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 | 25.41 | 25.36 | -0.15 | -0.59% | 25.34 | 25.62 | 28920 | 7353 | 0.45% |
| 2025-04-02 | 25.59 | 25.51 | -0.09 | -0.35% | 25.41 | 25.65 | 22686 | 5788 | 0.36% |
| 2025-04-01 | 25.58 | 25.60 | 0.02 | 0.08% | 25.51 | 25.68 | 30999 | 7934 | 0.49% |
| 2025-03-31 | 25.50 | 25.58 | 0.00 | 0.00% | 25.45 | 25.79 | 28754 | 7370 | 0.45% |
| 2025-03-28 | 25.71 | 25.58 | -0.13 | -0.51% | 25.45 | 25.80 | 25679 | 6578 | 0.40% |
| 2025-03-27 | 25.83 | 25.71 | -0.14 | -0.54% | 25.63 | 25.91 | 27214 | 7007 | 0.43% |
| 2025-03-26 | 26.20 | 25.85 | -0.31 | -1.19% | 25.70 | 26.24 | 34739 | 8984 | 0.54% |
| 2025-03-25 | 25.95 | 26.16 | 0.23 | 0.89% | 25.81 | 26.24 | 35879 | 9360 | 0.56% |
| 2025-03-24 | 26.00 | 25.93 | -0.15 | -0.58% | 25.64 | 26.26 | 43000 | 11156 | 0.67% |
| 2025-03-21 | 26.13 | 26.08 | -0.07 | -0.27% | 25.97 | 26.33 | 37064 | 9698 | 0.58% |
| 2025-03-20 | 26.35 | 26.15 | -0.13 | -0.49% | 26.03 | 26.43 | 49245 | 12919 | 0.77% |
| 2025-03-19 | 26.28 | 26.28 | 0.00 | 0.00% | 26.24 | 26.42 | 36038 | 9484 | 0.56% |
| 2025-03-18 | 26.46 | 26.28 | -0.12 | -0.45% | 26.26 | 26.74 | 49162 | 13005 | 0.77% |
| 2025-03-17 | 25.95 | 26.40 | 0.45 | 1.73% | 25.92 | 26.49 | 84092 | 22084 | 1.32% |
| 2025-03-14 | 25.81 | 25.95 | 0.16 | 0.62% | 25.64 | 25.97 | 40031 | 10352 | 0.63% |
| 2025-03-13 | 25.98 | 25.79 | 0.19 | 0.74% | 25.65 | 25.99 | 44465 | 11477 | 0.70% |
| 2025-03-12 | 25.70 | 25.60 | -0.16 | -0.62% | 25.56 | 25.81 | 30654 | 7858 | 0.48% |
| 2025-03-11 | 25.80 | 25.76 | -0.10 | -0.39% | 25.47 | 25.80 | 34997 | 8962 | 0.55% |
| 2025-03-10 | 26.19 | 25.86 | -0.24 | -0.92% | 25.74 | 26.20 | 31232 | 8089 | 0.49% |
| 2025-03-07 | 25.67 | 26.10 | 0.43 | 1.68% | 25.57 | 26.36 | 64445 | 16816 | 1.01% |
| 2025-03-06 | 25.41 | 25.67 | 0.35 | 1.38% | 25.22 | 25.73 | 45108 | 11522 | 0.71% |
| 2025-03-05 | 25.39 | 25.32 | -0.14 | -0.55% | 25.18 | 25.45 | 33787 | 8542 | 0.53% |
| 2025-03-04 | 25.55 | 25.46 | -0.13 | -0.51% | 25.20 | 25.59 | 40746 | 10312 | 0.64% |
| 2025-03-03 | 25.83 | 25.59 | -0.31 | -1.20% | 25.59 | 25.95 | 37418 | 9618 | 0.59% |
| 2025-02-28 | 25.72 | 25.90 | 0.14 | 0.54% | 25.64 | 25.97 | 38040 | 9813 | 0.60% |
| 2025-02-27 | 26.13 | 25.76 | -0.42 | -1.60% | 25.68 | 26.24 | 60177 | 15547 | 0.94% |
| 2025-02-26 | 26.24 | 26.18 | 0.03 | 0.11% | 26.12 | 26.30 | 24419 | 6393 | 0.38% |
| 2025-02-25 | 26.27 | 26.15 | -0.19 | -0.72% | 26.10 | 26.39 | 29719 | 7792 | 0.47% |
| 2025-02-24 | 26.21 | 26.34 | 0.12 | 0.46% | 26.10 | 26.66 | 41462 | 10936 | 0.65% |
| 2025-02-21 | 26.42 | 26.22 | -0.17 | -0.64% | 26.17 | 26.44 | 43375 | 11383 | 0.68% |
| 2025-02-20 | 26.32 | 26.39 | -0.03 | -0.11% | 26.20 | 26.43 | 28839 | 7588 | 0.45% |
| 2025-02-19 | 26.67 | 26.42 | -0.29 | -1.09% | 26.20 | 26.71 | 56052 | 14761 | 0.88% |
| 2025-02-18 | 26.42 | 26.71 | 0.34 | 1.29% | 26.37 | 26.85 | 56982 | 15196 | 0.89% |
| 2025-02-17 | 26.35 | 26.37 | -0.02 | -0.08% | 26.17 | 26.55 | 37311 | 9823 | 0.58% |
| 2025-02-14 | 26.45 | 26.39 | -0.01 | -0.04% | 26.25 | 26.70 | 44243 | 11695 | 0.69% |
| 2025-02-13 | 26.49 | 26.40 | -0.12 | -0.45% | 26.36 | 26.60 | 27868 | 7375 | 0.44% |
| 2025-02-12 | 26.65 | 26.52 | -0.12 | -0.45% | 26.28 | 26.65 | 36392 | 9623 | 0.57% |
| 2025-02-11 | 26.66 | 26.64 | -0.02 | -0.08% | 26.39 | 26.82 | 39510 | 10502 | 0.62% |
| 2025-02-10 | 26.79 | 26.66 | -0.14 | -0.52% | 26.65 | 26.91 | 36376 | 9718 | 0.57% |
| 2025-02-07 | 26.83 | 26.80 | -0.06 | -0.22% | 26.40 | 27.15 | 59650 | 16012 | 0.93% |
| 2025-02-06 | 26.80 | 26.86 | 0.06 | 0.22% | 26.43 | 26.90 | 31218 | 8342 | 0.49% |
| 2025-02-05 | 27.33 | 26.80 | -0.53 | -1.94% | 26.60 | 27.41 | 43265 | 11656 | 0.68% |
| 2025-01-27 | 26.96 | 27.33 | 0.48 | 1.79% | 26.85 | 27.55 | 55917 | 15277 | 0.88% |
| 2025-01-24 | 26.92 | 26.85 | -0.10 | -0.37% | 26.71 | 27.07 | 37449 | 10064 | 0.59% |
| 2025-01-23 | 27.21 | 26.95 | 0.09 | 0.34% | 26.80 | 27.28 | 46957 | 12686 | 0.74% |
| 2025-01-22 | 26.88 | 26.86 | -0.12 | -0.44% | 26.67 | 27.19 | 39330 | 10576 | 0.62% |
| 2025-01-21 | 26.88 | 26.98 | 0.17 | 0.63% | 26.55 | 27.35 | 48101 | 12963 | 0.75% |
| 2025-01-20 | 26.64 | 26.81 | 0.26 | 0.98% | 26.42 | 27.08 | 57515 | 15396 | 0.90% |
| 2025-01-17 | 26.19 | 26.55 | 0.32 | 1.22% | 26.11 | 26.68 | 53684 | 14182 | 0.84% |
| 2025-01-16 | 26.28 | 26.23 | 0.03 | 0.11% | 26.08 | 26.76 | 59710 | 15741 | 0.94% |
| 2025-01-15 | 26.90 | 26.20 | -0.75 | -2.78% | 26.06 | 27.05 | 60352 | 15957 | 0.95% |
| 2025-01-14 | 26.55 | 26.95 | 0.59 | 2.24% | 26.21 | 27.02 | 48098 | 12882 | 0.75% |
| 2025-01-13 | 26.39 | 26.36 | 0.04 | 0.15% | 26.23 | 26.92 | 40754 | 10811 | 0.64% |
| 2025-01-10 | 26.43 | 26.32 | -0.12 | -0.45% | 26.21 | 26.74 | 39489 | 10422 | 0.62% |
| 2025-01-09 | 26.41 | 26.44 | -0.22 | -0.83% | 26.13 | 26.62 | 44512 | 11753 | 0.70% |
| 2025-01-08 | 27.05 | 26.66 | -0.59 | -2.17% | 26.31 | 27.20 | 63429 | 16971 | 1.00% |
| 2025-01-07 | 27.62 | 27.25 | -0.67 | -2.40% | 26.88 | 27.89 | 68880 | 18775 | 1.08% |
| 2025-01-06 | 27.35 | 27.92 | 0.15 | 0.54% | 26.87 | 27.93 | 86589 | 23640 | 1.36% |
| 2025-01-03 | 27.33 | 27.77 | 0.10 | 0.36% | 27.33 | 28.37 | 73154 | 20397 | 1.15% |
| 2025-01-02 | 28.96 | 27.67 | -0.86 | -3.01% | 27.43 | 28.99 | 108300 | 30766 | 4.03% |
| 2024-12-31 | 28.11 | 28.53 | 0.68 | 2.44% | 27.99 | 28.80 | 119885 | 34077 | 4.46% |
| 2024-12-30 | 28.06 | 27.85 | -0.26 | -0.92% | 27.80 | 28.35 | 34489 | 9677 | 1.28% |
| 2024-12-27 | 27.87 | 28.11 | 0.15 | 0.54% | 27.71 | 28.15 | 40908 | 11417 | 1.52% |
| 2024-12-26 | 27.79 | 27.96 | 0.13 | 0.47% | 27.58 | 28.40 | 54542 | 15342 | 2.03% |
| 2024-12-25 | 27.50 | 27.83 | 0.27 | 0.98% | 27.37 | 27.85 | 43645 | 12081 | 1.62% |