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 | 25.85 | 24.25 | -2.36 | -8.87% | 24.18 | 25.85 | 30682 | 7587 | 3.41% |
| 2025-04-02 | 26.25 | 26.61 | 0.16 | 0.60% | 26.16 | 26.78 | 17503 | 4636 | 1.94% |
| 2025-04-01 | 25.18 | 26.45 | 1.35 | 5.38% | 25.09 | 26.62 | 25763 | 6726 | 2.86% |
| 2025-03-31 | 24.60 | 25.10 | 0.26 | 1.05% | 24.28 | 25.29 | 16595 | 4116 | 1.84% |
| 2025-03-28 | 25.49 | 24.84 | -0.68 | -2.66% | 24.83 | 25.77 | 15129 | 3802 | 1.68% |
| 2025-03-27 | 25.70 | 25.52 | -0.22 | -0.85% | 25.05 | 25.86 | 11250 | 2865 | 1.25% |
| 2025-03-26 | 25.16 | 25.74 | 0.29 | 1.14% | 25.14 | 26.02 | 11850 | 3058 | 1.32% |
| 2025-03-25 | 25.46 | 25.45 | 0.01 | 0.04% | 24.87 | 25.87 | 14143 | 3600 | 1.57% |
| 2025-03-24 | 25.73 | 25.44 | -0.44 | -1.70% | 24.72 | 26.05 | 16713 | 4254 | 1.86% |
| 2025-03-21 | 27.00 | 25.88 | -1.23 | -4.54% | 25.80 | 27.23 | 19568 | 5142 | 2.17% |
| 2025-03-20 | 27.20 | 27.11 | -0.24 | -0.88% | 27.01 | 27.53 | 14632 | 3983 | 1.62% |
| 2025-03-19 | 26.97 | 27.35 | 0.14 | 0.51% | 26.86 | 27.66 | 19513 | 5314 | 2.17% |
| 2025-03-18 | 26.50 | 27.21 | 0.64 | 2.41% | 26.50 | 27.31 | 19968 | 5401 | 2.22% |
| 2025-03-17 | 26.70 | 26.57 | 0.37 | 1.41% | 26.00 | 26.89 | 18748 | 4937 | 2.08% |
| 2025-03-14 | 25.55 | 26.20 | 0.42 | 1.63% | 25.55 | 26.24 | 17296 | 4498 | 1.92% |
| 2025-03-13 | 26.66 | 25.78 | -1.12 | -4.16% | 25.30 | 26.89 | 26602 | 6880 | 2.95% |
| 2025-03-12 | 27.18 | 26.90 | -0.25 | -0.92% | 26.90 | 27.42 | 22155 | 6011 | 2.46% |
| 2025-03-11 | 26.50 | 27.15 | 0.15 | 0.56% | 26.31 | 27.30 | 29225 | 7828 | 3.24% |
| 2025-03-10 | 26.07 | 27.00 | 1.09 | 4.21% | 26.01 | 27.44 | 46211 | 12387 | 5.13% |
| 2025-03-07 | 26.04 | 25.91 | -0.12 | -0.46% | 25.83 | 26.33 | 23881 | 6223 | 2.65% |
| 2025-03-06 | 26.10 | 26.03 | 0.23 | 0.89% | 25.71 | 26.29 | 25774 | 6709 | 2.86% |
| 2025-03-05 | 25.52 | 25.80 | 0.20 | 0.78% | 25.17 | 26.05 | 22660 | 5791 | 2.52% |
| 2025-03-04 | 25.15 | 25.60 | 0.10 | 0.39% | 25.14 | 25.88 | 26277 | 6710 | 2.92% |
| 2025-03-03 | 26.38 | 25.50 | -0.78 | -2.97% | 25.39 | 26.38 | 33066 | 8568 | 3.67% |
| 2025-02-28 | 27.69 | 26.28 | -1.85 | -6.58% | 25.93 | 28.27 | 49153 | 13060 | 5.46% |
| 2025-02-27 | 29.33 | 28.13 | -1.51 | -5.09% | 27.76 | 29.36 | 55579 | 15734 | 6.17% |
| 2025-02-26 | 29.40 | 29.64 | 0.23 | 0.78% | 28.83 | 30.50 | 79317 | 23381 | 8.80% |
| 2025-02-25 | 29.51 | 29.41 | 1.04 | 3.67% | 29.01 | 31.99 | 112939 | 34204 | 12.54% |
| 2025-02-24 | 24.02 | 28.37 | 4.73 | 20.01% | 24.02 | 28.37 | 39370 | 10598 | 4.37% |
| 2025-02-21 | 23.48 | 23.64 | 0.25 | 1.07% | 22.94 | 24.00 | 32462 | 7591 | 3.60% |
| 2025-02-20 | 21.89 | 23.39 | 1.66 | 7.64% | 21.65 | 23.49 | 36752 | 8410 | 4.08% |
| 2025-02-19 | 20.88 | 21.73 | 0.89 | 4.27% | 20.83 | 22.23 | 22386 | 4866 | 2.48% |
| 2025-02-18 | 20.97 | 20.84 | -0.32 | -1.51% | 20.80 | 21.46 | 12995 | 2731 | 1.44% |
| 2025-02-17 | 21.12 | 21.16 | -0.02 | -0.09% | 20.83 | 21.39 | 14346 | 3032 | 1.59% |
| 2025-02-14 | 21.29 | 21.18 | -0.15 | -0.70% | 21.11 | 21.83 | 11282 | 2416 | 1.25% |
| 2025-02-13 | 21.86 | 21.33 | -0.53 | -2.42% | 21.32 | 22.11 | 16719 | 3625 | 1.86% |
| 2025-02-12 | 21.04 | 21.86 | 0.73 | 3.45% | 20.89 | 21.90 | 18083 | 3896 | 2.01% |
| 2025-02-11 | 21.50 | 21.13 | -0.28 | -1.31% | 20.96 | 21.52 | 12168 | 2572 | 1.35% |
| 2025-02-10 | 21.30 | 21.41 | 0.29 | 1.37% | 21.06 | 21.55 | 12989 | 2776 | 1.44% |
| 2025-02-07 | 21.23 | 21.12 | -0.12 | -0.56% | 20.90 | 21.52 | 18032 | 3834 | 2.00% |
| 2025-02-06 | 20.95 | 21.24 | 0.42 | 2.02% | 20.57 | 21.35 | 23533 | 4916 | 2.61% |
| 2025-02-05 | 21.18 | 20.82 | -0.23 | -1.09% | 20.64 | 21.18 | 16697 | 3478 | 1.85% |
| 2025-01-27 | 22.09 | 21.05 | -1.16 | -5.22% | 20.92 | 22.25 | 24640 | 5249 | 2.74% |
| 2025-01-24 | 22.33 | 22.21 | -0.02 | -0.09% | 21.82 | 22.47 | 13273 | 2928 | 1.47% |
| 2025-01-23 | 22.49 | 22.23 | -0.22 | -0.98% | 22.08 | 22.66 | 15191 | 3395 | 1.69% |
| 2025-01-22 | 22.18 | 22.45 | 0.17 | 0.76% | 22.01 | 22.55 | 12538 | 2799 | 1.39% |
| 2025-01-21 | 22.22 | 22.28 | 0.06 | 0.27% | 21.68 | 22.31 | 12288 | 2699 | 1.36% |
| 2025-01-20 | 21.82 | 22.22 | 0.41 | 1.88% | 21.82 | 22.37 | 13136 | 2906 | 1.47% |
| 2025-01-17 | 21.65 | 21.81 | 0.16 | 0.74% | 21.36 | 21.95 | 8512 | 1845 | 0.95% |
| 2025-01-16 | 21.60 | 21.65 | 0.08 | 0.37% | 21.18 | 21.91 | 10818 | 2330 | 1.21% |
| 2025-01-15 | 21.66 | 21.57 | -0.09 | -0.42% | 21.44 | 21.84 | 7253 | 1568 | 0.81% |
| 2025-01-14 | 20.85 | 21.66 | 0.99 | 4.79% | 20.55 | 21.66 | 13500 | 2868 | 1.51% |
| 2025-01-13 | 20.32 | 20.67 | 0.00 | 0.00% | 19.88 | 20.87 | 9167 | 1873 | 1.02% |
| 2025-01-10 | 20.76 | 20.67 | -0.25 | -1.20% | 20.54 | 21.16 | 9876 | 2057 | 1.10% |
| 2025-01-09 | 21.38 | 20.92 | -0.48 | -2.24% | 20.70 | 21.58 | 15218 | 3216 | 1.70% |
| 2025-01-08 | 21.43 | 21.40 | -0.06 | -0.28% | 20.64 | 21.70 | 16742 | 3550 | 1.87% |
| 2025-01-07 | 20.78 | 21.46 | 0.57 | 2.73% | 20.60 | 21.47 | 15194 | 3198 | 1.70% |
| 2025-01-06 | 20.50 | 20.89 | 0.23 | 1.11% | 19.57 | 21.37 | 16276 | 3373 | 1.82% |
| 2025-01-03 | 20.46 | 20.66 | 0.20 | 0.98% | 20.25 | 21.55 | 16938 | 3532 | 1.89% |
| 2025-01-02 | 20.40 | 20.46 | 0.04 | 0.20% | 20.10 | 21.10 | 14416 | 2971 | 1.61% |
| 2024-12-31 | 20.72 | 20.42 | -0.30 | -1.45% | 20.30 | 21.10 | 8836 | 1833 | 0.99% |
| 2024-12-30 | 20.96 | 20.72 | -0.23 | -1.10% | 20.37 | 21.05 | 10312 | 2140 | 1.15% |
| 2024-12-27 | 21.07 | 20.95 | -0.08 | -0.38% | 20.88 | 21.36 | 10545 | 2228 | 1.18% |
| 2024-12-26 | 20.70 | 21.03 | 0.43 | 2.09% | 20.30 | 21.45 | 13634 | 2871 | 1.52% |
| 2024-12-25 | 21.34 | 20.60 | -0.63 | -2.97% | 20.30 | 21.34 | 16388 | 3382 | 1.83% |