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 | 25.68 | 25.65 | -0.27 | -1.04% | 25.50 | 26.20 | 8348 | 2156 | 0.81% |
| 2025-04-02 | 25.82 | 25.92 | 0.11 | 0.43% | 25.66 | 26.12 | 6881 | 1784 | 0.67% |
| 2025-04-01 | 25.50 | 25.81 | 0.20 | 0.78% | 25.50 | 26.16 | 8502 | 2204 | 0.83% |
| 2025-03-31 | 26.10 | 25.61 | -0.49 | -1.88% | 25.27 | 26.20 | 12314 | 3156 | 1.20% |
| 2025-03-28 | 26.64 | 26.10 | -0.47 | -1.77% | 26.05 | 26.92 | 10614 | 2790 | 1.03% |
| 2025-03-27 | 26.86 | 26.57 | -0.14 | -0.52% | 26.11 | 27.06 | 10234 | 2722 | 0.99% |
| 2025-03-26 | 26.80 | 26.71 | 0.01 | 0.04% | 26.70 | 27.23 | 8804 | 2370 | 0.86% |
| 2025-03-25 | 26.55 | 26.70 | 0.00 | 0.00% | 26.45 | 27.19 | 10551 | 2830 | 1.03% |
| 2025-03-24 | 27.92 | 26.70 | -1.33 | -4.74% | 26.10 | 28.07 | 23902 | 6405 | 2.32% |
| 2025-03-21 | 28.10 | 28.03 | -0.23 | -0.81% | 27.66 | 28.24 | 15418 | 4298 | 1.50% |
| 2025-03-20 | 28.23 | 28.26 | 0.03 | 0.11% | 27.96 | 28.90 | 15938 | 4532 | 1.55% |
| 2025-03-19 | 29.00 | 28.23 | -0.57 | -1.98% | 28.04 | 29.00 | 18993 | 5375 | 1.85% |
| 2025-03-18 | 29.00 | 28.80 | 0.00 | 0.00% | 28.53 | 29.11 | 19842 | 5720 | 1.93% |
| 2025-03-17 | 28.94 | 28.80 | -0.15 | -0.52% | 28.51 | 29.14 | 17721 | 5100 | 1.72% |
| 2025-03-14 | 28.95 | 28.95 | -0.01 | -0.03% | 28.17 | 29.08 | 26459 | 7577 | 2.57% |
| 2025-03-13 | 29.93 | 28.96 | -0.99 | -3.31% | 28.38 | 30.00 | 38779 | 11209 | 3.77% |
| 2025-03-12 | 30.30 | 29.95 | -0.38 | -1.25% | 29.73 | 30.55 | 32785 | 9859 | 3.19% |
| 2025-03-11 | 28.89 | 30.33 | 0.81 | 2.74% | 28.89 | 30.65 | 46909 | 14135 | 4.56% |
| 2025-03-10 | 28.77 | 29.52 | 0.75 | 2.61% | 28.60 | 29.65 | 46924 | 13749 | 4.56% |
| 2025-03-07 | 27.52 | 28.77 | 1.31 | 4.77% | 27.08 | 29.31 | 55145 | 15790 | 5.36% |
| 2025-03-06 | 27.25 | 27.46 | 0.53 | 1.97% | 27.00 | 28.01 | 24422 | 6719 | 2.37% |
| 2025-03-05 | 26.61 | 26.93 | 0.11 | 0.41% | 26.59 | 27.35 | 17295 | 4665 | 1.68% |
| 2025-03-04 | 25.94 | 26.82 | 0.88 | 3.39% | 25.77 | 26.93 | 17891 | 4765 | 1.74% |
| 2025-03-03 | 26.03 | 25.94 | 0.08 | 0.31% | 25.66 | 26.55 | 26130 | 6824 | 2.54% |
| 2025-02-28 | 28.18 | 25.86 | -2.44 | -8.62% | 25.84 | 28.18 | 38957 | 10386 | 3.79% |
| 2025-02-27 | 28.29 | 28.30 | 0.13 | 0.46% | 27.75 | 28.97 | 37931 | 10726 | 3.69% |
| 2025-02-26 | 28.50 | 28.17 | -0.33 | -1.16% | 27.81 | 28.82 | 34683 | 9817 | 3.37% |
| 2025-02-25 | 28.09 | 28.50 | -0.14 | -0.49% | 27.77 | 29.45 | 42414 | 12179 | 4.12% |
| 2025-02-24 | 28.59 | 28.64 | 0.01 | 0.03% | 28.17 | 29.29 | 33116 | 9488 | 3.22% |
| 2025-02-21 | 28.00 | 28.63 | 0.61 | 2.18% | 28.00 | 29.25 | 47667 | 13638 | 4.63% |
| 2025-02-20 | 27.20 | 28.02 | 0.59 | 2.15% | 27.05 | 28.50 | 42853 | 11887 | 4.17% |
| 2025-02-19 | 25.80 | 27.43 | 1.85 | 7.23% | 25.61 | 27.70 | 42815 | 11523 | 4.16% |
| 2025-02-18 | 26.12 | 25.58 | -0.49 | -1.88% | 25.48 | 26.28 | 15133 | 3921 | 1.47% |
| 2025-02-17 | 25.75 | 26.07 | 0.18 | 0.70% | 25.50 | 26.35 | 16066 | 4192 | 1.56% |
| 2025-02-14 | 25.60 | 25.89 | 0.38 | 1.49% | 25.40 | 25.91 | 14852 | 3807 | 1.44% |
| 2025-02-13 | 26.20 | 25.51 | -0.75 | -2.86% | 25.50 | 26.59 | 21211 | 5477 | 2.06% |
| 2025-02-12 | 25.53 | 26.26 | 0.79 | 3.10% | 25.20 | 26.60 | 30207 | 7877 | 2.94% |
| 2025-02-11 | 25.68 | 25.47 | -0.23 | -0.89% | 25.40 | 25.95 | 21928 | 5608 | 2.13% |
| 2025-02-10 | 26.00 | 25.70 | -0.22 | -0.85% | 25.33 | 26.00 | 24365 | 6247 | 2.37% |
| 2025-02-07 | 25.80 | 25.92 | 0.07 | 0.27% | 25.45 | 26.35 | 21553 | 5590 | 2.10% |
| 2025-02-06 | 25.04 | 25.85 | 0.74 | 2.95% | 24.88 | 25.98 | 23034 | 5908 | 2.24% |
| 2025-02-05 | 24.20 | 25.11 | 1.11 | 4.63% | 24.00 | 25.36 | 19880 | 4946 | 1.93% |
| 2025-01-27 | 24.70 | 24.00 | -0.75 | -3.03% | 23.89 | 24.99 | 13305 | 3221 | 1.29% |
| 2025-01-24 | 24.00 | 24.75 | 0.73 | 3.04% | 24.00 | 25.10 | 17453 | 4308 | 1.70% |
| 2025-01-23 | 24.08 | 24.02 | 0.34 | 1.44% | 23.96 | 24.93 | 15695 | 3824 | 1.53% |
| 2025-01-22 | 23.92 | 23.68 | -0.32 | -1.33% | 23.58 | 24.05 | 7902 | 1876 | 0.77% |
| 2025-01-21 | 24.18 | 24.00 | -0.02 | -0.08% | 23.62 | 24.21 | 6809 | 1630 | 0.66% |
| 2025-01-20 | 24.00 | 24.02 | 0.31 | 1.31% | 23.63 | 24.20 | 8966 | 2143 | 0.87% |
| 2025-01-17 | 23.74 | 23.71 | 0.00 | 0.00% | 23.41 | 24.05 | 9090 | 2161 | 0.88% |
| 2025-01-16 | 23.90 | 23.71 | 0.14 | 0.59% | 23.45 | 24.06 | 8395 | 1994 | 0.82% |
| 2025-01-15 | 23.88 | 23.57 | -0.36 | -1.50% | 23.41 | 23.92 | 6351 | 1501 | 0.62% |
| 2025-01-14 | 22.93 | 23.93 | 1.12 | 4.91% | 22.89 | 24.10 | 11221 | 2648 | 1.09% |
| 2025-01-13 | 22.69 | 22.81 | -0.11 | -0.48% | 22.42 | 23.18 | 5577 | 1271 | 0.54% |
| 2025-01-10 | 23.34 | 22.92 | -0.52 | -2.22% | 22.92 | 23.89 | 6666 | 1565 | 0.65% |
| 2025-01-09 | 23.16 | 23.44 | 0.09 | 0.39% | 23.16 | 23.75 | 5053 | 1189 | 0.49% |
| 2025-01-08 | 23.40 | 23.35 | -0.23 | -0.98% | 22.89 | 23.61 | 6916 | 1606 | 0.67% |
| 2025-01-07 | 23.08 | 23.58 | 0.53 | 2.30% | 22.90 | 23.66 | 7103 | 1659 | 0.69% |
| 2025-01-06 | 23.25 | 23.05 | -0.26 | -1.12% | 22.86 | 23.78 | 8593 | 1980 | 0.84% |
| 2025-01-03 | 24.46 | 23.31 | -1.00 | -4.11% | 23.25 | 24.70 | 12108 | 2891 | 1.18% |
| 2025-01-02 | 25.26 | 24.31 | -1.10 | -4.33% | 24.00 | 25.31 | 14035 | 3453 | 1.58% |
| 2024-12-31 | 26.22 | 25.41 | -0.52 | -2.01% | 25.30 | 26.39 | 18531 | 4773 | 2.09% |
| 2024-12-30 | 25.87 | 25.93 | 0.00 | 0.00% | 25.31 | 26.19 | 10493 | 2712 | 1.18% |
| 2024-12-27 | 25.90 | 25.93 | 0.16 | 0.62% | 25.77 | 26.50 | 19156 | 5014 | 2.16% |
| 2024-12-26 | 25.30 | 25.77 | 0.47 | 1.86% | 25.20 | 26.25 | 14234 | 3679 | 1.60% |