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 | 25.00 | 25.25 | -0.05 | -0.20% | 24.89 | 25.45 | 7903 | 1989 | 2.26% |
| 2025-04-02 | 25.03 | 25.30 | -0.04 | -0.16% | 25.03 | 25.55 | 8741 | 2217 | 2.50% |
| 2025-04-01 | 24.93 | 25.34 | 0.52 | 2.10% | 24.86 | 25.46 | 12629 | 3194 | 3.61% |
| 2025-03-31 | 24.93 | 24.82 | -0.34 | -1.35% | 24.53 | 25.16 | 19421 | 4819 | 5.55% |
| 2025-03-28 | 25.75 | 25.16 | -0.32 | -1.26% | 25.16 | 26.45 | 14952 | 3853 | 4.27% |
| 2025-03-27 | 25.49 | 25.48 | -0.20 | -0.78% | 25.11 | 25.85 | 8004 | 2034 | 2.29% |
| 2025-03-26 | 25.35 | 25.68 | 0.36 | 1.42% | 25.20 | 25.86 | 10402 | 2674 | 2.97% |
| 2025-03-25 | 25.52 | 25.32 | -0.18 | -0.71% | 25.04 | 25.60 | 12424 | 3144 | 3.55% |
| 2025-03-24 | 26.10 | 25.50 | -0.42 | -1.62% | 24.91 | 26.10 | 13140 | 3354 | 3.75% |
| 2025-03-21 | 26.49 | 25.92 | -0.38 | -1.44% | 25.82 | 26.49 | 11129 | 2896 | 3.18% |
| 2025-03-20 | 26.40 | 26.30 | -0.08 | -0.30% | 26.28 | 26.55 | 8888 | 2345 | 2.54% |
| 2025-03-19 | 26.55 | 26.38 | -0.28 | -1.05% | 26.24 | 26.64 | 10308 | 2720 | 2.94% |
| 2025-03-18 | 26.44 | 26.66 | 0.27 | 1.02% | 26.26 | 26.70 | 14009 | 3712 | 4.00% |
| 2025-03-17 | 26.18 | 26.39 | 0.24 | 0.92% | 26.12 | 26.50 | 13746 | 3618 | 3.93% |
| 2025-03-14 | 25.87 | 26.15 | 0.31 | 1.20% | 25.58 | 26.20 | 12507 | 3248 | 3.57% |
| 2025-03-13 | 26.20 | 25.84 | -0.43 | -1.64% | 25.52 | 26.31 | 18258 | 4716 | 5.22% |
| 2025-03-12 | 26.20 | 26.27 | 0.07 | 0.27% | 26.17 | 26.48 | 16613 | 4375 | 4.75% |
| 2025-03-11 | 25.90 | 26.20 | 0.07 | 0.27% | 25.71 | 26.22 | 12941 | 3373 | 3.70% |
| 2025-03-10 | 26.10 | 26.13 | 0.03 | 0.11% | 25.92 | 26.29 | 12537 | 3269 | 3.58% |
| 2025-03-07 | 26.27 | 26.10 | -0.21 | -0.80% | 25.92 | 26.60 | 20079 | 5247 | 5.74% |
| 2025-03-06 | 25.87 | 26.31 | 0.44 | 1.70% | 25.82 | 26.79 | 31849 | 8409 | 9.10% |
| 2025-03-05 | 25.62 | 25.87 | 0.28 | 1.09% | 25.26 | 26.30 | 26987 | 6917 | 7.71% |
| 2025-03-04 | 25.35 | 25.59 | -0.09 | -0.35% | 25.26 | 25.61 | 24953 | 6348 | 7.13% |
| 2025-03-03 | 25.90 | 25.68 | -0.48 | -1.83% | 25.25 | 25.96 | 49674 | 12679 | 14.19% |
| 2025-02-28 | 27.70 | 26.16 | -2.86 | -9.86% | 26.12 | 28.00 | 66962 | 18019 | 19.13% |
| 2025-02-27 | 30.58 | 29.02 | -1.55 | -5.07% | 28.02 | 33.63 | 114694 | 35935 | 32.77% |
| 2025-02-26 | 30.37 | 30.57 | 0.19 | 0.63% | 30.12 | 30.68 | 16126 | 4903 | 4.61% |
| 2025-02-25 | 29.61 | 30.38 | 0.67 | 2.26% | 29.51 | 30.80 | 25612 | 7744 | 7.32% |
| 2025-02-24 | 29.26 | 29.71 | 0.44 | 1.50% | 29.10 | 29.71 | 15485 | 4552 | 4.42% |
| 2025-02-21 | 29.38 | 29.27 | 0.02 | 0.07% | 28.73 | 29.60 | 16249 | 4758 | 4.64% |
| 2025-02-20 | 29.15 | 29.25 | 0.28 | 0.97% | 28.72 | 29.50 | 21790 | 6347 | 6.23% |
| 2025-02-19 | 28.19 | 28.97 | 0.60 | 2.11% | 28.19 | 29.01 | 15671 | 4492 | 4.48% |
| 2025-02-18 | 28.55 | 28.37 | -0.20 | -0.70% | 28.08 | 28.77 | 16649 | 4739 | 4.76% |
| 2025-02-17 | 27.67 | 28.57 | 0.82 | 2.95% | 27.60 | 29.09 | 23629 | 6704 | 6.75% |
| 2025-02-14 | 27.89 | 27.75 | 0.07 | 0.25% | 27.55 | 28.13 | 13661 | 3802 | 3.90% |
| 2025-02-13 | 27.52 | 27.68 | 0.18 | 0.65% | 27.00 | 27.79 | 13824 | 3803 | 3.95% |
| 2025-02-12 | 27.62 | 27.50 | -0.15 | -0.54% | 27.41 | 27.80 | 8388 | 2313 | 2.40% |
| 2025-02-11 | 27.48 | 27.65 | 0.10 | 0.36% | 27.43 | 27.89 | 9163 | 2531 | 2.62% |
| 2025-02-10 | 27.42 | 27.55 | 0.06 | 0.22% | 27.27 | 27.56 | 8165 | 2237 | 2.33% |
| 2025-02-07 | 27.64 | 27.49 | -0.14 | -0.51% | 27.24 | 27.82 | 13140 | 3624 | 3.75% |
| 2025-02-06 | 26.93 | 27.63 | 0.70 | 2.60% | 26.83 | 27.63 | 11505 | 3138 | 3.29% |
| 2025-02-05 | 26.76 | 26.93 | 0.17 | 0.64% | 26.73 | 27.10 | 4762 | 1279 | 1.36% |
| 2025-01-27 | 27.02 | 26.76 | -0.26 | -0.96% | 26.70 | 27.20 | 6262 | 1683 | 1.79% |
| 2025-01-24 | 26.69 | 27.02 | 0.17 | 0.63% | 26.69 | 27.08 | 7034 | 1893 | 2.01% |
| 2025-01-23 | 26.98 | 26.85 | -0.07 | -0.26% | 26.85 | 27.34 | 9986 | 2707 | 2.85% |
| 2025-01-22 | 26.88 | 26.92 | -0.02 | -0.07% | 26.82 | 27.06 | 5041 | 1356 | 1.44% |
| 2025-01-21 | 27.19 | 26.94 | -0.24 | -0.88% | 26.80 | 27.28 | 8356 | 2254 | 2.39% |
| 2025-01-20 | 27.24 | 27.18 | 0.01 | 0.04% | 26.91 | 27.34 | 12103 | 3274 | 3.46% |
| 2025-01-17 | 27.15 | 27.17 | -0.28 | -1.02% | 27.03 | 27.71 | 14372 | 3941 | 4.11% |
| 2025-01-16 | 28.11 | 27.45 | -0.69 | -2.45% | 26.84 | 28.30 | 20808 | 5738 | 5.94% |
| 2025-01-15 | 27.72 | 28.14 | 0.44 | 1.59% | 27.57 | 28.45 | 17519 | 4896 | 5.01% |
| 2025-01-14 | 27.30 | 27.70 | 0.56 | 2.06% | 27.06 | 27.71 | 14534 | 3991 | 4.15% |
| 2025-01-13 | 26.80 | 27.14 | 0.12 | 0.44% | 26.50 | 27.29 | 10503 | 2837 | 3.00% |
| 2025-01-10 | 27.25 | 27.02 | -0.41 | -1.49% | 26.92 | 27.73 | 17546 | 4791 | 5.01% |
| 2025-01-09 | 27.48 | 27.43 | -0.22 | -0.80% | 27.30 | 27.67 | 11599 | 3185 | 3.31% |
| 2025-01-08 | 27.02 | 27.65 | 0.45 | 1.65% | 26.83 | 28.02 | 20094 | 5519 | 5.74% |
| 2025-01-07 | 26.45 | 27.20 | 0.60 | 2.26% | 26.45 | 27.20 | 12171 | 3266 | 3.48% |
| 2025-01-06 | 26.31 | 26.60 | 0.19 | 0.72% | 25.80 | 26.96 | 11201 | 2971 | 3.20% |
| 2025-01-03 | 26.54 | 26.41 | -0.18 | -0.68% | 26.26 | 27.14 | 16379 | 4373 | 4.68% |
| 2025-01-02 | 26.61 | 26.59 | 0.02 | 0.08% | 26.21 | 26.83 | 10220 | 2708 | 2.92% |
| 2024-12-31 | 26.93 | 26.57 | -0.21 | -0.78% | 26.48 | 27.35 | 13280 | 3557 | 3.79% |
| 2024-12-30 | 27.35 | 26.78 | -0.76 | -2.76% | 26.70 | 27.49 | 13928 | 3759 | 3.98% |
| 2024-12-27 | 27.52 | 27.54 | 0.01 | 0.04% | 27.33 | 27.97 | 15566 | 4295 | 4.45% |
| 2024-12-26 | 26.83 | 27.53 | 0.35 | 1.29% | 26.40 | 27.73 | 21404 | 5845 | 6.11% |
| 2024-12-25 | 28.33 | 27.18 | -1.51 | -5.26% | 26.99 | 29.25 | 40418 | 11365 | 11.55% |