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 | 25.68 | -0.28 | -1.08% | 25.45 | 25.73 | 372385 | 95444 | 1.31% |
| 2025-04-02 | 26.59 | 25.96 | -0.56 | -2.11% | 25.88 | 26.63 | 527260 | 137558 | 1.86% |
| 2025-04-01 | 26.27 | 26.52 | 0.55 | 2.12% | 26.26 | 26.59 | 543474 | 143944 | 1.91% |
| 2025-03-31 | 25.79 | 25.97 | 0.18 | 0.70% | 25.61 | 26.10 | 381661 | 98941 | 1.34% |
| 2025-03-28 | 26.00 | 25.79 | -0.61 | -2.31% | 25.71 | 26.06 | 449220 | 116133 | 1.58% |
| 2025-03-27 | 26.40 | 26.40 | 0.11 | 0.42% | 26.23 | 26.53 | 328878 | 86716 | 1.16% |
| 2025-03-26 | 26.55 | 26.29 | -0.24 | -0.90% | 26.25 | 26.64 | 344959 | 91029 | 1.21% |
| 2025-03-25 | 26.40 | 26.53 | 0.13 | 0.49% | 26.26 | 26.55 | 324395 | 85841 | 1.14% |
| 2025-03-24 | 26.10 | 26.40 | 0.32 | 1.23% | 26.01 | 26.42 | 434234 | 114083 | 1.53% |
| 2025-03-21 | 26.15 | 26.08 | 0.06 | 0.23% | 26.01 | 26.53 | 585483 | 153951 | 2.06% |
| 2025-03-20 | 25.66 | 26.02 | 0.29 | 1.13% | 25.66 | 26.09 | 394946 | 102622 | 1.39% |
| 2025-03-19 | 25.48 | 25.73 | 0.07 | 0.27% | 25.44 | 25.77 | 259436 | 66543 | 0.91% |
| 2025-03-18 | 25.73 | 25.66 | -0.06 | -0.23% | 25.52 | 25.76 | 236591 | 60616 | 0.83% |
| 2025-03-17 | 25.91 | 25.72 | 0.08 | 0.31% | 25.71 | 26.03 | 383486 | 99056 | 1.35% |
| 2025-03-14 | 25.52 | 25.64 | 0.00 | 0.00% | 25.52 | 25.72 | 331939 | 85102 | 1.17% |
| 2025-03-13 | 25.40 | 25.64 | 0.35 | 1.38% | 25.34 | 25.85 | 544846 | 139824 | 1.92% |
| 2025-03-12 | 25.18 | 25.29 | 0.13 | 0.52% | 25.07 | 25.36 | 285689 | 72085 | 1.01% |
| 2025-03-11 | 24.76 | 25.16 | 0.14 | 0.56% | 24.72 | 25.18 | 298731 | 74602 | 1.05% |
| 2025-03-10 | 24.88 | 25.02 | 0.12 | 0.48% | 24.84 | 25.14 | 327698 | 81926 | 1.15% |
| 2025-03-07 | 24.75 | 24.90 | 0.05 | 0.20% | 24.68 | 25.05 | 433548 | 107950 | 1.53% |
| 2025-03-06 | 24.50 | 24.85 | 0.15 | 0.61% | 24.30 | 24.85 | 524907 | 128991 | 1.85% |
| 2025-03-05 | 24.59 | 24.70 | -0.10 | -0.40% | 24.58 | 24.80 | 371521 | 91646 | 1.31% |
| 2025-03-04 | 25.20 | 24.80 | -0.75 | -2.94% | 24.76 | 25.20 | 697697 | 173414 | 2.46% |
| 2025-03-03 | 25.95 | 25.55 | -0.30 | -1.16% | 25.50 | 26.00 | 368403 | 94619 | 1.30% |
| 2025-02-28 | 25.79 | 25.85 | 0.11 | 0.43% | 25.72 | 26.15 | 498558 | 129496 | 1.75% |
| 2025-02-27 | 25.40 | 25.74 | 0.29 | 1.14% | 25.20 | 25.85 | 566735 | 144883 | 1.99% |
| 2025-02-26 | 25.23 | 25.45 | -0.13 | -0.51% | 25.20 | 25.47 | 428093 | 108475 | 1.51% |
| 2025-02-25 | 25.69 | 25.58 | -0.11 | -0.43% | 25.52 | 25.70 | 349210 | 89331 | 1.23% |
| 2025-02-24 | 26.00 | 25.69 | -0.68 | -2.58% | 25.60 | 26.11 | 832726 | 214767 | 2.93% |
| 2025-02-21 | 26.60 | 26.37 | -0.14 | -0.53% | 26.25 | 26.61 | 436533 | 114971 | 1.54% |
| 2025-02-20 | 26.46 | 26.51 | 0.05 | 0.19% | 26.36 | 26.60 | 311398 | 82439 | 1.10% |
| 2025-02-19 | 26.67 | 26.46 | -0.21 | -0.79% | 26.40 | 26.74 | 377525 | 100003 | 1.33% |
| 2025-02-18 | 26.60 | 26.67 | 0.12 | 0.45% | 26.53 | 26.94 | 505512 | 135143 | 1.78% |
| 2025-02-17 | 26.85 | 26.55 | -0.36 | -1.34% | 26.50 | 26.86 | 482419 | 128169 | 1.70% |
| 2025-02-14 | 27.04 | 26.91 | -0.09 | -0.33% | 26.89 | 27.05 | 265062 | 71388 | 0.93% |
| 2025-02-13 | 26.93 | 27.00 | -0.25 | -0.92% | 26.81 | 27.10 | 369465 | 99659 | 1.30% |
| 2025-02-12 | 27.55 | 27.25 | -0.25 | -0.91% | 27.11 | 27.56 | 398020 | 108504 | 1.40% |
| 2025-02-11 | 27.15 | 27.50 | 0.45 | 1.66% | 27.15 | 27.53 | 495114 | 135764 | 1.74% |
| 2025-02-10 | 27.05 | 27.05 | 0.04 | 0.15% | 26.93 | 27.19 | 347964 | 94104 | 1.22% |
| 2025-02-07 | 26.98 | 27.01 | -0.07 | -0.26% | 26.81 | 27.12 | 404047 | 108847 | 1.42% |
| 2025-02-06 | 26.92 | 27.08 | 0.04 | 0.15% | 26.87 | 27.09 | 267548 | 72244 | 0.94% |
| 2025-02-05 | 27.30 | 27.04 | -0.47 | -1.71% | 26.88 | 27.36 | 370103 | 99953 | 1.30% |
| 2025-01-27 | 27.03 | 27.51 | 0.29 | 1.07% | 26.98 | 27.59 | 350042 | 95623 | 1.23% |
| 2025-01-24 | 27.43 | 27.22 | -0.38 | -1.38% | 26.91 | 27.45 | 501033 | 135748 | 1.76% |
| 2025-01-23 | 27.70 | 27.60 | 0.00 | 0.00% | 27.46 | 28.03 | 405609 | 112301 | 1.43% |
| 2025-01-22 | 27.50 | 27.60 | -0.14 | -0.50% | 27.41 | 27.78 | 302110 | 83201 | 1.06% |
| 2025-01-21 | 28.23 | 27.74 | -0.67 | -2.36% | 27.61 | 28.28 | 471304 | 130972 | 1.66% |
| 2025-01-20 | 29.12 | 28.41 | -0.71 | -2.44% | 28.22 | 29.23 | 573863 | 164067 | 2.02% |
| 2025-01-17 | 29.28 | 29.12 | -0.33 | -1.12% | 29.07 | 29.56 | 318965 | 93384 | 1.12% |
| 2025-01-16 | 29.08 | 29.45 | 0.73 | 2.54% | 28.97 | 29.50 | 589211 | 172639 | 2.07% |
| 2025-01-15 | 28.70 | 28.72 | -0.19 | -0.66% | 28.54 | 29.13 | 297332 | 85682 | 1.05% |
| 2025-01-14 | 28.83 | 28.91 | 0.08 | 0.28% | 28.60 | 28.95 | 391812 | 112814 | 1.38% |
| 2025-01-13 | 28.88 | 28.83 | 0.58 | 2.05% | 28.62 | 29.44 | 521317 | 150971 | 1.83% |
| 2025-01-10 | 28.69 | 28.25 | -0.33 | -1.15% | 28.09 | 28.72 | 268515 | 76031 | 0.94% |
| 2025-01-09 | 28.80 | 28.58 | -0.53 | -1.82% | 28.43 | 28.86 | 289629 | 82781 | 1.02% |
| 2025-01-08 | 28.91 | 29.11 | 0.37 | 1.29% | 28.72 | 29.40 | 433523 | 126279 | 1.53% |
| 2025-01-07 | 28.36 | 28.74 | 0.09 | 0.31% | 28.25 | 28.74 | 293259 | 83622 | 1.03% |
| 2025-01-06 | 29.42 | 28.65 | -0.44 | -1.51% | 28.50 | 29.49 | 430234 | 123854 | 1.51% |
| 2025-01-03 | 29.10 | 29.09 | 0.21 | 0.73% | 29.04 | 29.62 | 466480 | 136851 | 1.64% |
| 2025-01-02 | 29.56 | 28.88 | -0.63 | -2.13% | 28.65 | 29.72 | 492999 | 143574 | 1.73% |
| 2024-12-31 | 29.57 | 29.51 | 0.01 | 0.03% | 29.40 | 29.81 | 489449 | 144971 | 1.72% |
| 2024-12-30 | 28.93 | 29.50 | 0.62 | 2.15% | 28.89 | 29.55 | 560283 | 164190 | 1.97% |
| 2024-12-27 | 28.84 | 28.88 | 0.05 | 0.17% | 28.71 | 29.02 | 292760 | 84479 | 1.03% |
| 2024-12-26 | 28.95 | 28.83 | -0.21 | -0.72% | 28.57 | 28.98 | 405611 | 116902 | 1.43% |
| 2024-12-25 | 28.88 | 29.04 | 0.29 | 1.01% | 28.87 | 29.50 | 550741 | 160547 | 1.94% |