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 | 25.86 | 25.30 | -0.80 | -3.07% | 25.08 | 25.96 | 14849 | 3766 | 1.60% |
| 2025-04-02 | 26.20 | 26.10 | -0.03 | -0.11% | 25.82 | 26.26 | 11990 | 3123 | 1.29% |
| 2025-04-01 | 26.99 | 26.13 | -0.47 | -1.77% | 26.03 | 27.11 | 36048 | 9592 | 3.88% |
| 2025-03-31 | 25.45 | 26.60 | 1.25 | 4.93% | 25.45 | 26.97 | 30887 | 8102 | 3.33% |
| 2025-03-28 | 25.67 | 25.35 | -0.32 | -1.25% | 25.20 | 25.76 | 12210 | 3107 | 1.32% |
| 2025-03-27 | 25.20 | 25.67 | 0.34 | 1.34% | 24.95 | 25.92 | 14766 | 3780 | 1.59% |
| 2025-03-26 | 25.26 | 25.33 | -0.17 | -0.67% | 25.08 | 25.76 | 11977 | 3036 | 1.29% |
| 2025-03-25 | 25.40 | 25.50 | 0.17 | 0.67% | 24.91 | 25.63 | 9825 | 2486 | 1.06% |
| 2025-03-24 | 25.70 | 25.33 | -0.37 | -1.44% | 24.88 | 25.83 | 11817 | 2995 | 1.27% |
| 2025-03-21 | 26.38 | 25.70 | -0.68 | -2.58% | 25.51 | 26.38 | 18493 | 4779 | 1.99% |
| 2025-03-20 | 26.50 | 26.38 | -0.12 | -0.45% | 26.10 | 26.58 | 12114 | 3180 | 1.31% |
| 2025-03-19 | 26.46 | 26.50 | 0.02 | 0.08% | 26.36 | 26.81 | 16096 | 4283 | 1.73% |
| 2025-03-18 | 27.26 | 26.48 | -0.43 | -1.60% | 26.26 | 27.58 | 33866 | 9108 | 3.65% |
| 2025-03-17 | 26.25 | 26.91 | 0.61 | 2.32% | 26.25 | 27.18 | 21813 | 5856 | 2.35% |
| 2025-03-14 | 26.24 | 26.30 | 0.09 | 0.34% | 25.62 | 26.47 | 13400 | 3495 | 1.44% |
| 2025-03-13 | 26.18 | 26.21 | 0.03 | 0.11% | 25.47 | 26.33 | 18423 | 4762 | 1.99% |
| 2025-03-12 | 26.57 | 26.18 | -0.34 | -1.28% | 26.13 | 26.97 | 16035 | 4229 | 1.73% |
| 2025-03-11 | 26.12 | 26.52 | -0.11 | -0.41% | 26.00 | 27.10 | 15759 | 4191 | 1.70% |
| 2025-03-10 | 26.56 | 26.63 | 0.23 | 0.87% | 26.18 | 26.73 | 13337 | 3528 | 1.44% |
| 2025-03-07 | 27.00 | 26.40 | -0.34 | -1.27% | 26.14 | 27.44 | 31385 | 8389 | 3.38% |
| 2025-03-06 | 26.98 | 26.74 | -0.18 | -0.67% | 26.53 | 27.45 | 32248 | 8671 | 3.47% |
| 2025-03-05 | 26.62 | 26.92 | 0.18 | 0.67% | 26.24 | 26.99 | 19426 | 5186 | 2.09% |
| 2025-03-04 | 26.39 | 26.74 | 0.44 | 1.67% | 26.00 | 26.92 | 17988 | 4776 | 1.94% |
| 2025-03-03 | 25.70 | 26.30 | 0.60 | 2.33% | 25.70 | 26.60 | 19597 | 5148 | 2.11% |
| 2025-02-28 | 25.50 | 25.70 | -0.01 | -0.04% | 25.50 | 25.98 | 15829 | 4055 | 1.71% |
| 2025-02-27 | 26.30 | 25.71 | -0.64 | -2.43% | 25.32 | 26.88 | 29445 | 7633 | 3.17% |
| 2025-02-26 | 25.60 | 26.35 | 0.80 | 3.13% | 25.60 | 26.39 | 26560 | 6945 | 2.86% |
| 2025-02-25 | 25.05 | 25.55 | 0.14 | 0.55% | 24.98 | 26.14 | 18725 | 4797 | 2.02% |
| 2025-02-24 | 25.31 | 25.41 | 0.26 | 1.03% | 24.95 | 25.50 | 13366 | 3369 | 1.44% |
| 2025-02-21 | 24.60 | 25.15 | 0.50 | 2.03% | 24.50 | 25.55 | 33668 | 8457 | 3.63% |
| 2025-02-20 | 23.39 | 24.65 | 1.25 | 5.34% | 23.29 | 24.65 | 18770 | 4504 | 2.02% |
| 2025-02-19 | 23.00 | 23.40 | 0.46 | 2.01% | 22.86 | 23.46 | 6737 | 1565 | 0.73% |
| 2025-02-18 | 23.10 | 22.94 | -0.34 | -1.46% | 22.88 | 23.69 | 10785 | 2511 | 1.16% |
| 2025-02-17 | 23.35 | 23.28 | 0.13 | 0.56% | 23.06 | 23.70 | 8857 | 2065 | 0.95% |
| 2025-02-14 | 23.13 | 23.15 | -0.10 | -0.43% | 23.03 | 23.57 | 7275 | 1694 | 0.82% |
| 2025-02-13 | 23.85 | 23.25 | -0.56 | -2.35% | 23.25 | 23.85 | 6936 | 1628 | 0.78% |
| 2025-02-12 | 23.87 | 23.81 | -0.05 | -0.21% | 23.68 | 23.95 | 6645 | 1581 | 0.75% |
| 2025-02-11 | 23.60 | 23.86 | 0.28 | 1.19% | 23.13 | 23.98 | 9291 | 2188 | 1.05% |
| 2025-02-10 | 23.63 | 23.58 | 0.09 | 0.38% | 23.10 | 23.65 | 9826 | 2289 | 1.11% |
| 2025-02-07 | 23.42 | 23.49 | 0.07 | 0.30% | 23.20 | 23.88 | 8690 | 2045 | 0.98% |
| 2025-02-06 | 22.71 | 23.42 | 0.71 | 3.13% | 22.47 | 23.46 | 6820 | 1581 | 0.77% |
| 2025-02-05 | 23.23 | 22.71 | -0.23 | -1.00% | 22.30 | 23.23 | 4720 | 1076 | 0.53% |
| 2025-01-27 | 23.26 | 22.94 | -0.03 | -0.13% | 22.78 | 23.31 | 3603 | 828 | 0.41% |
| 2025-01-24 | 22.87 | 22.97 | 0.11 | 0.48% | 22.54 | 23.09 | 4102 | 936 | 0.46% |
| 2025-01-23 | 23.30 | 22.86 | -0.36 | -1.55% | 22.76 | 23.69 | 7604 | 1763 | 0.86% |
| 2025-01-22 | 23.93 | 23.22 | -0.28 | -1.19% | 22.79 | 23.93 | 4995 | 1165 | 0.56% |
| 2025-01-21 | 23.32 | 23.50 | 0.32 | 1.38% | 23.18 | 24.23 | 8845 | 2085 | 1.00% |
| 2025-01-20 | 23.21 | 23.18 | -0.03 | -0.13% | 23.03 | 23.63 | 5664 | 1317 | 0.64% |
| 2025-01-17 | 22.55 | 23.21 | 0.66 | 2.93% | 22.36 | 23.29 | 9834 | 2261 | 1.11% |
| 2025-01-16 | 22.58 | 22.55 | 0.03 | 0.13% | 22.03 | 22.77 | 9198 | 2062 | 1.04% |
| 2025-01-15 | 22.12 | 22.52 | 0.37 | 1.67% | 22.12 | 22.89 | 7641 | 1715 | 0.86% |
| 2025-01-14 | 21.75 | 22.15 | 0.49 | 2.26% | 21.55 | 22.41 | 8351 | 1842 | 0.94% |
| 2025-01-13 | 21.80 | 21.66 | -0.27 | -1.23% | 21.53 | 22.15 | 5212 | 1129 | 0.59% |
| 2025-01-10 | 22.03 | 21.93 | -0.43 | -1.92% | 21.92 | 22.55 | 5767 | 1276 | 0.65% |
| 2025-01-09 | 22.48 | 22.36 | 0.00 | 0.00% | 21.92 | 22.78 | 4692 | 1058 | 0.53% |
| 2025-01-08 | 22.84 | 22.36 | -0.39 | -1.71% | 21.80 | 22.97 | 6678 | 1485 | 0.76% |
| 2025-01-07 | 22.49 | 22.75 | 0.25 | 1.11% | 22.38 | 22.85 | 4199 | 950 | 0.47% |
| 2025-01-06 | 22.26 | 22.50 | 0.13 | 0.58% | 22.06 | 22.75 | 4433 | 995 | 0.50% |
| 2025-01-03 | 22.65 | 22.37 | -0.49 | -2.14% | 22.28 | 22.92 | 8166 | 1833 | 0.92% |
| 2025-01-02 | 23.30 | 22.86 | -0.64 | -2.72% | 22.70 | 23.61 | 12023 | 2763 | 1.36% |
| 2024-12-31 | 24.25 | 23.50 | -0.79 | -3.25% | 23.25 | 24.58 | 11500 | 2731 | 1.30% |
| 2024-12-30 | 23.57 | 24.29 | 0.73 | 3.10% | 23.20 | 24.81 | 15975 | 3875 | 1.81% |
| 2024-12-27 | 23.26 | 23.56 | 0.32 | 1.38% | 23.13 | 24.01 | 13081 | 3100 | 1.48% |
| 2024-12-26 | 23.18 | 23.24 | -0.06 | -0.26% | 23.07 | 23.64 | 10279 | 2387 | 1.16% |