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 | 25.16 | 24.99 | -0.45 | -1.77% | 24.87 | 25.51 | 21127 | 5301 | 4.14% |
| 2025-04-02 | 25.29 | 25.44 | 0.14 | 0.55% | 25.20 | 25.75 | 16814 | 4295 | 3.29% |
| 2025-04-01 | 25.92 | 25.30 | -0.28 | -1.09% | 25.29 | 25.92 | 19460 | 4958 | 3.81% |
| 2025-03-31 | 25.10 | 25.58 | 0.40 | 1.59% | 24.61 | 25.80 | 31288 | 7880 | 6.13% |
| 2025-03-28 | 25.49 | 25.18 | -0.46 | -1.79% | 25.08 | 26.17 | 19313 | 4917 | 3.78% |
| 2025-03-27 | 25.78 | 25.64 | -0.01 | -0.04% | 25.19 | 26.60 | 31379 | 8098 | 6.15% |
| 2025-03-26 | 24.50 | 25.65 | 0.94 | 3.80% | 24.35 | 25.92 | 38615 | 9901 | 7.56% |
| 2025-03-25 | 25.71 | 24.71 | -1.29 | -4.96% | 24.51 | 26.14 | 44022 | 11079 | 8.62% |
| 2025-03-24 | 27.00 | 26.00 | -1.68 | -6.07% | 25.76 | 27.39 | 53876 | 14224 | 10.55% |
| 2025-03-21 | 27.38 | 27.68 | -0.11 | -0.40% | 25.71 | 27.79 | 103316 | 27758 | 20.23% |
| 2025-03-20 | 26.90 | 27.79 | 1.15 | 4.32% | 26.22 | 28.35 | 92633 | 25453 | 18.14% |
| 2025-03-19 | 26.89 | 26.64 | -0.39 | -1.44% | 26.52 | 27.43 | 61781 | 16624 | 12.10% |
| 2025-03-18 | 25.84 | 27.03 | 1.33 | 5.18% | 25.70 | 27.45 | 93207 | 24931 | 18.25% |
| 2025-03-17 | 25.77 | 25.70 | 0.01 | 0.04% | 25.40 | 25.99 | 21994 | 5637 | 4.31% |
| 2025-03-14 | 25.48 | 25.69 | 0.36 | 1.42% | 24.91 | 25.84 | 35161 | 8945 | 6.89% |
| 2025-03-13 | 26.23 | 25.33 | -0.98 | -3.72% | 25.01 | 26.31 | 43793 | 11127 | 8.58% |
| 2025-03-12 | 26.58 | 26.31 | 0.01 | 0.04% | 26.26 | 27.03 | 35095 | 9335 | 6.87% |
| 2025-03-11 | 26.00 | 26.30 | 0.00 | 0.00% | 25.48 | 26.74 | 52154 | 13577 | 10.21% |
| 2025-03-10 | 26.80 | 26.30 | -0.50 | -1.87% | 26.04 | 27.08 | 42267 | 11112 | 8.28% |
| 2025-03-07 | 27.07 | 26.80 | -0.27 | -1.00% | 26.38 | 27.60 | 59891 | 16212 | 11.73% |
| 2025-03-06 | 27.27 | 27.07 | -0.21 | -0.77% | 27.00 | 27.72 | 76902 | 20977 | 15.06% |
| 2025-03-05 | 27.10 | 27.28 | 0.38 | 1.41% | 26.32 | 27.78 | 63650 | 17241 | 12.46% |
| 2025-03-04 | 25.76 | 26.90 | 0.94 | 3.62% | 25.76 | 27.48 | 62533 | 16889 | 12.25% |
| 2025-03-03 | 25.68 | 25.96 | 0.63 | 2.49% | 25.18 | 26.43 | 53652 | 13952 | 10.51% |
| 2025-02-28 | 26.10 | 25.33 | -1.10 | -4.16% | 25.15 | 26.55 | 63161 | 16319 | 12.37% |
| 2025-02-27 | 28.43 | 26.43 | -2.57 | -8.86% | 26.10 | 28.87 | 115878 | 31239 | 22.69% |
| 2025-02-26 | 29.00 | 29.00 | 0.43 | 1.51% | 28.55 | 30.13 | 97328 | 28378 | 19.06% |
| 2025-02-25 | 29.50 | 28.57 | -2.35 | -7.60% | 28.00 | 30.00 | 81566 | 23687 | 15.97% |
| 2025-02-24 | 29.58 | 30.92 | 0.32 | 1.05% | 29.58 | 32.03 | 109171 | 34021 | 21.38% |
| 2025-02-21 | 32.35 | 30.60 | -2.07 | -6.34% | 29.85 | 32.35 | 122902 | 37855 | 24.07% |
| 2025-02-20 | 31.00 | 32.67 | 2.97 | 10.00% | 28.16 | 32.67 | 147639 | 45802 | 28.91% |
| 2025-02-19 | 26.25 | 29.70 | 2.70 | 10.00% | 26.25 | 29.70 | 71279 | 20370 | 13.96% |
| 2025-02-18 | 27.29 | 27.00 | 0.25 | 0.93% | 26.76 | 28.80 | 104569 | 28803 | 20.48% |
| 2025-02-17 | 25.50 | 26.75 | 1.39 | 5.48% | 24.68 | 27.80 | 98708 | 26180 | 19.33% |
| 2025-02-14 | 24.48 | 25.36 | -0.16 | -0.63% | 24.48 | 26.55 | 73539 | 18808 | 14.40% |
| 2025-02-13 | 24.45 | 25.52 | 0.24 | 0.95% | 24.45 | 26.06 | 69768 | 17634 | 13.66% |
| 2025-02-12 | 26.30 | 25.28 | 0.54 | 2.18% | 25.08 | 27.21 | 101520 | 26629 | 19.88% |
| 2025-02-11 | 22.64 | 24.74 | 2.25 | 10.00% | 22.48 | 24.74 | 57818 | 13808 | 11.32% |
| 2025-02-10 | 22.70 | 22.49 | -0.11 | -0.49% | 22.25 | 22.76 | 22939 | 5160 | 4.49% |
| 2025-02-07 | 21.89 | 22.60 | 1.10 | 5.12% | 21.45 | 23.65 | 44736 | 10190 | 8.76% |
| 2025-02-06 | 20.62 | 21.50 | 0.88 | 4.27% | 20.41 | 21.98 | 15644 | 3310 | 3.06% |
| 2025-02-05 | 20.60 | 20.62 | 0.08 | 0.39% | 20.31 | 20.76 | 5907 | 1212 | 1.16% |
| 2025-01-27 | 20.54 | 20.54 | 0.00 | 0.00% | 20.54 | 20.98 | 5249 | 1089 | 1.03% |
| 2025-01-24 | 20.38 | 20.54 | 0.39 | 1.94% | 19.92 | 20.57 | 6939 | 1405 | 1.36% |
| 2025-01-23 | 20.50 | 20.15 | -0.25 | -1.23% | 20.11 | 20.59 | 4917 | 1000 | 0.96% |
| 2025-01-22 | 20.53 | 20.40 | -0.32 | -1.54% | 20.29 | 20.62 | 4016 | 821 | 0.79% |
| 2025-01-21 | 20.88 | 20.72 | -0.23 | -1.10% | 20.53 | 21.20 | 4146 | 858 | 0.81% |
| 2025-01-20 | 20.50 | 20.95 | 0.44 | 2.15% | 20.40 | 20.95 | 5029 | 1045 | 0.98% |
| 2025-01-17 | 20.50 | 20.51 | 0.01 | 0.05% | 20.30 | 20.57 | 3413 | 697 | 0.67% |
| 2025-01-16 | 20.50 | 20.50 | 0.22 | 1.08% | 20.20 | 20.58 | 6178 | 1261 | 1.21% |
| 2025-01-15 | 20.38 | 20.28 | -0.10 | -0.49% | 20.17 | 20.51 | 4972 | 1010 | 0.97% |
| 2025-01-14 | 19.90 | 20.38 | 0.69 | 3.50% | 19.81 | 20.50 | 8541 | 1730 | 1.67% |
| 2025-01-13 | 19.77 | 19.69 | -0.20 | -1.01% | 19.40 | 19.93 | 6322 | 1243 | 1.24% |
| 2025-01-10 | 20.56 | 19.89 | -0.57 | -2.79% | 19.75 | 20.62 | 6340 | 1274 | 1.24% |
| 2025-01-09 | 20.56 | 20.46 | -0.19 | -0.92% | 20.39 | 20.74 | 5100 | 1049 | 1.00% |
| 2025-01-08 | 20.47 | 20.65 | 0.05 | 0.24% | 20.30 | 20.76 | 5158 | 1059 | 1.01% |
| 2025-01-07 | 20.46 | 20.60 | 0.14 | 0.68% | 20.15 | 20.68 | 6197 | 1268 | 1.21% |
| 2025-01-06 | 20.30 | 20.46 | -0.14 | -0.68% | 19.81 | 20.96 | 7234 | 1478 | 1.42% |
| 2025-01-03 | 22.00 | 20.60 | -1.38 | -6.28% | 19.78 | 22.09 | 10630 | 2254 | 2.08% |
| 2025-01-02 | 22.06 | 21.98 | -0.17 | -0.77% | 21.66 | 22.37 | 9126 | 2014 | 1.79% |
| 2024-12-31 | 21.68 | 22.15 | 0.25 | 1.14% | 21.68 | 22.87 | 14736 | 3286 | 2.89% |
| 2024-12-30 | 22.30 | 21.90 | -0.24 | -1.08% | 21.88 | 22.39 | 8642 | 1910 | 1.69% |
| 2024-12-27 | 22.00 | 22.14 | 0.14 | 0.64% | 21.80 | 22.49 | 10627 | 2356 | 2.08% |
| 2024-12-26 | 21.63 | 22.00 | 0.32 | 1.48% | 21.50 | 22.20 | 9656 | 2120 | 1.89% |
| 2024-12-25 | 21.92 | 21.68 | -0.29 | -1.32% | 21.00 | 22.10 | 14444 | 3117 | 2.83% |