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 | 25.04 | 24.40 | -0.45 | -1.81% | 24.23 | 25.21 | 3041 | 749 | 0.36% |
| 2025-04-02 | 24.79 | 24.85 | 0.35 | 1.43% | 24.16 | 25.10 | 3190 | 790 | 0.37% |
| 2025-04-01 | 24.13 | 24.50 | 0.41 | 1.70% | 24.07 | 24.80 | 3277 | 803 | 0.38% |
| 2025-03-31 | 24.76 | 24.09 | -0.58 | -2.35% | 23.90 | 24.76 | 4719 | 1143 | 0.55% |
| 2025-03-28 | 24.95 | 24.67 | -0.31 | -1.24% | 24.51 | 25.26 | 3395 | 841 | 0.40% |
| 2025-03-27 | 25.19 | 24.98 | 0.06 | 0.24% | 24.12 | 25.19 | 4632 | 1144 | 0.54% |
| 2025-03-26 | 24.56 | 24.92 | 0.49 | 2.01% | 24.21 | 25.29 | 4144 | 1033 | 0.48% |
| 2025-03-25 | 25.57 | 24.43 | -0.17 | -0.69% | 24.05 | 25.78 | 5378 | 1328 | 0.63% |
| 2025-03-24 | 25.70 | 24.60 | -1.31 | -5.06% | 24.20 | 26.31 | 7403 | 1853 | 0.87% |
| 2025-03-21 | 27.35 | 25.91 | -0.96 | -3.57% | 25.79 | 27.35 | 9358 | 2464 | 1.09% |
| 2025-03-20 | 27.00 | 26.87 | 0.37 | 1.40% | 26.23 | 27.27 | 4157 | 1114 | 0.49% |
| 2025-03-19 | 27.37 | 26.50 | -0.60 | -2.21% | 26.13 | 27.37 | 4914 | 1306 | 0.57% |
| 2025-03-18 | 27.24 | 27.10 | -0.08 | -0.29% | 26.84 | 27.48 | 2897 | 785 | 0.34% |
| 2025-03-17 | 28.03 | 27.18 | -0.24 | -0.88% | 27.10 | 28.05 | 3327 | 908 | 0.39% |
| 2025-03-14 | 27.37 | 27.42 | 0.05 | 0.18% | 26.93 | 27.48 | 6104 | 1662 | 0.71% |
| 2025-03-13 | 27.98 | 27.37 | -0.70 | -2.49% | 27.11 | 28.14 | 3894 | 1069 | 0.46% |
| 2025-03-12 | 29.11 | 28.07 | -0.70 | -2.43% | 27.91 | 29.11 | 5408 | 1521 | 0.63% |
| 2025-03-11 | 28.90 | 28.77 | -0.13 | -0.45% | 28.34 | 28.95 | 4056 | 1163 | 0.47% |
| 2025-03-10 | 28.19 | 28.90 | 0.71 | 2.52% | 27.68 | 29.15 | 9385 | 2690 | 1.10% |
| 2025-03-07 | 28.36 | 28.19 | -0.45 | -1.57% | 27.94 | 28.80 | 7020 | 1992 | 0.82% |
| 2025-03-06 | 28.50 | 28.64 | 0.42 | 1.49% | 27.79 | 28.87 | 11728 | 3336 | 1.37% |
| 2025-03-05 | 26.87 | 28.22 | 1.32 | 4.91% | 26.87 | 28.88 | 14441 | 4060 | 1.69% |
| 2025-03-04 | 25.80 | 26.90 | 1.05 | 4.06% | 25.49 | 26.99 | 5181 | 1374 | 0.61% |
| 2025-03-03 | 25.15 | 25.85 | 0.25 | 0.98% | 25.11 | 26.27 | 4567 | 1183 | 0.53% |
| 2025-02-28 | 26.26 | 25.60 | -0.94 | -3.54% | 25.33 | 26.48 | 4234 | 1093 | 0.50% |
| 2025-02-27 | 27.17 | 26.54 | -0.63 | -2.32% | 25.72 | 27.18 | 7221 | 1904 | 0.84% |
| 2025-02-26 | 27.19 | 27.17 | -0.02 | -0.07% | 26.90 | 27.78 | 5550 | 1511 | 0.65% |
| 2025-02-25 | 27.02 | 27.19 | 0.17 | 0.63% | 26.26 | 27.70 | 2557 | 696 | 0.30% |
| 2025-02-24 | 27.71 | 27.02 | -0.89 | -3.19% | 26.91 | 27.72 | 3305 | 900 | 0.39% |
| 2025-02-21 | 27.49 | 27.91 | 0.51 | 1.86% | 26.61 | 28.38 | 6245 | 1728 | 0.73% |
| 2025-02-20 | 26.89 | 27.40 | 0.30 | 1.11% | 26.72 | 27.64 | 3501 | 958 | 0.41% |
| 2025-02-19 | 26.51 | 27.10 | 0.54 | 2.03% | 25.88 | 27.20 | 3607 | 971 | 0.42% |
| 2025-02-18 | 27.68 | 26.56 | -0.62 | -2.28% | 26.03 | 27.68 | 3642 | 968 | 0.43% |
| 2025-02-17 | 26.49 | 27.18 | 0.63 | 2.37% | 26.10 | 27.20 | 5527 | 1475 | 0.65% |
| 2025-02-14 | 25.97 | 26.55 | 0.82 | 3.19% | 25.71 | 26.85 | 4190 | 1107 | 0.49% |
| 2025-02-13 | 26.98 | 25.73 | -0.69 | -2.61% | 25.70 | 26.98 | 4291 | 1118 | 0.50% |
| 2025-02-12 | 26.49 | 26.42 | 0.13 | 0.49% | 26.00 | 27.25 | 6422 | 1714 | 0.75% |
| 2025-02-11 | 26.80 | 26.29 | -0.71 | -2.63% | 26.13 | 26.93 | 4072 | 1078 | 0.48% |
| 2025-02-10 | 25.21 | 27.00 | 1.50 | 5.88% | 25.10 | 27.19 | 7080 | 1864 | 0.83% |
| 2025-02-07 | 25.58 | 25.50 | -0.06 | -0.23% | 25.11 | 25.96 | 2521 | 647 | 0.29% |
| 2025-02-06 | 23.50 | 25.56 | 1.12 | 4.58% | 23.50 | 25.78 | 5119 | 1291 | 0.60% |
| 2025-02-05 | 24.66 | 24.44 | 0.12 | 0.49% | 24.31 | 24.84 | 1388 | 340 | 0.16% |
| 2025-01-27 | 25.17 | 24.32 | -0.51 | -2.05% | 24.17 | 25.17 | 1393 | 341 | 0.16% |
| 2025-01-24 | 24.98 | 24.83 | -0.45 | -1.78% | 24.55 | 25.40 | 2547 | 636 | 0.30% |
| 2025-01-23 | 24.97 | 25.28 | 0.62 | 2.51% | 24.45 | 25.56 | 4189 | 1056 | 0.49% |
| 2025-01-22 | 24.91 | 24.66 | -0.10 | -0.40% | 24.30 | 24.99 | 3043 | 750 | 0.36% |
| 2025-01-21 | 24.80 | 24.76 | -0.03 | -0.12% | 24.22 | 24.97 | 2064 | 507 | 0.24% |
| 2025-01-20 | 24.77 | 24.79 | 0.40 | 1.64% | 24.02 | 24.93 | 2937 | 726 | 0.34% |
| 2025-01-17 | 24.55 | 24.39 | -0.16 | -0.65% | 24.14 | 24.78 | 1446 | 354 | 0.17% |
| 2025-01-16 | 24.62 | 24.55 | 0.25 | 1.03% | 24.07 | 24.85 | 2612 | 639 | 0.31% |
| 2025-01-15 | 24.20 | 24.30 | -0.10 | -0.41% | 24.05 | 24.76 | 2218 | 541 | 0.26% |
| 2025-01-14 | 23.78 | 24.40 | 1.23 | 5.31% | 23.19 | 24.49 | 5221 | 1254 | 0.61% |
| 2025-01-13 | 23.29 | 23.17 | -0.13 | -0.56% | 22.36 | 23.79 | 1701 | 391 | 0.20% |
| 2025-01-10 | 23.35 | 23.30 | -0.05 | -0.21% | 22.85 | 24.13 | 3496 | 821 | 0.41% |
| 2025-01-09 | 22.47 | 23.35 | 0.25 | 1.08% | 22.47 | 23.48 | 2889 | 670 | 0.34% |
| 2025-01-08 | 23.27 | 23.10 | -0.17 | -0.73% | 22.29 | 23.48 | 2467 | 564 | 0.29% |
| 2025-01-07 | 24.64 | 23.27 | 0.52 | 2.29% | 21.91 | 24.64 | 1560 | 360 | 0.18% |
| 2025-01-06 | 22.93 | 22.75 | -0.18 | -0.78% | 21.50 | 23.10 | 1283 | 290 | 0.15% |
| 2025-01-03 | 24.00 | 22.93 | -0.92 | -3.86% | 22.27 | 24.00 | 2572 | 600 | 0.30% |
| 2025-01-02 | 24.33 | 23.85 | -0.77 | -3.13% | 23.20 | 24.89 | 5372 | 1274 | 0.63% |
| 2024-12-31 | 25.02 | 24.62 | -0.23 | -0.93% | 24.30 | 25.20 | 6702 | 1663 | 0.78% |
| 2024-12-30 | 25.40 | 24.85 | -0.29 | -1.15% | 24.24 | 25.40 | 5619 | 1397 | 0.66% |
| 2024-12-27 | 25.29 | 25.14 | -0.40 | -1.57% | 25.07 | 25.88 | 3795 | 969 | 0.44% |
| 2024-12-26 | 25.94 | 25.54 | 0.36 | 1.43% | 24.76 | 26.04 | 2806 | 718 | 0.33% |
| 2024-12-25 | 25.30 | 25.18 | -0.52 | -2.02% | 24.62 | 25.59 | 3067 | 768 | 0.36% |