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 | 25.71 | 25.18 | -1.08 | -4.11% | 24.90 | 26.38 | 77275 | 19738 | 4.24% |
| 2025-04-02 | 26.00 | 26.26 | 0.28 | 1.08% | 25.86 | 26.78 | 71352 | 18793 | 3.91% |
| 2025-04-01 | 25.83 | 25.98 | 0.15 | 0.58% | 25.78 | 27.25 | 120072 | 31772 | 6.59% |
| 2025-03-31 | 24.25 | 25.83 | 1.30 | 5.30% | 24.02 | 25.92 | 90467 | 22604 | 4.96% |
| 2025-03-28 | 24.82 | 24.53 | -0.27 | -1.09% | 24.49 | 25.40 | 54589 | 13582 | 2.99% |
| 2025-03-27 | 24.45 | 24.80 | 0.01 | 0.04% | 24.10 | 25.68 | 73097 | 18247 | 4.01% |
| 2025-03-26 | 24.32 | 24.79 | 0.39 | 1.60% | 24.32 | 25.03 | 62927 | 15565 | 3.45% |
| 2025-03-25 | 25.04 | 24.40 | -0.57 | -2.28% | 24.23 | 25.18 | 38962 | 9557 | 2.14% |
| 2025-03-24 | 24.69 | 24.97 | 0.40 | 1.63% | 24.49 | 25.47 | 52494 | 13086 | 2.88% |
| 2025-03-21 | 25.44 | 24.57 | -0.99 | -3.87% | 24.53 | 25.70 | 52363 | 13117 | 2.87% |
| 2025-03-20 | 25.90 | 25.56 | -0.34 | -1.31% | 25.55 | 26.17 | 47755 | 12358 | 2.62% |
| 2025-03-19 | 26.07 | 25.90 | -0.35 | -1.33% | 25.70 | 26.31 | 45784 | 11860 | 2.51% |
| 2025-03-18 | 26.00 | 26.25 | 0.28 | 1.08% | 25.92 | 26.57 | 46920 | 12315 | 2.57% |
| 2025-03-17 | 25.66 | 25.97 | 0.31 | 1.21% | 25.40 | 26.18 | 52001 | 13468 | 2.85% |
| 2025-03-14 | 24.96 | 25.66 | 0.70 | 2.80% | 24.76 | 25.70 | 59515 | 15050 | 3.26% |
| 2025-03-13 | 26.30 | 24.96 | -1.34 | -5.10% | 24.70 | 26.33 | 92599 | 23473 | 5.08% |
| 2025-03-12 | 26.39 | 26.30 | -0.02 | -0.08% | 26.12 | 26.93 | 71537 | 18938 | 3.92% |
| 2025-03-11 | 26.78 | 26.32 | -0.49 | -1.83% | 25.82 | 26.96 | 77256 | 20314 | 4.24% |
| 2025-03-10 | 26.88 | 26.81 | -0.13 | -0.48% | 26.45 | 27.10 | 65129 | 17430 | 3.57% |
| 2025-03-07 | 27.10 | 26.94 | -0.40 | -1.46% | 26.35 | 27.75 | 91185 | 24632 | 5.00% |
| 2025-03-06 | 27.13 | 27.34 | 0.34 | 1.26% | 27.11 | 28.30 | 135393 | 37428 | 7.43% |
| 2025-03-05 | 27.01 | 27.00 | -0.21 | -0.77% | 26.26 | 27.42 | 100681 | 26997 | 5.52% |
| 2025-03-04 | 26.00 | 27.21 | 0.54 | 2.02% | 25.81 | 27.75 | 148712 | 39862 | 8.16% |
| 2025-03-03 | 27.77 | 26.67 | -1.00 | -3.61% | 26.00 | 28.00 | 147248 | 39432 | 8.08% |
| 2025-02-28 | 29.08 | 27.67 | -1.90 | -6.43% | 27.45 | 29.83 | 199789 | 56850 | 10.96% |
| 2025-02-27 | 26.88 | 29.57 | 3.53 | 13.56% | 26.75 | 30.49 | 304936 | 88419 | 16.72% |
| 2025-02-26 | 25.85 | 26.04 | 0.24 | 0.93% | 25.45 | 26.36 | 96147 | 24941 | 5.27% |
| 2025-02-25 | 24.91 | 25.80 | 0.39 | 1.53% | 24.90 | 26.22 | 110689 | 28388 | 6.07% |
| 2025-02-24 | 25.20 | 25.41 | 0.18 | 0.71% | 24.97 | 25.80 | 85894 | 21790 | 4.71% |
| 2025-02-21 | 24.10 | 25.23 | 1.15 | 4.78% | 23.85 | 25.25 | 108119 | 26737 | 5.93% |
| 2025-02-20 | 23.82 | 24.08 | 0.26 | 1.09% | 23.62 | 24.28 | 62471 | 15014 | 3.43% |
| 2025-02-19 | 22.98 | 23.82 | 0.84 | 3.66% | 22.91 | 23.86 | 74650 | 17601 | 4.09% |
| 2025-02-18 | 23.81 | 22.98 | -0.98 | -4.09% | 22.81 | 24.03 | 68479 | 16003 | 3.76% |
| 2025-02-17 | 23.65 | 23.96 | 0.32 | 1.35% | 23.58 | 24.13 | 72076 | 17174 | 3.95% |
| 2025-02-14 | 24.45 | 23.64 | -0.93 | -3.79% | 23.38 | 24.54 | 98885 | 23479 | 5.42% |
| 2025-02-13 | 25.74 | 24.57 | -1.28 | -4.95% | 24.48 | 25.74 | 93147 | 23221 | 5.11% |
| 2025-02-12 | 25.37 | 25.85 | 0.43 | 1.69% | 24.86 | 25.88 | 105952 | 26845 | 5.81% |
| 2025-02-11 | 25.72 | 25.42 | -0.41 | -1.59% | 25.10 | 25.82 | 65022 | 16563 | 3.57% |
| 2025-02-10 | 25.65 | 25.83 | 0.24 | 0.94% | 25.22 | 25.95 | 86748 | 22206 | 4.76% |
| 2025-02-07 | 25.69 | 25.59 | -0.02 | -0.08% | 25.13 | 26.20 | 97725 | 25083 | 5.36% |
| 2025-02-06 | 24.23 | 25.61 | 1.26 | 5.17% | 24.11 | 25.85 | 109229 | 27701 | 5.99% |
| 2025-02-05 | 24.97 | 24.35 | -0.18 | -0.73% | 24.13 | 25.08 | 65709 | 16139 | 3.60% |
| 2025-01-27 | 25.12 | 24.53 | -0.58 | -2.31% | 24.44 | 25.26 | 65750 | 16284 | 3.61% |
| 2025-01-24 | 24.37 | 25.11 | 0.50 | 2.03% | 24.37 | 25.17 | 64863 | 16167 | 3.56% |
| 2025-01-23 | 25.96 | 24.61 | -1.29 | -4.98% | 24.61 | 26.38 | 147887 | 37598 | 8.11% |
| 2025-01-22 | 26.18 | 25.90 | -0.54 | -2.04% | 25.44 | 26.66 | 130683 | 33869 | 7.17% |
| 2025-01-21 | 26.00 | 26.44 | 0.52 | 2.01% | 25.60 | 26.60 | 119635 | 31255 | 6.56% |
| 2025-01-20 | 26.01 | 25.92 | -0.86 | -3.21% | 25.44 | 26.20 | 160399 | 41395 | 8.80% |
| 2025-01-17 | 24.65 | 26.78 | 1.93 | 7.77% | 24.65 | 27.08 | 172366 | 44834 | 9.45% |
| 2025-01-16 | 25.83 | 24.85 | -0.70 | -2.74% | 24.47 | 26.07 | 89660 | 22536 | 4.92% |
| 2025-01-15 | 25.50 | 25.55 | 0.00 | 0.00% | 25.25 | 25.87 | 76984 | 19664 | 4.22% |
| 2025-01-14 | 23.70 | 25.55 | 1.99 | 8.45% | 23.36 | 25.88 | 121321 | 30241 | 6.65% |
| 2025-01-13 | 23.85 | 23.56 | -1.02 | -4.15% | 23.22 | 24.41 | 69344 | 16435 | 3.80% |
| 2025-01-10 | 24.56 | 24.58 | -0.17 | -0.69% | 24.42 | 25.34 | 67596 | 16863 | 3.71% |
| 2025-01-09 | 24.68 | 24.75 | -0.20 | -0.80% | 24.53 | 25.24 | 72235 | 17982 | 3.96% |
| 2025-01-08 | 24.07 | 24.95 | 0.53 | 2.17% | 23.99 | 25.34 | 102239 | 25070 | 5.61% |
| 2025-01-07 | 22.28 | 24.42 | 2.27 | 10.25% | 22.15 | 24.66 | 120982 | 28711 | 6.64% |
| 2025-01-06 | 22.20 | 22.15 | 0.24 | 1.10% | 21.72 | 22.42 | 51852 | 11439 | 2.84% |
| 2025-01-03 | 22.73 | 21.91 | -0.79 | -3.48% | 21.81 | 23.06 | 59371 | 13333 | 3.26% |
| 2025-01-02 | 23.90 | 22.70 | -1.25 | -5.22% | 22.38 | 23.91 | 76774 | 17724 | 4.21% |
| 2024-12-31 | 25.13 | 23.95 | -1.19 | -4.73% | 23.95 | 25.48 | 68718 | 16818 | 3.77% |
| 2024-12-30 | 25.16 | 25.14 | -0.22 | -0.87% | 24.60 | 26.00 | 66646 | 16896 | 3.66% |
| 2024-12-27 | 25.47 | 25.36 | -0.27 | -1.05% | 25.10 | 26.60 | 96688 | 25028 | 5.30% |
| 2024-12-26 | 25.06 | 25.63 | 0.33 | 1.30% | 24.83 | 25.88 | 84270 | 21494 | 4.62% |
| 2024-12-25 | 25.88 | 25.30 | -0.70 | -2.69% | 24.78 | 26.81 | 112487 | 28721 | 6.17% |