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 | 25.91 | 26.27 | -0.17 | -0.64% | 25.80 | 26.90 | 76127 | 20195 | 5.71% |
| 2025-04-02 | 26.64 | 26.44 | -0.47 | -1.75% | 26.41 | 27.41 | 103869 | 27848 | 7.79% |
| 2025-04-01 | 25.85 | 26.91 | 0.80 | 3.06% | 25.75 | 26.98 | 129046 | 34072 | 9.67% |
| 2025-03-31 | 25.05 | 26.11 | 0.68 | 2.67% | 24.30 | 27.20 | 126689 | 32264 | 9.50% |
| 2025-03-28 | 26.48 | 25.43 | -1.36 | -5.08% | 25.39 | 26.95 | 121001 | 31440 | 9.07% |
| 2025-03-27 | 27.50 | 26.79 | -1.04 | -3.74% | 26.78 | 28.25 | 158108 | 43148 | 11.85% |
| 2025-03-26 | 26.50 | 27.83 | 1.11 | 4.15% | 26.13 | 28.60 | 217224 | 59493 | 16.28% |
| 2025-03-25 | 26.20 | 26.72 | 0.31 | 1.17% | 26.07 | 27.00 | 155376 | 41457 | 11.65% |
| 2025-03-24 | 25.72 | 26.41 | 0.53 | 2.05% | 24.85 | 27.00 | 157476 | 40869 | 11.80% |
| 2025-03-21 | 24.93 | 25.88 | 0.55 | 2.17% | 24.90 | 26.17 | 162637 | 41932 | 12.19% |
| 2025-03-20 | 25.01 | 25.33 | 0.72 | 2.93% | 24.92 | 26.27 | 142834 | 36631 | 10.71% |
| 2025-03-19 | 24.88 | 24.61 | -0.37 | -1.48% | 24.46 | 24.98 | 35118 | 8671 | 2.63% |
| 2025-03-18 | 25.17 | 24.98 | -0.14 | -0.56% | 24.87 | 25.53 | 42589 | 10699 | 3.19% |
| 2025-03-17 | 24.58 | 25.12 | 0.53 | 2.16% | 24.46 | 25.36 | 57746 | 14453 | 4.33% |
| 2025-03-14 | 24.25 | 24.59 | 0.34 | 1.40% | 23.98 | 24.70 | 38802 | 9477 | 2.91% |
| 2025-03-13 | 24.87 | 24.25 | -0.64 | -2.57% | 24.02 | 24.93 | 43750 | 10644 | 3.28% |
| 2025-03-12 | 24.89 | 24.89 | 0.05 | 0.20% | 24.86 | 25.26 | 37746 | 9463 | 2.83% |
| 2025-03-11 | 24.38 | 24.84 | 0.04 | 0.16% | 24.30 | 24.88 | 38251 | 9411 | 2.87% |
| 2025-03-10 | 24.71 | 24.80 | 0.05 | 0.20% | 24.48 | 24.96 | 32089 | 7930 | 2.41% |
| 2025-03-07 | 25.20 | 24.75 | -0.50 | -1.98% | 24.61 | 25.29 | 44111 | 10991 | 3.31% |
| 2025-03-06 | 25.06 | 25.25 | 0.31 | 1.24% | 25.03 | 25.45 | 45738 | 11565 | 3.43% |
| 2025-03-05 | 25.00 | 24.94 | -0.15 | -0.60% | 24.68 | 25.55 | 39222 | 9829 | 2.94% |
| 2025-03-04 | 24.16 | 25.09 | 0.73 | 3.00% | 24.13 | 25.12 | 45080 | 11167 | 3.38% |
| 2025-03-03 | 24.45 | 24.36 | -0.01 | -0.04% | 24.20 | 24.97 | 37935 | 9334 | 2.84% |
| 2025-02-28 | 25.55 | 24.37 | -1.47 | -5.69% | 24.33 | 25.84 | 54277 | 13533 | 4.07% |
| 2025-02-27 | 26.19 | 25.84 | -0.31 | -1.19% | 25.21 | 26.38 | 56234 | 14480 | 4.22% |
| 2025-02-26 | 25.84 | 26.15 | 0.43 | 1.67% | 25.64 | 26.20 | 55886 | 14525 | 4.19% |
| 2025-02-25 | 25.20 | 25.72 | 0.07 | 0.27% | 25.17 | 26.05 | 50732 | 13050 | 3.80% |
| 2025-02-24 | 25.72 | 25.65 | -0.09 | -0.35% | 25.39 | 25.98 | 46288 | 11884 | 3.47% |
| 2025-02-21 | 25.29 | 25.74 | 0.46 | 1.82% | 25.00 | 25.86 | 59678 | 15254 | 4.47% |
| 2025-02-20 | 25.30 | 25.28 | -0.22 | -0.86% | 24.92 | 25.45 | 48271 | 12162 | 3.62% |
| 2025-02-19 | 24.47 | 25.50 | 1.03 | 4.21% | 24.43 | 25.50 | 48155 | 12116 | 3.61% |
| 2025-02-18 | 25.38 | 24.47 | -0.91 | -3.59% | 24.38 | 25.53 | 48892 | 12199 | 3.66% |
| 2025-02-17 | 25.24 | 25.38 | 0.14 | 0.55% | 25.14 | 25.63 | 43621 | 11051 | 3.27% |
| 2025-02-14 | 25.30 | 25.24 | -0.12 | -0.47% | 24.90 | 25.48 | 42995 | 10827 | 3.22% |
| 2025-02-13 | 25.87 | 25.36 | -0.58 | -2.24% | 25.30 | 25.88 | 45780 | 11670 | 3.43% |
| 2025-02-12 | 25.43 | 25.94 | 0.56 | 2.21% | 25.19 | 25.99 | 57425 | 14718 | 4.30% |
| 2025-02-11 | 25.81 | 25.38 | -0.41 | -1.59% | 25.31 | 25.84 | 38851 | 9876 | 2.91% |
| 2025-02-10 | 25.30 | 25.79 | 0.50 | 1.98% | 25.15 | 25.84 | 52167 | 13349 | 3.91% |
| 2025-02-07 | 25.31 | 25.29 | -0.01 | -0.04% | 24.91 | 25.73 | 65680 | 16662 | 4.92% |
| 2025-02-06 | 24.55 | 25.30 | 0.81 | 3.31% | 24.36 | 25.33 | 52743 | 13224 | 3.95% |
| 2025-02-05 | 23.99 | 24.49 | 0.96 | 4.08% | 23.88 | 24.80 | 48925 | 11929 | 3.67% |
| 2025-01-27 | 24.47 | 23.53 | -0.86 | -3.53% | 23.53 | 24.65 | 38526 | 9264 | 2.89% |
| 2025-01-24 | 24.18 | 24.39 | 0.24 | 0.99% | 24.04 | 24.52 | 39972 | 9727 | 3.00% |
| 2025-01-23 | 24.57 | 24.15 | -0.10 | -0.41% | 24.15 | 24.95 | 48038 | 11813 | 3.60% |
| 2025-01-22 | 24.42 | 24.25 | -0.31 | -1.26% | 24.06 | 24.65 | 35719 | 8701 | 2.68% |
| 2025-01-21 | 24.75 | 24.56 | -0.04 | -0.16% | 24.21 | 24.86 | 36486 | 8941 | 2.73% |
| 2025-01-20 | 24.94 | 24.60 | 0.25 | 1.03% | 24.35 | 24.99 | 49752 | 12268 | 3.73% |
| 2025-01-17 | 24.00 | 24.35 | 0.33 | 1.37% | 23.78 | 24.62 | 47457 | 11515 | 3.56% |
| 2025-01-16 | 24.28 | 24.02 | -0.11 | -0.46% | 23.81 | 24.69 | 37548 | 9097 | 2.81% |
| 2025-01-15 | 24.50 | 24.13 | -0.33 | -1.35% | 24.09 | 24.57 | 33162 | 8043 | 2.49% |
| 2025-01-14 | 23.53 | 24.46 | 1.21 | 5.20% | 23.23 | 24.46 | 51714 | 12411 | 3.88% |
| 2025-01-13 | 22.52 | 23.25 | 0.25 | 1.09% | 22.20 | 23.37 | 38078 | 8692 | 2.85% |
| 2025-01-10 | 23.89 | 23.00 | -0.93 | -3.89% | 23.00 | 24.55 | 46957 | 11219 | 3.52% |
| 2025-01-09 | 23.56 | 23.93 | 0.20 | 0.84% | 23.55 | 24.38 | 42980 | 10366 | 3.22% |
| 2025-01-08 | 23.69 | 23.73 | -0.14 | -0.59% | 22.69 | 23.96 | 48441 | 11359 | 3.63% |
| 2025-01-07 | 23.02 | 23.87 | 0.86 | 3.74% | 22.91 | 23.90 | 45993 | 10783 | 3.45% |
| 2025-01-06 | 23.31 | 23.01 | -0.42 | -1.79% | 22.75 | 23.68 | 43966 | 10178 | 3.30% |
| 2025-01-03 | 24.93 | 23.43 | -1.49 | -5.98% | 23.40 | 25.29 | 53162 | 12832 | 3.98% |
| 2025-01-02 | 25.56 | 24.92 | -0.70 | -2.73% | 24.45 | 25.88 | 49002 | 12334 | 3.67% |
| 2024-12-31 | 27.70 | 25.62 | -1.89 | -6.87% | 25.62 | 27.70 | 70797 | 18701 | 5.31% |
| 2024-12-30 | 27.45 | 27.51 | -0.08 | -0.29% | 26.90 | 27.95 | 42189 | 11605 | 3.16% |
| 2024-12-27 | 27.95 | 27.59 | -0.43 | -1.53% | 27.51 | 28.75 | 62977 | 17709 | 4.72% |
| 2024-12-26 | 27.18 | 28.02 | 0.83 | 3.05% | 26.96 | 28.27 | 64439 | 18003 | 4.83% |