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 | 26.03 | 25.64 | -0.39 | -1.50% | 25.55 | 26.60 | 16932 | 4416 | 1.25% |
| 2025-04-02 | 26.09 | 26.03 | 0.28 | 1.09% | 25.60 | 26.35 | 12114 | 3155 | 0.89% |
| 2025-04-01 | 25.88 | 25.75 | -0.24 | -0.92% | 25.61 | 27.07 | 21960 | 5793 | 1.62% |
| 2025-03-31 | 26.19 | 25.99 | -0.21 | -0.80% | 25.91 | 26.80 | 10126 | 2668 | 0.75% |
| 2025-03-28 | 26.55 | 26.20 | -0.30 | -1.13% | 26.16 | 26.87 | 10746 | 2851 | 0.79% |
| 2025-03-27 | 26.12 | 26.50 | 0.29 | 1.11% | 26.05 | 26.88 | 14284 | 3794 | 1.05% |
| 2025-03-26 | 26.04 | 26.21 | 0.09 | 0.34% | 25.85 | 26.98 | 13384 | 3517 | 0.99% |
| 2025-03-25 | 25.81 | 26.12 | 0.17 | 0.66% | 25.60 | 26.27 | 5137 | 1335 | 0.38% |
| 2025-03-24 | 26.50 | 25.95 | -0.45 | -1.70% | 25.62 | 26.69 | 7434 | 1935 | 0.55% |
| 2025-03-21 | 26.88 | 26.40 | -0.48 | -1.79% | 25.99 | 27.06 | 7191 | 1895 | 0.53% |
| 2025-03-20 | 26.81 | 26.88 | -0.14 | -0.52% | 26.72 | 27.45 | 10070 | 2733 | 0.74% |
| 2025-03-19 | 26.79 | 27.02 | 0.23 | 0.86% | 26.60 | 27.30 | 6966 | 1878 | 0.51% |
| 2025-03-18 | 26.68 | 26.79 | -0.02 | -0.07% | 26.53 | 27.10 | 6522 | 1751 | 0.48% |
| 2025-03-17 | 26.00 | 26.81 | 0.92 | 3.55% | 25.87 | 26.86 | 15282 | 4048 | 1.13% |
| 2025-03-14 | 26.43 | 25.89 | -0.54 | -2.04% | 25.72 | 26.65 | 10050 | 2612 | 0.74% |
| 2025-03-13 | 26.31 | 26.43 | 0.04 | 0.15% | 25.93 | 26.48 | 7751 | 2036 | 0.57% |
| 2025-03-12 | 27.00 | 26.39 | -0.41 | -1.53% | 26.35 | 27.00 | 4511 | 1195 | 0.33% |
| 2025-03-11 | 26.58 | 26.80 | 0.19 | 0.71% | 26.10 | 27.00 | 7032 | 1880 | 0.52% |
| 2025-03-10 | 26.95 | 26.61 | -0.20 | -0.75% | 26.36 | 26.95 | 5624 | 1496 | 0.42% |
| 2025-03-07 | 26.13 | 26.81 | 0.68 | 2.60% | 25.98 | 26.98 | 11279 | 3009 | 0.83% |
| 2025-03-06 | 26.26 | 26.13 | -0.13 | -0.50% | 25.98 | 26.55 | 7610 | 2001 | 0.56% |
| 2025-03-05 | 26.86 | 26.26 | -0.73 | -2.70% | 25.86 | 27.19 | 7650 | 2014 | 0.56% |
| 2025-03-04 | 25.95 | 26.99 | 0.98 | 3.77% | 25.88 | 27.27 | 15140 | 4057 | 1.12% |
| 2025-03-03 | 25.61 | 26.01 | 0.41 | 1.60% | 25.27 | 26.13 | 9470 | 2459 | 0.70% |
| 2025-02-28 | 25.58 | 25.60 | 0.02 | 0.08% | 25.24 | 25.89 | 7926 | 2032 | 0.59% |
| 2025-02-27 | 25.29 | 25.58 | 0.24 | 0.95% | 24.93 | 25.60 | 5517 | 1393 | 0.41% |
| 2025-02-26 | 25.25 | 25.34 | 0.10 | 0.40% | 25.06 | 25.75 | 5642 | 1434 | 0.42% |
| 2025-02-25 | 24.99 | 25.24 | 0.26 | 1.04% | 24.81 | 25.70 | 7961 | 2018 | 0.59% |
| 2025-02-24 | 24.49 | 24.98 | 0.28 | 1.13% | 24.30 | 25.30 | 11402 | 2841 | 0.84% |
| 2025-02-21 | 25.16 | 24.70 | -0.53 | -2.10% | 24.48 | 25.33 | 9072 | 2239 | 0.67% |
| 2025-02-20 | 24.53 | 25.23 | 0.57 | 2.31% | 24.53 | 25.50 | 8500 | 2133 | 0.63% |
| 2025-02-19 | 25.15 | 24.66 | 0.10 | 0.41% | 24.50 | 25.20 | 5134 | 1270 | 0.38% |
| 2025-02-18 | 24.61 | 24.56 | -0.05 | -0.20% | 24.41 | 25.07 | 6175 | 1529 | 0.46% |
| 2025-02-17 | 24.30 | 24.61 | 0.51 | 2.12% | 24.10 | 24.69 | 5361 | 1309 | 0.40% |
| 2025-02-14 | 23.96 | 24.10 | 0.06 | 0.25% | 23.91 | 24.44 | 4051 | 980 | 0.30% |
| 2025-02-13 | 24.20 | 24.04 | 0.03 | 0.12% | 23.66 | 24.53 | 7145 | 1715 | 0.53% |
| 2025-02-12 | 24.21 | 24.01 | -0.06 | -0.25% | 23.81 | 24.21 | 3215 | 771 | 0.24% |
| 2025-02-11 | 24.17 | 24.07 | -0.03 | -0.12% | 23.86 | 24.18 | 3595 | 863 | 0.27% |
| 2025-02-10 | 23.79 | 24.10 | 0.46 | 1.95% | 23.72 | 24.19 | 6206 | 1489 | 0.46% |
| 2025-02-07 | 23.80 | 23.64 | 0.00 | 0.00% | 23.55 | 23.87 | 2978 | 706 | 0.22% |
| 2025-02-06 | 23.36 | 23.64 | 0.10 | 0.42% | 23.33 | 23.76 | 3174 | 747 | 0.23% |
| 2025-02-05 | 23.80 | 23.54 | -0.24 | -1.01% | 23.39 | 23.94 | 4247 | 1003 | 0.31% |
| 2025-01-27 | 22.82 | 23.78 | 0.96 | 4.21% | 22.82 | 23.83 | 7680 | 1810 | 0.57% |
| 2025-01-24 | 23.11 | 22.82 | -0.09 | -0.39% | 22.58 | 23.12 | 5772 | 1314 | 0.43% |
| 2025-01-23 | 23.29 | 22.91 | -0.21 | -0.91% | 22.90 | 23.52 | 4476 | 1036 | 0.33% |
| 2025-01-22 | 23.12 | 23.12 | -0.06 | -0.26% | 23.07 | 23.40 | 3686 | 855 | 0.27% |
| 2025-01-21 | 23.23 | 23.18 | -0.09 | -0.39% | 23.07 | 23.37 | 2156 | 499 | 0.16% |
| 2025-01-20 | 23.16 | 23.27 | 0.11 | 0.47% | 23.08 | 23.36 | 2567 | 596 | 0.19% |
| 2025-01-17 | 22.92 | 23.16 | 0.23 | 1.00% | 22.84 | 23.23 | 3898 | 899 | 0.29% |
| 2025-01-16 | 22.39 | 22.93 | 0.34 | 1.51% | 22.39 | 23.07 | 5875 | 1339 | 0.43% |
| 2025-01-15 | 22.54 | 22.59 | -0.03 | -0.13% | 22.31 | 22.78 | 2136 | 480 | 0.16% |
| 2025-01-14 | 22.34 | 22.62 | 0.48 | 2.17% | 22.22 | 22.63 | 4359 | 978 | 0.32% |
| 2025-01-13 | 21.93 | 22.14 | 0.10 | 0.45% | 21.81 | 22.19 | 2624 | 578 | 0.19% |
| 2025-01-10 | 22.65 | 22.04 | -0.71 | -3.12% | 22.02 | 22.98 | 6487 | 1442 | 0.48% |
| 2025-01-09 | 22.47 | 22.75 | 0.49 | 2.20% | 22.04 | 22.82 | 5104 | 1154 | 0.38% |
| 2025-01-08 | 22.32 | 22.26 | -0.26 | -1.15% | 21.82 | 22.80 | 6222 | 1380 | 0.46% |
| 2025-01-07 | 22.93 | 22.52 | -0.41 | -1.79% | 22.25 | 22.98 | 7544 | 1702 | 0.56% |
| 2025-01-06 | 23.85 | 22.93 | -0.98 | -4.10% | 22.76 | 23.91 | 12669 | 2929 | 0.94% |
| 2025-01-03 | 24.31 | 23.91 | -0.59 | -2.41% | 23.81 | 24.85 | 22346 | 5466 | 1.65% |
| 2025-01-02 | 24.57 | 24.50 | -0.06 | -0.24% | 23.95 | 24.79 | 14437 | 3523 | 1.07% |
| 2024-12-31 | 23.81 | 24.56 | 0.64 | 2.68% | 23.61 | 24.58 | 15321 | 3699 | 1.13% |
| 2024-12-30 | 24.18 | 23.92 | -0.27 | -1.12% | 23.70 | 24.50 | 11547 | 2779 | 0.85% |
| 2024-12-27 | 23.10 | 24.19 | 1.09 | 4.72% | 22.94 | 24.45 | 13834 | 3325 | 1.02% |
| 2024-12-26 | 22.98 | 23.10 | 0.22 | 0.96% | 22.76 | 23.20 | 2900 | 667 | 0.21% |
| 2024-12-25 | 23.31 | 22.88 | -0.42 | -1.80% | 22.76 | 23.40 | 4254 | 977 | 0.31% |