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 | 25.12 | 25.03 | -0.09 | -0.36% | 24.70 | 25.35 | 13919 | 3483 | 1.34% |
| 2025-04-02 | 25.21 | 25.12 | -0.23 | -0.91% | 25.05 | 25.67 | 11652 | 2952 | 1.12% |
| 2025-04-01 | 24.90 | 25.35 | 0.70 | 2.84% | 24.79 | 25.56 | 18632 | 4715 | 1.79% |
| 2025-03-31 | 25.00 | 24.65 | -0.47 | -1.87% | 24.25 | 25.08 | 17194 | 4230 | 1.65% |
| 2025-03-28 | 25.82 | 25.12 | -0.72 | -2.79% | 25.10 | 25.99 | 21060 | 5348 | 2.02% |
| 2025-03-27 | 26.47 | 25.84 | -0.50 | -1.90% | 25.62 | 26.48 | 21849 | 5668 | 2.10% |
| 2025-03-26 | 25.88 | 26.34 | 0.75 | 2.93% | 25.59 | 26.63 | 33712 | 8862 | 3.23% |
| 2025-03-25 | 24.71 | 25.59 | 0.95 | 3.86% | 24.55 | 26.07 | 35288 | 8957 | 3.38% |
| 2025-03-24 | 25.85 | 24.64 | -1.23 | -4.75% | 24.03 | 25.93 | 37124 | 9245 | 6.07% |
| 2025-03-21 | 25.88 | 25.87 | -0.42 | -1.60% | 25.85 | 26.70 | 28846 | 7532 | 4.71% |
| 2025-03-20 | 27.05 | 26.29 | -1.14 | -4.16% | 26.29 | 27.22 | 50194 | 13388 | 8.20% |
| 2025-03-19 | 26.99 | 27.43 | 0.29 | 1.07% | 26.80 | 28.48 | 74231 | 20620 | 12.13% |
| 2025-03-18 | 26.50 | 27.14 | 0.81 | 3.08% | 26.32 | 27.50 | 50434 | 13609 | 8.24% |
| 2025-03-17 | 26.39 | 26.33 | -0.07 | -0.27% | 26.23 | 26.53 | 18154 | 4790 | 2.97% |
| 2025-03-14 | 26.02 | 26.40 | 0.30 | 1.15% | 25.53 | 26.43 | 25978 | 6770 | 4.25% |
| 2025-03-13 | 26.00 | 26.10 | 0.02 | 0.08% | 25.37 | 26.19 | 30278 | 7807 | 4.95% |
| 2025-03-12 | 26.30 | 26.08 | -0.22 | -0.84% | 26.06 | 26.49 | 22276 | 5834 | 3.64% |
| 2025-03-11 | 26.17 | 26.30 | -0.37 | -1.39% | 25.98 | 26.41 | 24769 | 6477 | 4.05% |
| 2025-03-10 | 26.00 | 26.67 | 0.67 | 2.58% | 26.00 | 26.97 | 34371 | 9136 | 5.62% |
| 2025-03-07 | 26.29 | 26.00 | -0.30 | -1.14% | 25.81 | 26.36 | 24058 | 6271 | 3.93% |
| 2025-03-06 | 26.24 | 26.30 | 0.28 | 1.08% | 26.01 | 26.50 | 26338 | 6920 | 4.30% |
| 2025-03-05 | 26.27 | 26.02 | -0.24 | -0.91% | 25.62 | 26.30 | 25914 | 6703 | 4.23% |
| 2025-03-04 | 26.49 | 26.26 | -0.39 | -1.46% | 26.00 | 26.49 | 29069 | 7627 | 4.75% |
| 2025-03-03 | 26.47 | 26.65 | 0.44 | 1.68% | 26.46 | 27.38 | 47971 | 12920 | 7.84% |
| 2025-02-28 | 27.04 | 26.21 | -0.69 | -2.57% | 25.95 | 27.14 | 44842 | 11878 | 7.33% |
| 2025-02-27 | 27.33 | 26.90 | -0.18 | -0.66% | 26.72 | 27.87 | 63286 | 17268 | 10.34% |
| 2025-02-26 | 25.79 | 27.08 | 1.55 | 6.07% | 25.72 | 27.27 | 73425 | 19485 | 12.00% |
| 2025-02-25 | 25.11 | 25.53 | 0.27 | 1.07% | 24.92 | 25.80 | 34866 | 8899 | 5.70% |
| 2025-02-24 | 24.99 | 25.26 | 0.45 | 1.81% | 24.72 | 25.29 | 26995 | 6774 | 4.41% |
| 2025-02-21 | 24.71 | 24.81 | 0.11 | 0.45% | 24.66 | 24.98 | 20844 | 5180 | 3.41% |
| 2025-02-20 | 24.71 | 24.70 | -0.02 | -0.08% | 24.42 | 24.77 | 14981 | 3690 | 2.45% |
| 2025-02-19 | 24.31 | 24.72 | 0.37 | 1.52% | 24.16 | 24.98 | 17309 | 4271 | 2.83% |
| 2025-02-18 | 25.09 | 24.35 | -0.61 | -2.44% | 24.29 | 25.29 | 19870 | 4945 | 3.25% |
| 2025-02-17 | 24.66 | 24.96 | 0.33 | 1.34% | 24.50 | 24.98 | 15932 | 3947 | 2.60% |
| 2025-02-14 | 24.83 | 24.63 | -0.20 | -0.81% | 24.62 | 25.30 | 19561 | 4880 | 3.20% |
| 2025-02-13 | 24.94 | 24.83 | -0.11 | -0.44% | 24.75 | 25.27 | 18659 | 4676 | 3.05% |
| 2025-02-12 | 24.80 | 24.94 | 0.05 | 0.20% | 24.69 | 24.95 | 16600 | 4116 | 2.71% |
| 2025-02-11 | 25.30 | 24.89 | -0.41 | -1.62% | 24.75 | 25.36 | 14000 | 3485 | 2.29% |
| 2025-02-10 | 25.17 | 25.30 | 0.14 | 0.56% | 25.06 | 25.39 | 22555 | 5686 | 3.69% |
| 2025-02-07 | 24.69 | 25.16 | 0.34 | 1.37% | 24.69 | 25.52 | 28538 | 7201 | 4.66% |
| 2025-02-06 | 24.12 | 24.82 | 0.70 | 2.90% | 23.95 | 24.98 | 19773 | 4840 | 3.23% |
| 2025-02-05 | 24.16 | 24.12 | 0.20 | 0.84% | 23.54 | 24.16 | 15054 | 3601 | 2.46% |
| 2025-01-27 | 24.99 | 23.92 | -1.24 | -4.93% | 23.85 | 25.44 | 39066 | 9615 | 6.38% |
| 2025-01-24 | 24.21 | 25.16 | 0.82 | 3.37% | 24.11 | 25.27 | 30751 | 7604 | 5.03% |
| 2025-01-23 | 23.96 | 24.34 | 0.68 | 2.87% | 23.76 | 24.50 | 25824 | 6234 | 4.22% |
| 2025-01-22 | 23.98 | 23.66 | -0.36 | -1.50% | 23.61 | 24.06 | 13823 | 3294 | 2.26% |
| 2025-01-21 | 23.65 | 24.02 | 0.38 | 1.61% | 23.52 | 24.52 | 22157 | 5300 | 3.62% |
| 2025-01-20 | 24.17 | 23.64 | -0.06 | -0.25% | 23.64 | 24.17 | 17638 | 4205 | 2.88% |
| 2025-01-17 | 23.51 | 23.70 | 0.05 | 0.21% | 23.34 | 23.71 | 11627 | 2738 | 1.90% |
| 2025-01-16 | 23.43 | 23.65 | 0.19 | 0.81% | 23.28 | 23.94 | 15906 | 3759 | 2.60% |
| 2025-01-15 | 23.55 | 23.46 | -0.09 | -0.38% | 23.19 | 24.20 | 20473 | 4828 | 3.35% |
| 2025-01-14 | 22.29 | 23.55 | 1.23 | 5.51% | 22.25 | 23.58 | 19759 | 4551 | 3.23% |
| 2025-01-13 | 21.90 | 22.32 | 0.04 | 0.18% | 21.71 | 22.43 | 9677 | 2138 | 1.58% |
| 2025-01-10 | 23.10 | 22.28 | -0.97 | -4.17% | 22.27 | 23.38 | 15764 | 3589 | 2.58% |
| 2025-01-09 | 22.87 | 23.25 | 0.23 | 1.00% | 22.85 | 23.47 | 12274 | 2852 | 2.01% |
| 2025-01-08 | 23.01 | 23.02 | -0.18 | -0.78% | 22.43 | 23.37 | 15930 | 3656 | 2.60% |
| 2025-01-07 | 22.85 | 23.20 | 0.37 | 1.62% | 22.66 | 23.28 | 13112 | 3010 | 2.14% |
| 2025-01-06 | 22.31 | 22.83 | 0.30 | 1.33% | 21.88 | 23.10 | 16036 | 3635 | 2.62% |
| 2025-01-03 | 23.64 | 22.53 | -1.23 | -5.18% | 22.53 | 23.89 | 22008 | 5088 | 3.60% |
| 2025-01-02 | 24.40 | 23.76 | -0.35 | -1.45% | 23.48 | 24.60 | 18571 | 4469 | 3.50% |
| 2024-12-31 | 25.00 | 24.11 | -0.93 | -3.71% | 24.11 | 25.15 | 19753 | 4846 | 3.72% |
| 2024-12-30 | 25.58 | 25.04 | -0.40 | -1.57% | 24.59 | 25.58 | 11931 | 2993 | 2.25% |
| 2024-12-27 | 25.29 | 25.44 | 0.29 | 1.15% | 25.05 | 25.63 | 13832 | 3521 | 2.61% |
| 2024-12-26 | 25.32 | 25.15 | -0.11 | -0.44% | 25.12 | 25.58 | 14134 | 3581 | 2.66% |
| 2024-12-25 | 26.12 | 25.26 | -0.77 | -2.96% | 24.80 | 26.15 | 19539 | 4961 | 3.68% |