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 | 25.51 | 26.64 | 0.78 | 3.02% | 25.47 | 27.35 | 46092 | 12378 | 5.02% |
| 2025-04-02 | 25.41 | 25.86 | 0.39 | 1.53% | 25.41 | 26.58 | 28287 | 7339 | 3.08% |
| 2025-04-01 | 25.00 | 25.47 | 0.73 | 2.95% | 24.85 | 26.68 | 38143 | 9897 | 4.15% |
| 2025-03-31 | 24.25 | 24.74 | 0.08 | 0.32% | 23.66 | 25.05 | 28972 | 7002 | 3.16% |
| 2025-03-28 | 25.54 | 24.66 | -0.74 | -2.91% | 24.50 | 25.79 | 28440 | 7111 | 3.10% |
| 2025-03-27 | 26.04 | 25.40 | -0.26 | -1.01% | 24.94 | 26.24 | 28901 | 7394 | 3.15% |
| 2025-03-26 | 26.02 | 25.66 | -0.14 | -0.54% | 25.58 | 26.56 | 39865 | 10379 | 4.34% |
| 2025-03-25 | 26.95 | 25.80 | -1.01 | -3.77% | 25.80 | 27.79 | 50964 | 13653 | 5.55% |
| 2025-03-24 | 26.32 | 26.81 | 0.21 | 0.79% | 25.80 | 27.19 | 68493 | 18181 | 7.46% |
| 2025-03-21 | 24.99 | 26.60 | 1.30 | 5.14% | 24.60 | 27.20 | 76647 | 20106 | 8.35% |
| 2025-03-20 | 25.56 | 25.30 | -0.26 | -1.02% | 24.51 | 25.88 | 17506 | 4456 | 1.91% |
| 2025-03-19 | 25.97 | 25.56 | -0.42 | -1.62% | 25.31 | 25.97 | 23032 | 5874 | 2.51% |
| 2025-03-18 | 26.36 | 25.98 | -0.12 | -0.46% | 25.71 | 26.71 | 30878 | 8091 | 3.36% |
| 2025-03-17 | 26.04 | 26.10 | 0.30 | 1.16% | 25.38 | 26.26 | 28064 | 7284 | 3.06% |
| 2025-03-14 | 25.94 | 25.80 | -0.11 | -0.42% | 25.23 | 26.08 | 40585 | 10436 | 4.42% |
| 2025-03-13 | 26.69 | 25.91 | -1.07 | -3.97% | 25.21 | 27.00 | 56195 | 14473 | 6.12% |
| 2025-03-12 | 26.09 | 26.98 | 1.02 | 3.93% | 25.71 | 27.65 | 57055 | 15251 | 6.21% |
| 2025-03-11 | 26.05 | 25.96 | -0.49 | -1.85% | 25.18 | 26.48 | 42377 | 10920 | 4.62% |
| 2025-03-10 | 27.00 | 26.45 | -0.58 | -2.15% | 26.34 | 27.32 | 41415 | 11090 | 4.51% |
| 2025-03-07 | 28.11 | 27.03 | -0.69 | -2.49% | 26.71 | 28.82 | 72031 | 20003 | 7.85% |
| 2025-03-06 | 26.25 | 27.72 | 2.57 | 10.22% | 26.25 | 28.80 | 91159 | 25044 | 9.93% |
| 2025-03-05 | 25.77 | 25.15 | -0.37 | -1.45% | 24.72 | 25.77 | 29131 | 7298 | 3.17% |
| 2025-03-04 | 24.76 | 25.52 | 0.32 | 1.27% | 24.66 | 26.00 | 42817 | 10938 | 4.66% |
| 2025-03-03 | 24.13 | 25.20 | 1.15 | 4.78% | 23.65 | 26.45 | 56804 | 14303 | 6.19% |
| 2025-02-28 | 25.65 | 24.05 | -1.60 | -6.24% | 23.98 | 25.94 | 37687 | 9299 | 4.10% |
| 2025-02-27 | 26.50 | 25.65 | -0.68 | -2.58% | 24.88 | 26.75 | 42951 | 11014 | 4.57% |
| 2025-02-26 | 26.23 | 26.33 | 0.09 | 0.34% | 25.83 | 26.66 | 44204 | 11590 | 4.70% |
| 2025-02-25 | 25.63 | 26.24 | 0.24 | 0.92% | 25.40 | 26.94 | 48741 | 12786 | 5.19% |
| 2025-02-24 | 26.86 | 26.00 | -1.00 | -3.70% | 25.65 | 26.86 | 70165 | 18245 | 7.47% |
| 2025-02-21 | 25.60 | 27.00 | 0.65 | 2.47% | 24.86 | 27.06 | 97281 | 25191 | 10.35% |
| 2025-02-20 | 26.46 | 26.35 | -0.35 | -1.31% | 26.12 | 27.15 | 39189 | 10378 | 4.17% |
| 2025-02-19 | 25.88 | 26.70 | 0.85 | 3.29% | 25.87 | 26.93 | 47646 | 12635 | 5.07% |
| 2025-02-18 | 27.36 | 25.85 | -1.98 | -7.11% | 25.70 | 27.64 | 72247 | 19198 | 7.69% |
| 2025-02-17 | 28.75 | 27.83 | -1.51 | -5.15% | 27.45 | 29.20 | 70041 | 19760 | 7.45% |
| 2025-02-14 | 27.46 | 29.34 | 2.01 | 7.35% | 27.45 | 29.68 | 88592 | 25520 | 9.43% |
| 2025-02-13 | 28.50 | 27.33 | -1.07 | -3.77% | 26.53 | 28.50 | 73304 | 19964 | 7.80% |
| 2025-02-12 | 27.33 | 28.40 | 0.78 | 2.82% | 27.01 | 29.42 | 61918 | 17528 | 6.59% |
| 2025-02-11 | 26.35 | 27.62 | 0.82 | 3.06% | 26.16 | 28.80 | 78421 | 21569 | 8.35% |
| 2025-02-10 | 25.87 | 26.80 | 1.41 | 5.55% | 25.31 | 27.22 | 74645 | 19670 | 7.94% |
| 2025-02-07 | 25.98 | 25.39 | -0.71 | -2.72% | 24.89 | 26.23 | 69431 | 17589 | 7.39% |
| 2025-02-06 | 25.43 | 26.10 | 0.60 | 2.35% | 25.23 | 26.19 | 52005 | 13430 | 5.53% |
| 2025-02-05 | 24.20 | 25.50 | 2.66 | 11.65% | 23.60 | 26.65 | 86979 | 21715 | 9.26% |
| 2025-01-27 | 23.67 | 22.84 | -0.50 | -2.14% | 22.43 | 23.81 | 51805 | 11884 | 5.51% |
| 2025-01-24 | 21.19 | 23.34 | 2.10 | 9.89% | 21.01 | 23.99 | 80186 | 18086 | 8.53% |
| 2025-01-23 | 22.10 | 21.24 | -0.58 | -2.66% | 21.01 | 22.30 | 40571 | 8858 | 4.32% |
| 2025-01-22 | 22.07 | 21.82 | -0.37 | -1.67% | 21.55 | 22.14 | 24600 | 5364 | 2.62% |
| 2025-01-21 | 22.08 | 22.19 | -0.06 | -0.27% | 21.70 | 22.66 | 37454 | 8251 | 3.99% |
| 2025-01-20 | 22.50 | 22.25 | 2.60 | 13.23% | 21.20 | 23.00 | 86737 | 19237 | 9.23% |
| 2025-01-17 | 19.28 | 19.65 | 0.32 | 1.66% | 19.10 | 19.89 | 23300 | 4550 | 2.48% |
| 2025-01-16 | 19.90 | 19.33 | -0.25 | -1.28% | 19.25 | 20.25 | 24584 | 4827 | 2.62% |
| 2025-01-15 | 19.90 | 19.58 | -0.32 | -1.61% | 19.50 | 20.13 | 16393 | 3240 | 1.74% |
| 2025-01-14 | 19.19 | 19.90 | 1.25 | 6.70% | 18.70 | 19.91 | 21356 | 4167 | 2.27% |
| 2025-01-13 | 18.58 | 18.65 | 0.08 | 0.43% | 17.83 | 18.87 | 13734 | 2537 | 1.46% |
| 2025-01-10 | 19.16 | 18.57 | -0.43 | -2.26% | 18.33 | 19.26 | 17798 | 3355 | 1.89% |
| 2025-01-09 | 19.16 | 19.00 | 0.08 | 0.42% | 18.65 | 19.26 | 13461 | 2572 | 1.43% |
| 2025-01-08 | 19.00 | 18.92 | -0.06 | -0.32% | 18.18 | 19.28 | 21856 | 4109 | 2.33% |
| 2025-01-07 | 18.30 | 18.98 | 0.88 | 4.86% | 18.05 | 19.01 | 18644 | 3456 | 1.98% |
| 2025-01-06 | 18.20 | 18.10 | -0.10 | -0.55% | 17.34 | 18.72 | 22874 | 4150 | 2.43% |
| 2025-01-03 | 19.59 | 18.20 | -1.39 | -7.10% | 18.19 | 19.93 | 27522 | 5181 | 2.93% |
| 2025-01-02 | 21.00 | 19.59 | -1.44 | -6.85% | 19.37 | 21.01 | 30753 | 6169 | 3.27% |
| 2024-12-31 | 21.48 | 21.03 | -0.32 | -1.50% | 20.49 | 22.15 | 31810 | 6718 | 3.39% |
| 2024-12-30 | 22.00 | 21.35 | -0.57 | -2.60% | 21.10 | 22.00 | 19821 | 4252 | 2.11% |
| 2024-12-27 | 22.13 | 21.92 | 0.06 | 0.27% | 21.45 | 22.13 | 20799 | 4544 | 2.21% |
| 2024-12-26 | 21.54 | 21.86 | 0.44 | 2.05% | 21.42 | 22.22 | 19000 | 4168 | 2.02% |
| 2024-12-25 | 21.64 | 21.42 | -0.36 | -1.65% | 20.81 | 22.20 | 24411 | 5200 | 2.60% |