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 | 26.07 | 25.33 | -0.99 | -3.76% | 25.17 | 26.48 | 14407 | 3698 | 2.30% |
| 2025-04-02 | 25.91 | 26.32 | 0.25 | 0.96% | 25.91 | 26.80 | 8746 | 2315 | 1.40% |
| 2025-04-01 | 25.93 | 26.07 | 0.14 | 0.54% | 25.93 | 26.49 | 10357 | 2716 | 1.66% |
| 2025-03-31 | 26.42 | 25.93 | -0.88 | -3.28% | 25.36 | 26.48 | 14494 | 3735 | 2.32% |
| 2025-03-28 | 26.60 | 26.81 | 0.20 | 0.75% | 26.49 | 27.11 | 12103 | 3245 | 1.94% |
| 2025-03-27 | 27.15 | 26.61 | -0.81 | -2.95% | 26.34 | 27.23 | 15868 | 4252 | 2.54% |
| 2025-03-26 | 26.84 | 27.42 | 0.54 | 2.01% | 26.62 | 27.73 | 16346 | 4485 | 2.61% |
| 2025-03-25 | 26.70 | 26.88 | 0.00 | 0.00% | 26.52 | 27.73 | 18441 | 5019 | 2.95% |
| 2025-03-24 | 27.59 | 26.88 | -1.06 | -3.79% | 26.05 | 28.26 | 26941 | 7300 | 4.31% |
| 2025-03-21 | 29.02 | 27.94 | -1.52 | -5.16% | 27.68 | 29.06 | 31422 | 8907 | 5.03% |
| 2025-03-20 | 28.74 | 29.46 | 0.54 | 1.87% | 28.13 | 30.15 | 48278 | 14127 | 7.72% |
| 2025-03-19 | 28.50 | 28.92 | 0.36 | 1.26% | 27.98 | 29.31 | 42125 | 12081 | 6.74% |
| 2025-03-18 | 28.02 | 28.56 | 0.54 | 1.93% | 27.81 | 29.55 | 46961 | 13410 | 7.51% |
| 2025-03-17 | 27.93 | 28.02 | -0.02 | -0.07% | 27.38 | 28.68 | 28276 | 7946 | 4.52% |
| 2025-03-14 | 27.01 | 28.04 | 0.76 | 2.79% | 26.49 | 28.16 | 29560 | 8083 | 4.73% |
| 2025-03-13 | 28.20 | 27.28 | -1.17 | -4.11% | 27.06 | 28.47 | 25576 | 7022 | 4.09% |
| 2025-03-12 | 27.85 | 28.45 | 0.60 | 2.15% | 27.60 | 28.63 | 32414 | 9127 | 5.18% |
| 2025-03-11 | 28.53 | 27.85 | -1.16 | -4.00% | 27.38 | 28.88 | 38401 | 10779 | 6.14% |
| 2025-03-10 | 27.99 | 29.01 | 1.54 | 5.61% | 27.96 | 29.28 | 59235 | 17053 | 9.47% |
| 2025-03-07 | 26.40 | 27.47 | 0.96 | 3.62% | 25.88 | 27.92 | 42544 | 11444 | 6.80% |
| 2025-03-06 | 26.05 | 26.51 | 0.56 | 2.16% | 26.03 | 27.23 | 25714 | 6889 | 4.11% |
| 2025-03-05 | 25.85 | 25.95 | 0.05 | 0.19% | 25.23 | 26.25 | 19753 | 5075 | 3.16% |
| 2025-03-04 | 25.98 | 25.90 | -0.24 | -0.92% | 25.60 | 26.23 | 22984 | 5952 | 3.68% |
| 2025-03-03 | 26.18 | 26.14 | 0.42 | 1.63% | 25.40 | 26.79 | 19894 | 5218 | 3.18% |
| 2025-02-28 | 27.24 | 25.72 | -1.65 | -6.03% | 25.59 | 27.60 | 22749 | 5988 | 3.64% |
| 2025-02-27 | 27.37 | 27.37 | 0.05 | 0.18% | 26.68 | 27.84 | 21293 | 5813 | 3.41% |
| 2025-02-26 | 27.28 | 27.32 | 0.01 | 0.04% | 27.20 | 28.17 | 25761 | 7119 | 4.12% |
| 2025-02-25 | 27.70 | 27.31 | -0.74 | -2.64% | 26.88 | 28.00 | 30016 | 8213 | 4.80% |
| 2025-02-24 | 28.48 | 28.05 | -0.45 | -1.58% | 27.33 | 28.70 | 27216 | 7633 | 4.35% |
| 2025-02-21 | 27.68 | 28.50 | 0.73 | 2.63% | 27.37 | 28.84 | 30465 | 8564 | 4.87% |
| 2025-02-20 | 28.00 | 27.77 | -0.30 | -1.07% | 27.62 | 28.40 | 25632 | 7164 | 4.10% |
| 2025-02-19 | 27.47 | 28.07 | 0.59 | 2.15% | 27.28 | 28.51 | 31850 | 8896 | 5.09% |
| 2025-02-18 | 27.40 | 27.48 | -0.03 | -0.11% | 27.24 | 28.99 | 49409 | 13913 | 7.90% |
| 2025-02-17 | 27.93 | 27.51 | -0.11 | -0.40% | 26.89 | 27.93 | 32470 | 8853 | 5.19% |
| 2025-02-14 | 25.69 | 27.62 | 1.90 | 7.39% | 25.52 | 27.65 | 53800 | 14383 | 8.61% |
| 2025-02-13 | 27.50 | 25.72 | -1.78 | -6.47% | 25.72 | 27.50 | 42321 | 11122 | 6.77% |
| 2025-02-12 | 26.70 | 27.50 | 0.70 | 2.61% | 25.63 | 28.61 | 62671 | 16974 | 10.02% |
| 2025-02-11 | 24.54 | 26.80 | 2.18 | 8.85% | 24.20 | 26.82 | 59421 | 15264 | 9.50% |
| 2025-02-10 | 24.70 | 24.62 | -0.06 | -0.24% | 23.87 | 24.95 | 31714 | 7725 | 5.07% |
| 2025-02-07 | 24.47 | 24.68 | 0.38 | 1.56% | 24.12 | 25.29 | 33576 | 8297 | 5.37% |
| 2025-02-06 | 23.20 | 24.30 | 0.85 | 3.62% | 23.20 | 24.53 | 26023 | 6283 | 4.16% |
| 2025-02-05 | 24.00 | 23.45 | -0.37 | -1.55% | 23.15 | 24.08 | 17651 | 4134 | 2.82% |
| 2025-01-27 | 23.43 | 23.82 | 0.75 | 3.25% | 22.83 | 23.99 | 24530 | 5751 | 3.92% |
| 2025-01-24 | 22.57 | 23.07 | 0.55 | 2.44% | 22.36 | 23.22 | 19418 | 4440 | 3.11% |
| 2025-01-23 | 22.81 | 22.52 | 0.04 | 0.18% | 22.52 | 23.26 | 15499 | 3552 | 2.48% |
| 2025-01-22 | 22.95 | 22.48 | -0.52 | -2.26% | 22.31 | 22.96 | 14319 | 3228 | 2.29% |
| 2025-01-21 | 23.20 | 23.00 | -0.15 | -0.65% | 22.86 | 23.48 | 17278 | 3996 | 2.76% |
| 2025-01-20 | 23.03 | 23.15 | 0.36 | 1.58% | 23.03 | 23.88 | 21429 | 5000 | 3.43% |
| 2025-01-17 | 23.06 | 22.79 | -0.42 | -1.81% | 22.49 | 23.36 | 37171 | 8495 | 5.95% |
| 2025-01-16 | 26.36 | 23.21 | -3.69 | -13.72% | 22.88 | 26.51 | 63312 | 15451 | 10.13% |
| 2025-01-15 | 25.60 | 26.90 | 1.18 | 4.59% | 25.20 | 27.99 | 26431 | 7085 | 4.23% |
| 2025-01-14 | 23.76 | 25.72 | 1.96 | 8.25% | 23.76 | 26.30 | 19083 | 4826 | 3.05% |
| 2025-01-13 | 23.88 | 23.76 | -0.24 | -1.00% | 23.05 | 24.34 | 9046 | 2141 | 1.45% |
| 2025-01-10 | 24.84 | 24.00 | -0.89 | -3.58% | 24.00 | 25.20 | 17985 | 4409 | 2.88% |
| 2025-01-09 | 24.25 | 24.89 | -0.22 | -0.88% | 24.25 | 25.32 | 10123 | 2517 | 1.62% |
| 2025-01-08 | 24.31 | 25.11 | 0.71 | 2.91% | 23.32 | 25.58 | 27881 | 6796 | 4.46% |
| 2025-01-07 | 23.44 | 24.40 | 1.29 | 5.58% | 23.11 | 24.66 | 17651 | 4244 | 2.82% |
| 2025-01-06 | 23.57 | 23.11 | -0.45 | -1.91% | 22.90 | 24.13 | 13573 | 3173 | 2.17% |
| 2025-01-03 | 24.48 | 23.56 | -0.94 | -3.84% | 23.45 | 24.80 | 25243 | 6082 | 4.04% |
| 2025-01-02 | 27.21 | 24.50 | -2.63 | -9.69% | 24.01 | 27.21 | 36965 | 9412 | 7.60% |
| 2024-12-31 | 26.84 | 27.13 | 0.08 | 0.30% | 26.80 | 28.39 | 24053 | 6658 | 4.94% |
| 2024-12-30 | 27.05 | 27.05 | 0.01 | 0.04% | 25.65 | 27.88 | 17639 | 4751 | 3.62% |
| 2024-12-27 | 27.80 | 27.04 | -0.76 | -2.73% | 26.72 | 28.17 | 19508 | 5327 | 4.01% |
| 2024-12-26 | 25.51 | 27.80 | 2.10 | 8.17% | 25.51 | 28.18 | 48946 | 13396 | 10.06% |
| 2024-12-25 | 25.14 | 25.70 | 0.67 | 2.68% | 24.53 | 26.18 | 43481 | 11117 | 8.94% |