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 | 25.90 | 25.80 | -0.48 | -1.83% | 25.55 | 26.30 | 7856 | 2030 | 0.79% |
| 2025-04-02 | 26.22 | 26.28 | -0.02 | -0.08% | 26.16 | 26.56 | 6296 | 1657 | 0.63% |
| 2025-04-01 | 25.87 | 26.30 | 0.52 | 2.02% | 25.87 | 26.74 | 9575 | 2530 | 0.96% |
| 2025-03-31 | 25.95 | 25.78 | -0.28 | -1.07% | 25.27 | 26.02 | 11208 | 2868 | 1.12% |
| 2025-03-28 | 26.61 | 26.06 | -0.77 | -2.87% | 25.95 | 26.98 | 14254 | 3745 | 1.42% |
| 2025-03-27 | 26.75 | 26.83 | -0.02 | -0.07% | 26.30 | 27.57 | 12441 | 3348 | 1.24% |
| 2025-03-26 | 26.96 | 26.85 | -0.21 | -0.78% | 26.85 | 27.76 | 10792 | 2949 | 1.08% |
| 2025-03-25 | 26.47 | 27.06 | 0.35 | 1.31% | 26.47 | 27.29 | 10317 | 2777 | 1.03% |
| 2025-03-24 | 27.50 | 26.71 | -1.07 | -3.85% | 26.18 | 28.25 | 19606 | 5291 | 1.96% |
| 2025-03-21 | 27.05 | 27.78 | 0.95 | 3.54% | 26.54 | 27.99 | 24966 | 6810 | 2.50% |
| 2025-03-20 | 27.09 | 26.83 | -0.09 | -0.33% | 26.68 | 27.30 | 14261 | 3839 | 1.43% |
| 2025-03-19 | 27.35 | 26.92 | -0.53 | -1.93% | 26.87 | 27.63 | 16552 | 4502 | 1.65% |
| 2025-03-18 | 28.43 | 27.45 | -0.75 | -2.66% | 27.30 | 28.46 | 26872 | 7444 | 2.69% |
| 2025-03-17 | 28.79 | 28.20 | -0.59 | -2.05% | 28.02 | 28.88 | 18696 | 5296 | 1.87% |
| 2025-03-14 | 28.21 | 28.79 | 0.36 | 1.27% | 27.44 | 28.95 | 28873 | 8163 | 2.89% |
| 2025-03-13 | 28.07 | 28.43 | -0.30 | -1.04% | 27.89 | 28.98 | 39897 | 11303 | 3.99% |
| 2025-03-12 | 29.49 | 28.73 | -0.48 | -1.64% | 28.51 | 30.49 | 75330 | 22248 | 7.53% |
| 2025-03-11 | 25.98 | 29.21 | 3.21 | 12.35% | 25.83 | 29.88 | 84277 | 23737 | 8.42% |
| 2025-03-10 | 25.25 | 26.00 | 0.78 | 3.09% | 25.18 | 26.14 | 37573 | 9731 | 3.76% |
| 2025-03-07 | 24.80 | 25.22 | 0.40 | 1.61% | 24.65 | 25.55 | 18130 | 4564 | 1.81% |
| 2025-03-06 | 24.61 | 24.82 | 0.19 | 0.77% | 24.39 | 25.05 | 13416 | 3333 | 1.34% |
| 2025-03-05 | 24.37 | 24.63 | 0.38 | 1.57% | 23.83 | 24.65 | 11758 | 2842 | 1.18% |
| 2025-03-04 | 24.07 | 24.25 | 0.10 | 0.41% | 23.94 | 24.30 | 9932 | 2395 | 0.99% |
| 2025-03-03 | 23.51 | 24.15 | 0.68 | 2.90% | 23.51 | 24.91 | 17376 | 4222 | 1.74% |
| 2025-02-28 | 24.15 | 23.47 | -0.65 | -2.69% | 23.32 | 24.15 | 12763 | 3032 | 1.28% |
| 2025-02-27 | 23.98 | 24.12 | 0.19 | 0.79% | 23.69 | 24.25 | 12755 | 3059 | 1.27% |
| 2025-02-26 | 23.51 | 23.93 | 0.38 | 1.61% | 23.51 | 24.35 | 11936 | 2866 | 1.19% |
| 2025-02-25 | 23.39 | 23.55 | -0.03 | -0.13% | 23.29 | 23.68 | 5828 | 1369 | 0.58% |
| 2025-02-24 | 23.50 | 23.58 | 0.18 | 0.77% | 23.25 | 23.69 | 8330 | 1956 | 0.83% |
| 2025-02-21 | 23.19 | 23.40 | 0.24 | 1.04% | 22.90 | 23.43 | 7904 | 1838 | 0.79% |
| 2025-02-20 | 22.86 | 23.16 | 0.26 | 1.14% | 22.86 | 23.25 | 6316 | 1457 | 0.63% |
| 2025-02-19 | 22.46 | 22.90 | 0.42 | 1.87% | 22.37 | 23.12 | 10318 | 2345 | 1.03% |
| 2025-02-18 | 23.05 | 22.48 | -0.48 | -2.09% | 22.33 | 23.07 | 6484 | 1471 | 0.65% |
| 2025-02-17 | 23.01 | 22.96 | -0.13 | -0.56% | 22.85 | 23.22 | 5882 | 1353 | 0.59% |
| 2025-02-14 | 22.98 | 23.09 | 0.17 | 0.74% | 22.98 | 23.33 | 6252 | 1448 | 0.62% |
| 2025-02-13 | 23.22 | 22.92 | -0.50 | -2.13% | 22.88 | 23.58 | 9051 | 2107 | 0.90% |
| 2025-02-12 | 23.27 | 23.42 | 0.11 | 0.47% | 23.16 | 23.77 | 9554 | 2241 | 0.95% |
| 2025-02-11 | 23.02 | 23.31 | 0.30 | 1.30% | 22.80 | 23.45 | 7400 | 1714 | 0.74% |
| 2025-02-10 | 22.64 | 23.01 | 0.46 | 2.04% | 22.42 | 23.08 | 7276 | 1657 | 0.73% |
| 2025-02-07 | 22.52 | 22.55 | 0.23 | 1.03% | 22.25 | 22.85 | 8154 | 1848 | 0.81% |
| 2025-02-06 | 21.87 | 22.32 | 0.47 | 2.15% | 21.75 | 22.33 | 4626 | 1022 | 0.46% |
| 2025-02-05 | 21.91 | 21.85 | 0.05 | 0.23% | 21.78 | 22.06 | 2635 | 577 | 0.26% |
| 2025-01-27 | 22.25 | 21.80 | -0.45 | -2.02% | 21.80 | 22.39 | 3679 | 811 | 0.37% |
| 2025-01-24 | 21.92 | 22.25 | 0.37 | 1.69% | 21.66 | 22.37 | 5967 | 1315 | 0.60% |
| 2025-01-23 | 21.87 | 21.88 | 0.16 | 0.74% | 21.62 | 22.24 | 6361 | 1401 | 0.64% |
| 2025-01-22 | 21.63 | 21.72 | 0.22 | 1.02% | 21.43 | 21.88 | 4890 | 1059 | 0.49% |
| 2025-01-21 | 21.62 | 21.50 | -0.04 | -0.19% | 21.23 | 21.68 | 4355 | 933 | 0.44% |
| 2025-01-20 | 21.59 | 21.54 | -0.05 | -0.23% | 21.47 | 21.74 | 4641 | 1000 | 0.46% |
| 2025-01-17 | 21.60 | 21.59 | 0.18 | 0.84% | 21.31 | 21.73 | 5137 | 1107 | 0.51% |
| 2025-01-16 | 21.59 | 21.41 | -0.18 | -0.83% | 21.30 | 21.89 | 4372 | 942 | 0.44% |
| 2025-01-15 | 21.69 | 21.59 | 0.09 | 0.42% | 21.15 | 21.69 | 5322 | 1140 | 0.53% |
| 2025-01-14 | 20.88 | 21.50 | 0.77 | 3.71% | 20.87 | 21.55 | 6854 | 1458 | 0.69% |
| 2025-01-13 | 20.56 | 20.73 | 0.23 | 1.12% | 20.20 | 20.88 | 4097 | 844 | 0.41% |
| 2025-01-10 | 21.20 | 20.50 | -0.56 | -2.66% | 20.42 | 21.28 | 5214 | 1087 | 0.52% |
| 2025-01-09 | 21.02 | 21.06 | -0.06 | -0.28% | 21.00 | 21.31 | 3226 | 682 | 0.32% |
| 2025-01-08 | 21.30 | 21.12 | -0.23 | -1.08% | 20.50 | 21.36 | 6654 | 1387 | 0.67% |
| 2025-01-07 | 20.86 | 21.35 | 0.42 | 2.01% | 20.82 | 21.35 | 4280 | 904 | 0.43% |
| 2025-01-06 | 20.81 | 20.93 | 0.12 | 0.58% | 20.50 | 21.26 | 4981 | 1040 | 0.50% |
| 2025-01-03 | 21.47 | 20.81 | -0.66 | -3.07% | 20.68 | 21.53 | 8190 | 1734 | 0.82% |
| 2025-01-02 | 21.79 | 21.47 | -0.46 | -2.10% | 21.31 | 22.12 | 7233 | 1567 | 0.72% |
| 2024-12-31 | 22.54 | 21.93 | -0.57 | -2.53% | 21.83 | 22.54 | 7998 | 1769 | 0.80% |
| 2024-12-30 | 22.89 | 22.50 | -0.39 | -1.70% | 22.44 | 22.89 | 7540 | 1703 | 0.75% |
| 2024-12-27 | 22.92 | 22.89 | -0.14 | -0.61% | 22.87 | 23.20 | 8049 | 1851 | 0.80% |
| 2024-12-26 | 22.90 | 23.03 | -0.01 | -0.04% | 22.90 | 23.21 | 6183 | 1426 | 0.62% |