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 | 25.70 | 26.55 | 0.64 | 2.47% | 25.60 | 26.58 | 121282 | 31887 | 3.03% |
| 2025-04-02 | 26.65 | 25.91 | -0.73 | -2.74% | 25.90 | 26.65 | 96435 | 25235 | 2.41% |
| 2025-04-01 | 25.80 | 26.64 | 0.68 | 2.62% | 25.54 | 26.68 | 136456 | 35809 | 3.41% |
| 2025-03-31 | 24.96 | 25.96 | 0.81 | 3.22% | 24.84 | 26.35 | 129363 | 33339 | 3.23% |
| 2025-03-28 | 24.84 | 25.15 | -0.14 | -0.55% | 24.55 | 25.66 | 104376 | 26093 | 2.61% |
| 2025-03-27 | 26.17 | 25.29 | -1.20 | -4.53% | 25.00 | 27.39 | 169587 | 44226 | 4.24% |
| 2025-03-26 | 26.24 | 26.49 | -0.37 | -1.38% | 25.70 | 28.25 | 201032 | 54045 | 5.02% |
| 2025-03-25 | 25.71 | 26.86 | 1.12 | 4.35% | 25.18 | 28.31 | 235389 | 63003 | 5.88% |
| 2025-03-24 | 24.80 | 25.74 | 0.83 | 3.33% | 24.48 | 25.75 | 164557 | 41786 | 4.11% |
| 2025-03-21 | 24.70 | 24.91 | 0.12 | 0.48% | 24.70 | 25.70 | 111447 | 28074 | 2.79% |
| 2025-03-20 | 24.99 | 24.79 | -0.38 | -1.51% | 24.66 | 25.41 | 90806 | 22667 | 2.27% |
| 2025-03-19 | 25.02 | 25.17 | 0.15 | 0.60% | 24.66 | 25.57 | 126329 | 31944 | 3.16% |
| 2025-03-18 | 25.20 | 25.02 | -0.36 | -1.42% | 24.93 | 25.52 | 99638 | 25067 | 2.49% |
| 2025-03-17 | 25.50 | 25.38 | -0.11 | -0.43% | 25.11 | 25.73 | 151895 | 38551 | 3.80% |
| 2025-03-14 | 26.28 | 25.49 | -0.79 | -3.01% | 25.08 | 26.49 | 226378 | 57616 | 5.66% |
| 2025-03-13 | 23.58 | 26.28 | 2.39 | 10.00% | 23.57 | 26.28 | 214766 | 54412 | 5.37% |
| 2025-03-12 | 23.03 | 23.89 | 0.86 | 3.73% | 22.93 | 24.63 | 126758 | 30237 | 3.17% |
| 2025-03-11 | 22.72 | 23.03 | 0.11 | 0.48% | 22.63 | 23.04 | 35358 | 8100 | 0.88% |
| 2025-03-10 | 22.62 | 22.92 | 0.30 | 1.33% | 22.60 | 23.50 | 59448 | 13743 | 1.49% |
| 2025-03-07 | 22.95 | 22.62 | -0.45 | -1.95% | 22.51 | 23.07 | 46102 | 10468 | 1.15% |
| 2025-03-06 | 23.27 | 23.07 | -0.19 | -0.82% | 22.95 | 23.60 | 82579 | 19147 | 2.06% |
| 2025-03-05 | 22.75 | 23.26 | 0.56 | 2.47% | 22.31 | 23.69 | 103906 | 24054 | 2.60% |
| 2025-03-04 | 22.56 | 22.70 | -0.06 | -0.26% | 22.55 | 22.88 | 28771 | 6521 | 0.72% |
| 2025-03-03 | 22.56 | 22.76 | 0.16 | 0.71% | 22.41 | 23.02 | 40694 | 9274 | 1.02% |
| 2025-02-28 | 22.92 | 22.60 | -0.32 | -1.40% | 22.51 | 23.18 | 56688 | 12942 | 1.42% |
| 2025-02-27 | 22.64 | 22.92 | 0.08 | 0.35% | 22.56 | 22.99 | 38472 | 8767 | 0.96% |
| 2025-02-26 | 22.61 | 22.84 | 0.22 | 0.97% | 22.59 | 22.98 | 37385 | 8528 | 0.93% |
| 2025-02-25 | 22.60 | 22.62 | -0.28 | -1.22% | 22.40 | 22.91 | 37136 | 8418 | 0.93% |
| 2025-02-24 | 23.00 | 22.90 | -0.20 | -0.87% | 22.71 | 23.09 | 50273 | 11501 | 1.26% |
| 2025-02-21 | 22.68 | 23.10 | 0.34 | 1.49% | 22.65 | 23.65 | 69226 | 16068 | 1.73% |
| 2025-02-20 | 23.09 | 22.76 | -0.40 | -1.73% | 22.73 | 23.10 | 46509 | 10631 | 1.16% |
| 2025-02-19 | 22.70 | 23.16 | 0.04 | 0.17% | 22.70 | 23.23 | 58220 | 13365 | 1.46% |
| 2025-02-18 | 23.60 | 23.12 | -0.51 | -2.16% | 22.91 | 24.18 | 92528 | 21739 | 2.31% |
| 2025-02-17 | 22.35 | 23.63 | 1.33 | 5.96% | 22.09 | 23.99 | 130440 | 30408 | 3.26% |
| 2025-02-14 | 22.30 | 22.30 | -0.17 | -0.76% | 22.12 | 22.55 | 47469 | 10591 | 1.19% |
| 2025-02-13 | 23.12 | 22.47 | -0.65 | -2.81% | 22.31 | 23.12 | 82453 | 18602 | 2.06% |
| 2025-02-12 | 22.60 | 23.12 | 0.48 | 2.12% | 22.54 | 24.24 | 104102 | 24351 | 2.60% |
| 2025-02-11 | 22.56 | 22.64 | -0.01 | -0.04% | 22.18 | 23.10 | 65537 | 14834 | 1.64% |
| 2025-02-10 | 21.94 | 22.65 | 0.75 | 3.42% | 21.78 | 22.76 | 75144 | 16829 | 1.88% |
| 2025-02-07 | 21.55 | 21.90 | 0.32 | 1.48% | 21.43 | 22.33 | 67684 | 14808 | 1.69% |
| 2025-02-06 | 21.28 | 21.58 | 0.00 | 0.00% | 20.91 | 21.64 | 51919 | 11121 | 1.30% |
| 2025-02-05 | 20.82 | 21.58 | 1.11 | 5.42% | 20.50 | 22.09 | 57718 | 12151 | 1.44% |
| 2025-01-27 | 20.38 | 20.47 | 0.08 | 0.39% | 20.34 | 20.68 | 24994 | 5139 | 0.62% |
| 2025-01-24 | 20.20 | 20.39 | 0.11 | 0.54% | 20.16 | 20.42 | 19131 | 3883 | 0.48% |
| 2025-01-23 | 20.55 | 20.28 | -0.06 | -0.29% | 20.25 | 20.62 | 24257 | 4963 | 0.61% |
| 2025-01-22 | 20.27 | 20.34 | -0.02 | -0.10% | 20.21 | 20.60 | 17860 | 3643 | 0.45% |
| 2025-01-21 | 20.55 | 20.36 | -0.16 | -0.78% | 20.18 | 20.78 | 17963 | 3654 | 0.45% |
| 2025-01-20 | 20.30 | 20.52 | 0.28 | 1.38% | 20.28 | 20.63 | 21711 | 4447 | 0.54% |
| 2025-01-17 | 20.31 | 20.24 | -0.16 | -0.78% | 20.15 | 20.42 | 16503 | 3346 | 0.41% |
| 2025-01-16 | 20.10 | 20.40 | 0.30 | 1.49% | 20.06 | 20.44 | 33664 | 6830 | 0.84% |
| 2025-01-15 | 20.25 | 20.10 | -0.11 | -0.54% | 19.97 | 20.25 | 18104 | 3633 | 0.45% |
| 2025-01-14 | 19.75 | 20.21 | 0.51 | 2.59% | 19.70 | 20.26 | 23292 | 4671 | 0.58% |
| 2025-01-13 | 19.33 | 19.70 | 0.12 | 0.61% | 19.19 | 19.75 | 16671 | 3253 | 0.42% |
| 2025-01-10 | 20.16 | 19.58 | -0.59 | -2.93% | 19.58 | 20.20 | 22344 | 4445 | 0.56% |
| 2025-01-09 | 19.98 | 20.17 | 0.01 | 0.05% | 19.91 | 20.24 | 19321 | 3895 | 0.48% |
| 2025-01-08 | 20.16 | 20.16 | -0.05 | -0.25% | 19.63 | 20.26 | 25596 | 5112 | 0.64% |
| 2025-01-07 | 20.06 | 20.21 | 0.15 | 0.75% | 19.81 | 20.21 | 22327 | 4470 | 0.56% |
| 2025-01-06 | 19.94 | 20.06 | 0.16 | 0.80% | 19.55 | 20.36 | 30386 | 6097 | 0.76% |
| 2025-01-03 | 20.71 | 19.90 | -0.81 | -3.91% | 19.90 | 20.88 | 33255 | 6742 | 0.83% |
| 2025-01-02 | 21.10 | 20.71 | -0.71 | -3.31% | 20.54 | 21.50 | 35597 | 7486 | 0.89% |
| 2024-12-31 | 22.30 | 21.42 | -0.34 | -1.56% | 21.37 | 22.30 | 30145 | 6554 | 0.75% |
| 2024-12-30 | 22.36 | 21.76 | -0.58 | -2.60% | 21.71 | 22.40 | 33095 | 7262 | 0.83% |
| 2024-12-27 | 22.13 | 22.34 | 0.21 | 0.95% | 22.10 | 22.57 | 35381 | 7918 | 0.88% |
| 2024-12-26 | 22.10 | 22.13 | -0.11 | -0.49% | 22.08 | 22.39 | 32383 | 7189 | 0.81% |