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 | 26.21 | 25.95 | -0.66 | -2.48% | 25.70 | 26.77 | 33971 | 8894 | 2.01% |
| 2025-04-02 | 26.48 | 26.61 | 0.51 | 1.95% | 26.23 | 27.27 | 43226 | 11554 | 2.56% |
| 2025-04-01 | 25.95 | 26.10 | 0.46 | 1.79% | 25.81 | 26.28 | 27541 | 7172 | 1.63% |
| 2025-03-31 | 26.40 | 25.64 | -0.54 | -2.06% | 25.25 | 26.40 | 33743 | 8655 | 2.00% |
| 2025-03-28 | 25.99 | 26.18 | 0.16 | 0.61% | 25.77 | 26.57 | 36611 | 9582 | 2.17% |
| 2025-03-27 | 26.20 | 26.02 | -0.36 | -1.36% | 25.74 | 26.65 | 27842 | 7294 | 1.65% |
| 2025-03-26 | 26.10 | 26.38 | 0.18 | 0.69% | 26.10 | 26.70 | 31052 | 8224 | 1.84% |
| 2025-03-25 | 26.39 | 26.20 | -0.05 | -0.19% | 25.89 | 26.59 | 33512 | 8784 | 1.99% |
| 2025-03-24 | 27.33 | 26.25 | -0.89 | -3.28% | 25.53 | 27.49 | 57963 | 15169 | 3.44% |
| 2025-03-21 | 28.03 | 27.14 | -1.04 | -3.69% | 27.14 | 28.33 | 55087 | 15195 | 3.26% |
| 2025-03-20 | 27.51 | 28.18 | 0.40 | 1.44% | 27.28 | 28.50 | 60968 | 16969 | 3.61% |
| 2025-03-19 | 28.37 | 27.78 | -0.96 | -3.34% | 27.50 | 28.54 | 71734 | 19996 | 4.25% |
| 2025-03-18 | 28.59 | 28.74 | 0.30 | 1.05% | 28.52 | 29.88 | 72035 | 20967 | 4.27% |
| 2025-03-17 | 28.69 | 28.44 | -0.25 | -0.87% | 28.00 | 28.96 | 52009 | 14781 | 3.08% |
| 2025-03-14 | 28.73 | 28.69 | -0.04 | -0.14% | 27.01 | 28.83 | 74565 | 21066 | 4.42% |
| 2025-03-13 | 29.78 | 28.73 | -0.63 | -2.15% | 28.20 | 30.06 | 69725 | 20138 | 4.13% |
| 2025-03-12 | 29.90 | 29.36 | -0.22 | -0.74% | 29.24 | 30.34 | 85628 | 25512 | 5.07% |
| 2025-03-11 | 28.24 | 29.58 | 0.72 | 2.49% | 27.80 | 29.65 | 75132 | 21732 | 4.45% |
| 2025-03-10 | 28.17 | 28.86 | 0.54 | 1.91% | 28.17 | 29.58 | 83176 | 24140 | 4.93% |
| 2025-03-07 | 29.60 | 28.32 | -1.38 | -4.65% | 27.91 | 29.60 | 121262 | 34731 | 7.19% |
| 2025-03-06 | 29.59 | 29.70 | 0.47 | 1.61% | 29.24 | 30.40 | 111067 | 33083 | 6.58% |
| 2025-03-05 | 29.45 | 29.23 | -0.17 | -0.58% | 28.68 | 29.94 | 101817 | 29683 | 6.03% |
| 2025-03-04 | 30.77 | 29.40 | -2.16 | -6.84% | 29.13 | 30.94 | 160952 | 47814 | 9.54% |
| 2025-03-03 | 30.38 | 31.56 | 2.31 | 7.90% | 30.20 | 34.67 | 214931 | 68923 | 12.74% |
| 2025-02-28 | 31.00 | 29.25 | -2.55 | -8.02% | 29.16 | 32.17 | 175033 | 53327 | 10.37% |
| 2025-02-27 | 31.36 | 31.80 | 0.42 | 1.34% | 30.90 | 33.42 | 203321 | 65481 | 12.05% |
| 2025-02-26 | 27.81 | 31.38 | 3.56 | 12.80% | 27.81 | 33.03 | 186109 | 57264 | 11.03% |
| 2025-02-25 | 26.86 | 27.82 | 0.40 | 1.46% | 26.71 | 28.67 | 107767 | 30303 | 6.39% |
| 2025-02-24 | 26.43 | 27.42 | 1.00 | 3.79% | 26.10 | 27.77 | 102961 | 27880 | 6.10% |
| 2025-02-21 | 25.75 | 26.42 | 0.63 | 2.44% | 25.74 | 27.00 | 105137 | 27843 | 6.23% |
| 2025-02-20 | 25.90 | 25.79 | -0.11 | -0.42% | 25.21 | 26.08 | 76136 | 19512 | 4.51% |
| 2025-02-19 | 25.24 | 25.90 | 0.62 | 2.45% | 24.96 | 26.12 | 108903 | 27867 | 6.45% |
| 2025-02-18 | 24.99 | 25.28 | 1.04 | 4.29% | 24.99 | 26.93 | 160574 | 41580 | 9.52% |
| 2025-02-17 | 24.80 | 24.24 | -0.61 | -2.45% | 23.95 | 25.00 | 84703 | 20658 | 5.02% |
| 2025-02-14 | 25.10 | 24.85 | 0.17 | 0.69% | 24.35 | 25.89 | 109344 | 27354 | 6.48% |
| 2025-02-13 | 24.50 | 24.68 | 0.09 | 0.37% | 24.26 | 26.18 | 123752 | 31323 | 7.33% |
| 2025-02-12 | 23.20 | 24.59 | 1.38 | 5.95% | 23.02 | 25.26 | 111968 | 27310 | 6.64% |
| 2025-02-11 | 23.60 | 23.21 | -0.42 | -1.78% | 22.91 | 23.62 | 47317 | 10953 | 2.80% |
| 2025-02-10 | 23.03 | 23.63 | 0.63 | 2.74% | 22.97 | 23.63 | 58954 | 13759 | 3.49% |
| 2025-02-07 | 22.55 | 23.00 | 0.38 | 1.68% | 22.50 | 23.37 | 80920 | 18599 | 4.80% |
| 2025-02-06 | 21.18 | 22.62 | 1.42 | 6.70% | 21.05 | 22.69 | 71484 | 15768 | 4.24% |
| 2025-02-05 | 20.70 | 21.20 | 0.85 | 4.18% | 20.52 | 21.33 | 45825 | 9645 | 2.72% |
| 2025-01-27 | 20.97 | 20.35 | -0.21 | -1.02% | 20.26 | 21.58 | 47923 | 9937 | 2.84% |
| 2025-01-24 | 20.12 | 20.56 | 0.44 | 2.19% | 19.95 | 20.65 | 32325 | 6588 | 1.92% |
| 2025-01-23 | 20.33 | 20.12 | 0.00 | 0.00% | 20.12 | 20.85 | 42046 | 8636 | 2.49% |
| 2025-01-22 | 20.50 | 20.12 | -0.36 | -1.76% | 19.96 | 20.57 | 29392 | 5918 | 1.74% |
| 2025-01-21 | 21.12 | 20.48 | -0.50 | -2.38% | 20.33 | 21.17 | 38850 | 7986 | 2.30% |
| 2025-01-20 | 21.04 | 20.98 | 0.05 | 0.24% | 20.81 | 21.30 | 36969 | 7784 | 2.19% |
| 2025-01-17 | 21.02 | 20.93 | -0.24 | -1.13% | 20.88 | 21.37 | 34754 | 7332 | 2.06% |
| 2025-01-16 | 21.21 | 21.17 | 0.01 | 0.05% | 20.93 | 21.58 | 43741 | 9315 | 2.59% |
| 2025-01-15 | 21.00 | 21.16 | 0.08 | 0.38% | 20.72 | 21.46 | 55749 | 11750 | 3.30% |
| 2025-01-14 | 20.05 | 21.08 | 1.04 | 5.19% | 20.05 | 21.16 | 53615 | 11105 | 3.18% |
| 2025-01-13 | 19.23 | 20.04 | 0.37 | 1.88% | 19.17 | 20.27 | 40852 | 8090 | 2.42% |
| 2025-01-10 | 20.41 | 19.67 | -0.91 | -4.42% | 19.60 | 20.77 | 39561 | 7994 | 2.34% |
| 2025-01-09 | 20.47 | 20.58 | -0.01 | -0.05% | 20.35 | 20.96 | 34428 | 7123 | 2.04% |
| 2025-01-08 | 20.66 | 20.59 | -0.16 | -0.77% | 19.74 | 20.78 | 43948 | 8940 | 2.60% |
| 2025-01-07 | 20.31 | 20.75 | 0.45 | 2.22% | 20.11 | 20.80 | 34881 | 7138 | 2.07% |
| 2025-01-06 | 20.65 | 20.30 | -0.35 | -1.69% | 19.86 | 20.98 | 40519 | 8268 | 2.40% |
| 2025-01-03 | 21.99 | 20.65 | -1.25 | -5.71% | 20.50 | 22.08 | 57963 | 12343 | 3.44% |
| 2025-01-02 | 22.41 | 21.90 | -0.47 | -2.10% | 21.71 | 22.74 | 45802 | 10130 | 3.62% |
| 2024-12-31 | 23.09 | 22.37 | -0.73 | -3.16% | 22.22 | 23.31 | 46683 | 10589 | 3.69% |
| 2024-12-30 | 23.39 | 23.10 | -0.45 | -1.91% | 22.79 | 23.50 | 44236 | 10221 | 3.49% |
| 2024-12-27 | 24.00 | 23.55 | -0.55 | -2.28% | 23.42 | 24.09 | 50863 | 12100 | 4.02% |
| 2024-12-26 | 23.00 | 24.10 | 0.95 | 4.10% | 22.99 | 24.81 | 88056 | 21232 | 6.95% |