | 0.20 | 0.84% | 23.65 | 24.20 | 10984 | 2623 | 3.51% |
| 2025-02-07 | 23.44 | 23.80 | 0.21 | 0.89% | 23.42 | 24.00 | 9515 | 2266 | 3.04% |
| 2025-02-06 | 23.21 | 23.59 | 0.34 | 1.46% | 22.96 | 23.68 | 9372 | 2183 | 3.00% |
| 2025-02-05 | 23.41 | 23.25 | 0.06 | 0.26% | 22.97 | 23.50 | 10485 | 2434 | 3.35% |
| 2025-01-27 | 23.54 | 23.19 | -0.34 | -1.44% | 23.19 | 23.93 | 10627 | 2497 | 3.40% |
| 2025-01-24 | 23.93 | 23.53 | -0.47 | -1.96% | 23.28 | 24.20 | 13042 | 3070 | 4.17% |
| 2025-01-23 | 24.15 | 24.00 | 0.00 | 0.00% | 23.91 | 24.50 | 7505 | 1815 | 2.40% |
| 2025-01-22 | 23.82 | 24.00 | 0.11 | 0.46% | 23.70 | 24.50 | 7692 | 1851 | 2.46% |
| 2025-01-21 | 24.45 | 23.89 | 0.18 | 0.76% | 23.62 | 24.57 | 6240 | 1492 | 1.99% |
| 2025-01-20 | 23.43 | 23.71 | 0.29 | 1.24% | 23.40 | 24.00 | 9313 | 2211 | 2.98% |
| 2025-01-17 | 22.98 | 23.42 | 0.53 | 2.32% | 22.51 | 23.59 | 8117 | 1886 | 2.59% |
| 2025-01-16 | 23.00 | 22.89 | 0.01 | 0.04% | 22.67 | 23.27 | 5339 | 1224 | 1.71% |
| 2025-01-15 | 23.12 | 22.88 | -0.16 | -0.69% | 22.78 | 23.15 | 5191 | 1188 | 1.66% |
| 2025-01-14 | 22.76 | 23.04 | 0.83 | 3.74% | 22.11 | 23.10 | 8593 | 1962 | 2.75% |
| 2025-01-13 | 21.77 | 22.21 | 0.13 | 0.59% | 21.43 | 22.30 | 5533 | 1214 | 1.77% |
| 2025-01-10 | 22.69 | 22.08 | -0.52 | -2.30% | 21.89 | 22.70 | 7322 | 1627 | 2.34% |
| 2025-01-09 | 23.02 | 22.60 | -0.31 | -1.35% | 22.52 | 23.06 | 7588 | 1725 | 2.43% |
| 2025-01-08 | 23.18 | 22.91 | -0.27 | -1.16% | 22.48 | 23.44 | 8563 | 1970 | 2.74% |
| 2025-01-07 | 23.21 | 23.18 | -0.22 | -0.94% | 22.50 | 23.25 | 11988 | 2746 | 3.83% |
| 2025-01-06 | 22.35 | 23.40 | 0.83 | 3.68% | 22.16 | 23.58 | 13622 | 3156 | 4.35% |
| 2025-01-03 | 22.96 | 22.57 | -0.39 | -1.70% | 22.57 | 23.46 | 7402 | 1706 | 2.37% |
| 2025-01-02 | 23.01 | 22.96 | -0.14 | -0.61% | 22.84 | 23.68 | 7893 | 1832 | 2.38% |
| 2024-12-31 | 23.12 | 23.10 | -0.17 | -0.73% | 23.01 | 23.45 | 7750 | 1797 | 2.34% |
| 2024-12-30 | 23.55 | 23.27 | -0.28 | -1.19% | 23.04 | 23.64 | 6016 | 1401 | 1.82% |
| 2024-12-27 | 23.47 | 23.55 | 0.07 | 0.30% | 23.15 | 23.75 | 6836 | 1604 | 2.07% |
| 2024-12-26 | 23.50 | 23.48 | 0.11 | 0.47% | 23.16 | 23.75 | 6421 | 1506 | 1.94% |