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 | 25.98 | 25.71 | -0.64 | -2.43% | 25.44 | 26.53 | 21840 | 5650 | 0.99% |
| 2025-04-02 | 26.22 | 26.35 | 0.15 | 0.57% | 26.02 | 26.85 | 26502 | 7005 | 1.20% |
| 2025-04-01 | 26.44 | 26.20 | -0.24 | -0.91% | 26.11 | 26.69 | 27298 | 7193 | 1.23% |
| 2025-03-31 | 26.31 | 26.44 | -0.06 | -0.23% | 25.91 | 26.72 | 26669 | 7002 | 1.20% |
| 2025-03-28 | 27.50 | 26.50 | -0.45 | -1.67% | 26.36 | 27.55 | 53593 | 14387 | 2.42% |
| 2025-03-27 | 27.45 | 26.95 | -0.25 | -0.92% | 26.83 | 27.62 | 24016 | 6535 | 1.08% |
| 2025-03-26 | 27.14 | 27.20 | 0.05 | 0.18% | 27.05 | 27.77 | 25918 | 7116 | 1.17% |
| 2025-03-25 | 27.60 | 27.15 | -0.39 | -1.42% | 26.88 | 27.90 | 35867 | 9747 | 1.62% |
| 2025-03-24 | 28.42 | 27.54 | -1.05 | -3.67% | 27.13 | 28.85 | 47835 | 13278 | 2.16% |
| 2025-03-21 | 30.00 | 28.59 | -0.79 | -2.69% | 28.02 | 30.10 | 51884 | 14851 | 2.34% |
| 2025-03-20 | 30.10 | 29.38 | -0.77 | -2.55% | 29.26 | 30.43 | 53965 | 16050 | 2.43% |
| 2025-03-19 | 30.93 | 30.15 | -0.60 | -1.95% | 30.01 | 31.35 | 34874 | 10624 | 1.57% |
| 2025-03-18 | 31.42 | 30.75 | -0.76 | -2.41% | 30.58 | 32.49 | 59907 | 18754 | 2.70% |
| 2025-03-17 | 31.12 | 31.51 | 0.39 | 1.25% | 30.01 | 31.56 | 42525 | 13052 | 1.92% |
| 2025-03-14 | 30.50 | 31.12 | 0.46 | 1.50% | 29.71 | 31.30 | 48328 | 14748 | 2.18% |
| 2025-03-13 | 31.76 | 30.66 | -1.29 | -4.04% | 30.50 | 32.75 | 60052 | 18925 | 2.71% |
| 2025-03-12 | 31.22 | 31.95 | 1.17 | 3.80% | 30.88 | 33.79 | 110647 | 35886 | 4.99% |
| 2025-03-11 | 30.79 | 30.78 | -0.68 | -2.16% | 29.95 | 31.39 | 41697 | 12745 | 1.88% |
| 2025-03-10 | 30.90 | 31.46 | 0.45 | 1.45% | 30.50 | 31.58 | 41298 | 12830 | 1.86% |
| 2025-03-07 | 31.45 | 31.01 | -0.70 | -2.21% | 30.20 | 31.89 | 60497 | 18640 | 2.73% |
| 2025-03-06 | 32.58 | 31.71 | -0.49 | -1.52% | 31.47 | 32.61 | 70539 | 22418 | 3.18% |
| 2025-03-05 | 30.07 | 32.20 | 2.20 | 7.33% | 29.75 | 32.20 | 110820 | 34677 | 5.00% |
| 2025-03-04 | 29.00 | 30.00 | 0.75 | 2.56% | 28.75 | 30.37 | 47571 | 14111 | 2.15% |
| 2025-03-03 | 30.10 | 29.25 | -0.85 | -2.82% | 29.25 | 30.90 | 60650 | 18168 | 2.74% |
| 2025-02-28 | 30.28 | 30.10 | -0.36 | -1.18% | 29.00 | 30.56 | 70006 | 21037 | 3.16% |
| 2025-02-27 | 29.98 | 30.46 | 0.68 | 2.28% | 29.62 | 31.48 | 84059 | 25776 | 3.79% |
| 2025-02-26 | 29.36 | 29.78 | 0.34 | 1.15% | 28.60 | 30.10 | 71405 | 21135 | 3.22% |
| 2025-02-25 | 29.42 | 29.44 | -0.46 | -1.54% | 29.10 | 30.48 | 74254 | 22023 | 3.35% |
| 2025-02-24 | 28.68 | 29.90 | 1.89 | 6.75% | 28.68 | 30.78 | 132959 | 39783 | 6.00% |
| 2025-02-21 | 27.00 | 28.01 | 1.27 | 4.75% | 26.52 | 28.28 | 82603 | 22799 | 3.73% |
| 2025-02-20 | 25.72 | 26.74 | 1.01 | 3.93% | 25.33 | 27.05 | 76547 | 20219 | 3.45% |
| 2025-02-19 | 24.35 | 25.73 | 1.41 | 5.80% | 24.21 | 25.97 | 55177 | 14010 | 2.49% |
| 2025-02-18 | 25.00 | 24.32 | -0.60 | -2.41% | 24.12 | 25.19 | 28652 | 7073 | 1.29% |
| 2025-02-17 | 25.13 | 24.92 | -0.07 | -0.28% | 24.61 | 25.30 | 31232 | 7787 | 1.41% |
| 2025-02-14 | 25.30 | 24.99 | -0.31 | -1.23% | 24.83 | 25.69 | 32319 | 8141 | 1.46% |
| 2025-02-13 | 26.10 | 25.30 | -0.75 | -2.88% | 25.18 | 26.10 | 38065 | 9713 | 1.72% |
| 2025-02-12 | 25.80 | 26.05 | 0.20 | 0.77% | 25.46 | 26.18 | 31123 | 8048 | 1.40% |
| 2025-02-11 | 26.28 | 25.85 | -0.42 | -1.60% | 25.35 | 26.29 | 35104 | 9022 | 1.58% |
| 2025-02-10 | 27.03 | 26.27 | -0.71 | -2.63% | 26.20 | 27.17 | 44426 | 11736 | 2.00% |
| 2025-02-07 | 25.92 | 26.98 | 0.86 | 3.29% | 25.68 | 26.98 | 54280 | 14348 | 2.45% |
| 2025-02-06 | 24.92 | 26.12 | 1.34 | 5.41% | 24.68 | 26.28 | 48396 | 12385 | 2.18% |
| 2025-02-05 | 25.05 | 24.78 | -0.13 | -0.52% | 24.69 | 25.74 | 28405 | 7129 | 1.28% |
| 2025-01-27 | 25.51 | 24.91 | -0.92 | -3.56% | 24.91 | 25.78 | 22836 | 5792 | 1.03% |
| 2025-01-24 | 25.10 | 25.83 | 0.63 | 2.50% | 25.10 | 25.97 | 29927 | 7663 | 1.42% |
| 2025-01-23 | 25.35 | 25.20 | -0.15 | -0.59% | 25.20 | 26.48 | 37604 | 9717 | 1.78% |
| 2025-01-22 | 26.00 | 25.35 | -0.54 | -2.09% | 25.14 | 26.30 | 33241 | 8481 | 1.58% |
| 2025-01-21 | 24.50 | 25.89 | 1.48 | 6.06% | 24.17 | 26.25 | 59569 | 15133 | 2.82% |
| 2025-01-20 | 25.15 | 24.41 | -0.72 | -2.87% | 24.11 | 25.44 | 40977 | 10057 | 1.94% |
| 2025-01-17 | 24.76 | 25.13 | 0.38 | 1.54% | 24.50 | 25.33 | 23290 | 5814 | 1.10% |
| 2025-01-16 | 25.97 | 24.75 | -0.89 | -3.47% | 24.69 | 26.04 | 42463 | 10732 | 2.01% |
| 2025-01-15 | 26.00 | 25.64 | -0.20 | -0.77% | 25.10 | 26.05 | 35418 | 9024 | 1.68% |
| 2025-01-14 | 23.66 | 25.84 | 2.06 | 8.66% | 23.66 | 26.33 | 59070 | 14958 | 2.80% |
| 2025-01-13 | 24.20 | 23.78 | -1.12 | -4.50% | 23.40 | 24.90 | 44969 | 10833 | 2.13% |
| 2025-01-10 | 25.67 | 24.90 | -1.50 | -5.68% | 23.93 | 26.80 | 83103 | 20781 | 3.94% |
| 2025-01-09 | 24.36 | 26.40 | 2.04 | 8.37% | 23.95 | 28.22 | 97650 | 25532 | 4.63% |
| 2025-01-08 | 22.27 | 24.36 | 2.09 | 9.38% | 21.25 | 24.60 | 48316 | 11161 | 2.29% |
| 2025-01-07 | 22.68 | 22.27 | -0.34 | -1.50% | 22.15 | 22.72 | 13817 | 3094 | 0.65% |
| 2025-01-06 | 22.82 | 22.61 | -0.35 | -1.52% | 22.35 | 23.02 | 12906 | 2924 | 0.61% |
| 2025-01-03 | 22.92 | 22.96 | 0.02 | 0.09% | 22.61 | 23.39 | 14741 | 3386 | 0.70% |
| 2025-01-02 | 23.32 | 22.94 | -0.60 | -2.55% | 22.52 | 23.80 | 15519 | 3594 | 0.80% |
| 2024-12-31 | 23.70 | 23.54 | -0.10 | -0.42% | 23.20 | 23.84 | 25948 | 6099 | 1.34% |
| 2024-12-30 | 24.18 | 23.64 | -0.54 | -2.23% | 23.41 | 24.18 | 30030 | 7091 | 1.55% |
| 2024-12-27 | 24.87 | 24.18 | -0.60 | -2.42% | 23.93 | 24.93 | 29960 | 7281 | 1.55% |
| 2024-12-26 | 24.47 | 24.78 | 0.34 | 1.39% | 24.45 | 24.98 | 13994 | 3466 | 0.72% |
| 2024-12-25 | 24.20 | 24.44 | 0.14 | 0.58% | 24.11 | 24.44 | 13893 | 3371 | 0.72% |