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 | 25.30 | 25.02 | -0.56 | -2.19% | 24.91 | 25.45 | 176466 | 44346 | 0.28% |
| 2025-04-02 | 25.66 | 25.58 | -0.12 | -0.47% | 25.30 | 25.71 | 126659 | 32318 | 0.20% |
| 2025-04-01 | 26.00 | 25.70 | -0.40 | -1.53% | 25.50 | 26.10 | 233889 | 60073 | 0.38% |
| 2025-03-31 | 26.62 | 26.10 | -0.32 | -1.21% | 25.95 | 26.80 | 185506 | 48685 | 0.30% |
| 2025-03-28 | 26.56 | 26.42 | -0.26 | -0.97% | 26.32 | 26.70 | 111589 | 29528 | 0.18% |
| 2025-03-27 | 26.24 | 26.68 | 0.39 | 1.48% | 26.11 | 26.81 | 197404 | 52497 | 0.32% |
| 2025-03-26 | 26.00 | 26.29 | 0.24 | 0.92% | 25.95 | 26.47 | 140428 | 36774 | 0.23% |
| 2025-03-25 | 26.60 | 26.05 | -0.44 | -1.66% | 25.95 | 26.60 | 158621 | 41494 | 0.26% |
| 2025-03-24 | 26.35 | 26.49 | 0.14 | 0.53% | 26.12 | 26.67 | 177200 | 46742 | 0.29% |
| 2025-03-21 | 27.35 | 26.35 | -1.17 | -4.25% | 26.32 | 27.56 | 259780 | 69648 | 0.42% |
| 2025-03-20 | 26.81 | 27.52 | 0.71 | 2.65% | 26.47 | 27.79 | 354241 | 96614 | 0.57% |
| 2025-03-19 | 26.50 | 26.81 | 0.28 | 1.06% | 26.40 | 26.98 | 211660 | 56655 | 0.34% |
| 2025-03-18 | 26.40 | 26.53 | 0.14 | 0.53% | 26.20 | 26.62 | 154932 | 40986 | 0.25% |
| 2025-03-17 | 26.65 | 26.39 | -0.18 | -0.68% | 26.30 | 26.96 | 197867 | 52530 | 0.32% |
| 2025-03-14 | 26.20 | 26.57 | 0.39 | 1.49% | 26.17 | 26.80 | 244150 | 64847 | 0.39% |
| 2025-03-13 | 26.51 | 26.18 | -0.57 | -2.13% | 26.08 | 27.00 | 305640 | 80750 | 0.49% |
| 2025-03-12 | 25.57 | 26.75 | 1.72 | 6.87% | 25.56 | 27.00 | 706054 | 186753 | 1.14% |
| 2025-03-11 | 24.70 | 25.03 | 0.17 | 0.68% | 24.46 | 25.03 | 187474 | 46558 | 0.30% |
| 2025-03-10 | 25.09 | 24.86 | -0.22 | -0.88% | 24.78 | 25.16 | 194231 | 48363 | 0.31% |
| 2025-03-07 | 25.00 | 25.08 | -0.02 | -0.08% | 24.76 | 25.38 | 196862 | 49350 | 0.32% |
| 2025-03-06 | 25.05 | 25.10 | 0.12 | 0.48% | 24.91 | 25.24 | 178164 | 44763 | 0.29% |
| 2025-03-05 | 25.15 | 24.98 | -0.10 | -0.40% | 24.75 | 25.21 | 156020 | 38912 | 0.25% |
| 2025-03-04 | 25.25 | 25.08 | -0.37 | -1.45% | 24.95 | 25.27 | 173458 | 43499 | 0.28% |
| 2025-03-03 | 25.10 | 25.45 | 0.55 | 2.21% | 24.98 | 25.90 | 296223 | 75784 | 0.48% |
| 2025-02-28 | 25.62 | 24.90 | -0.84 | -3.26% | 24.90 | 25.88 | 249387 | 63241 | 0.40% |
| 2025-02-27 | 25.12 | 25.74 | 0.62 | 2.47% | 25.07 | 25.79 | 317740 | 81057 | 0.51% |
| 2025-02-26 | 25.30 | 25.12 | -0.04 | -0.16% | 25.00 | 25.32 | 152070 | 38193 | 0.25% |
| 2025-02-25 | 24.95 | 25.16 | -0.02 | -0.08% | 24.85 | 25.43 | 170391 | 42886 | 0.28% |
| 2025-02-24 | 25.18 | 25.18 | -0.01 | -0.04% | 24.92 | 25.49 | 172037 | 43351 | 0.28% |
| 2025-02-21 | 24.99 | 25.19 | 0.20 | 0.80% | 24.81 | 25.22 | 205375 | 51462 | 0.33% |
| 2025-02-20 | 25.20 | 24.99 | -0.36 | -1.42% | 24.69 | 25.27 | 226520 | 56480 | 0.37% |
| 2025-02-19 | 25.29 | 25.35 | 0.06 | 0.24% | 25.13 | 25.45 | 145074 | 36654 | 0.23% |
| 2025-02-18 | 25.34 | 25.29 | -0.15 | -0.59% | 25.11 | 25.70 | 165889 | 42176 | 0.27% |
| 2025-02-17 | 26.00 | 25.44 | -0.38 | -1.47% | 25.33 | 26.05 | 196195 | 50070 | 0.32% |
| 2025-02-14 | 24.84 | 25.82 | 0.90 | 3.61% | 24.84 | 26.32 | 353477 | 90530 | 0.57% |
| 2025-02-13 | 25.33 | 24.92 | -0.40 | -1.58% | 24.91 | 25.35 | 166259 | 41779 | 0.27% |
| 2025-02-12 | 24.97 | 25.32 | 0.21 | 0.84% | 24.76 | 25.35 | 164841 | 41307 | 0.27% |
| 2025-02-11 | 25.81 | 25.11 | -0.70 | -2.71% | 24.93 | 25.92 | 237953 | 59965 | 0.38% |
| 2025-02-10 | 26.30 | 25.81 | -0.04 | -0.15% | 25.70 | 26.34 | 235987 | 61134 | 0.38% |
| 2025-02-07 | 25.09 | 25.85 | 0.77 | 3.07% | 25.00 | 26.00 | 369384 | 94617 | 0.60% |
| 2025-02-06 | 24.51 | 25.08 | 0.51 | 2.08% | 24.06 | 25.09 | 317156 | 77957 | 0.51% |
| 2025-02-05 | 24.88 | 24.57 | -0.31 | -1.25% | 24.51 | 24.90 | 195812 | 48294 | 0.32% |
| 2025-01-27 | 24.85 | 24.88 | 0.13 | 0.53% | 24.68 | 25.12 | 143147 | 35697 | 0.23% |
| 2025-01-24 | 24.65 | 24.75 | 0.00 | 0.00% | 24.59 | 25.10 | 243638 | 60416 | 0.39% |
| 2025-01-23 | 24.90 | 24.75 | 0.01 | 0.04% | 24.59 | 25.14 | 168982 | 41969 | 0.27% |
| 2025-01-22 | 25.18 | 24.74 | -0.49 | -1.94% | 24.64 | 25.23 | 142549 | 35345 | 0.23% |
| 2025-01-21 | 25.35 | 25.23 | -0.05 | -0.20% | 25.04 | 25.43 | 124513 | 31388 | 0.20% |
| 2025-01-20 | 25.73 | 25.28 | -0.17 | -0.67% | 25.18 | 25.85 | 170468 | 43429 | 0.28% |
| 2025-01-17 | 25.18 | 25.45 | 0.18 | 0.71% | 25.02 | 25.57 | 115909 | 29378 | 0.19% |
| 2025-01-16 | 25.54 | 25.27 | -0.24 | -0.94% | 25.14 | 25.79 | 173099 | 43946 | 0.28% |
| 2025-01-15 | 26.30 | 25.51 | -0.42 | -1.62% | 25.43 | 26.36 | 171039 | 43931 | 0.28% |
| 2025-01-14 | 24.78 | 25.93 | 1.17 | 4.73% | 24.68 | 25.95 | 187702 | 47787 | 0.30% |
| 2025-01-13 | 24.42 | 24.76 | 0.16 | 0.65% | 24.36 | 25.09 | 120182 | 29793 | 0.19% |
| 2025-01-10 | 25.06 | 24.60 | -0.43 | -1.72% | 24.60 | 25.19 | 132867 | 33047 | 0.21% |
| 2025-01-09 | 24.82 | 25.03 | 0.14 | 0.56% | 24.82 | 25.19 | 99509 | 24886 | 0.16% |
| 2025-01-08 | 25.09 | 24.89 | -0.21 | -0.84% | 24.44 | 25.16 | 172165 | 42630 | 0.28% |
| 2025-01-07 | 25.23 | 25.10 | -0.15 | -0.59% | 24.95 | 25.54 | 140132 | 35254 | 0.23% |
| 2025-01-06 | 25.25 | 25.25 | 0.00 | 0.00% | 25.01 | 25.45 | 127018 | 32039 | 0.21% |
| 2025-01-03 | 25.26 | 25.25 | -0.01 | -0.04% | 25.16 | 25.85 | 172460 | 43931 | 0.28% |
| 2025-01-02 | 26.29 | 25.26 | -1.07 | -4.06% | 25.07 | 26.34 | 232980 | 59701 | 0.38% |
| 2024-12-31 | 26.37 | 26.33 | -0.08 | -0.30% | 26.12 | 26.67 | 178270 | 47027 | 0.29% |
| 2024-12-30 | 26.41 | 26.41 | 0.01 | 0.04% | 26.22 | 26.58 | 134408 | 35474 | 0.22% |
| 2024-12-27 | 26.64 | 26.40 | -0.24 | -0.90% | 26.21 | 26.68 | 149802 | 39654 | 0.24% |
| 2024-12-26 | 26.73 | 26.64 | -0.09 | -0.34% | 26.45 | 26.85 | 112677 | 29998 | 0.18% |