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 | 25.83 | 25.30 | -0.62 | -2.39% | 24.74 | 25.99 | 26246 | 6649 | 1.88% |
| 2025-04-02 | 25.87 | 25.92 | -0.01 | -0.04% | 25.62 | 26.35 | 20298 | 5281 | 1.45% |
| 2025-04-01 | 25.61 | 25.93 | 0.41 | 1.61% | 25.49 | 26.77 | 24648 | 6417 | 1.76% |
| 2025-03-31 | 25.50 | 25.52 | -0.03 | -0.12% | 25.00 | 25.73 | 18704 | 4731 | 1.34% |
| 2025-03-28 | 26.00 | 25.55 | -0.38 | -1.47% | 25.55 | 26.40 | 17258 | 4480 | 1.23% |
| 2025-03-27 | 25.89 | 25.93 | -0.05 | -0.19% | 25.37 | 26.28 | 20760 | 5385 | 1.48% |
| 2025-03-26 | 25.62 | 25.98 | 0.30 | 1.17% | 25.50 | 26.43 | 18449 | 4805 | 1.32% |
| 2025-03-25 | 25.54 | 25.68 | 0.09 | 0.35% | 25.21 | 26.07 | 20277 | 5205 | 1.45% |
| 2025-03-24 | 26.10 | 25.59 | -0.39 | -1.50% | 24.99 | 26.19 | 31140 | 7965 | 2.23% |
| 2025-03-21 | 26.40 | 25.98 | -0.36 | -1.37% | 25.90 | 26.77 | 24750 | 6491 | 1.77% |
| 2025-03-20 | 26.71 | 26.34 | -0.32 | -1.20% | 26.20 | 26.72 | 20630 | 5461 | 1.47% |
| 2025-03-19 | 26.95 | 26.66 | -0.32 | -1.19% | 26.51 | 27.22 | 28864 | 7727 | 2.06% |
| 2025-03-18 | 27.08 | 26.98 | -0.10 | -0.37% | 26.95 | 27.98 | 35436 | 9702 | 2.53% |
| 2025-03-17 | 26.99 | 27.08 | 0.18 | 0.67% | 26.66 | 27.44 | 29136 | 7855 | 2.08% |
| 2025-03-14 | 27.50 | 26.90 | -0.03 | -0.11% | 26.30 | 27.70 | 39798 | 10702 | 2.84% |
| 2025-03-13 | 27.48 | 26.93 | 0.08 | 0.30% | 26.81 | 28.77 | 78944 | 21804 | 5.64% |
| 2025-03-12 | 25.96 | 26.85 | 1.01 | 3.91% | 25.76 | 27.35 | 50332 | 13472 | 3.60% |
| 2025-03-11 | 25.16 | 25.84 | 0.12 | 0.47% | 25.16 | 25.87 | 21753 | 5568 | 1.55% |
| 2025-03-10 | 25.71 | 25.72 | -0.08 | -0.31% | 25.42 | 26.28 | 25730 | 6631 | 1.84% |
| 2025-03-07 | 25.96 | 25.80 | -0.15 | -0.58% | 25.38 | 26.55 | 28477 | 7396 | 2.03% |
| 2025-03-06 | 25.63 | 25.95 | 0.52 | 2.04% | 25.63 | 26.09 | 30168 | 7820 | 2.16% |
| 2025-03-05 | 25.88 | 25.43 | -0.27 | -1.05% | 25.15 | 25.88 | 26355 | 6696 | 1.88% |
| 2025-03-04 | 25.44 | 25.70 | 0.16 | 0.63% | 25.28 | 25.99 | 27377 | 7036 | 1.96% |
| 2025-03-03 | 25.58 | 25.54 | 0.01 | 0.04% | 25.10 | 26.21 | 36637 | 9422 | 2.62% |
| 2025-02-28 | 26.13 | 25.53 | -0.74 | -2.82% | 25.40 | 26.69 | 42676 | 11061 | 3.05% |
| 2025-02-27 | 26.50 | 26.27 | -0.20 | -0.76% | 25.77 | 27.40 | 58020 | 15385 | 4.15% |
| 2025-02-26 | 25.98 | 26.47 | 1.55 | 6.22% | 25.44 | 27.00 | 57617 | 15123 | 4.12% |
| 2025-02-25 | 25.03 | 24.92 | -0.48 | -1.89% | 24.24 | 25.37 | 34179 | 8506 | 2.44% |
| 2025-02-24 | 25.60 | 25.40 | -0.27 | -1.05% | 25.31 | 26.38 | 59806 | 15411 | 4.27% |
| 2025-02-21 | 23.44 | 25.67 | 2.23 | 9.51% | 23.36 | 26.19 | 77668 | 19329 | 5.55% |
| 2025-02-20 | 23.40 | 23.44 | 0.01 | 0.04% | 23.10 | 23.58 | 20872 | 4867 | 1.49% |
| 2025-02-19 | 22.57 | 23.43 | 0.81 | 3.58% | 22.57 | 23.92 | 41878 | 9771 | 2.99% |
| 2025-02-18 | 23.09 | 22.62 | -0.16 | -0.70% | 22.54 | 23.38 | 30248 | 6970 | 2.16% |
| 2025-02-17 | 22.94 | 22.78 | -0.12 | -0.52% | 22.58 | 23.06 | 18196 | 4152 | 1.30% |
| 2025-02-14 | 22.60 | 22.90 | 0.22 | 0.97% | 22.47 | 22.96 | 20465 | 4662 | 1.46% |
| 2025-02-13 | 23.00 | 22.68 | -0.32 | -1.39% | 22.58 | 23.24 | 21380 | 4900 | 1.53% |
| 2025-02-12 | 22.88 | 23.00 | 0.08 | 0.35% | 22.82 | 23.29 | 18052 | 4161 | 1.29% |
| 2025-02-11 | 22.75 | 22.92 | 0.17 | 0.75% | 22.52 | 22.98 | 15849 | 3610 | 1.13% |
| 2025-02-10 | 22.85 | 22.75 | -0.07 | -0.31% | 22.51 | 22.86 | 16516 | 3753 | 1.18% |
| 2025-02-07 | 22.57 | 22.82 | 0.26 | 1.15% | 22.52 | 22.98 | 19736 | 4497 | 1.41% |
| 2025-02-06 | 21.90 | 22.56 | 0.59 | 2.69% | 21.83 | 22.56 | 14970 | 3329 | 1.07% |
| 2025-02-05 | 22.30 | 21.97 | -0.29 | -1.30% | 21.80 | 22.55 | 16887 | 3725 | 1.21% |
| 2025-01-27 | 23.00 | 22.26 | -0.51 | -2.24% | 22.23 | 23.01 | 13029 | 2927 | 0.93% |
| 2025-01-24 | 22.60 | 22.77 | 0.11 | 0.49% | 22.41 | 22.84 | 14793 | 3359 | 1.06% |
| 2025-01-23 | 23.18 | 22.66 | -0.23 | -1.00% | 22.63 | 23.18 | 17932 | 4093 | 1.28% |
| 2025-01-22 | 22.73 | 22.89 | 0.15 | 0.66% | 22.60 | 22.95 | 17360 | 3955 | 1.24% |
| 2025-01-21 | 22.68 | 22.74 | 0.16 | 0.71% | 22.48 | 22.88 | 18977 | 4302 | 1.36% |
| 2025-01-20 | 22.30 | 22.58 | 0.52 | 2.36% | 22.24 | 22.64 | 20674 | 4652 | 1.48% |
| 2025-01-17 | 21.73 | 22.06 | 0.23 | 1.05% | 21.66 | 22.34 | 22850 | 5036 | 1.63% |
| 2025-01-16 | 21.60 | 21.83 | 0.24 | 1.11% | 21.41 | 22.35 | 21662 | 4749 | 1.55% |
| 2025-01-15 | 22.08 | 21.59 | -0.39 | -1.77% | 21.52 | 22.17 | 12551 | 2714 | 0.90% |
| 2025-01-14 | 20.60 | 21.98 | 1.55 | 7.59% | 20.51 | 22.20 | 27999 | 6024 | 2.00% |
| 2025-01-13 | 20.50 | 20.43 | -0.25 | -1.21% | 20.19 | 20.68 | 11087 | 2265 | 0.79% |
| 2025-01-10 | 21.44 | 20.68 | -0.77 | -3.59% | 20.68 | 21.59 | 17131 | 3611 | 1.22% |
| 2025-01-09 | 21.63 | 21.45 | -0.17 | -0.79% | 21.40 | 21.97 | 14479 | 3137 | 1.03% |
| 2025-01-08 | 21.50 | 21.62 | -0.09 | -0.41% | 20.90 | 21.91 | 21545 | 4623 | 1.54% |
| 2025-01-07 | 20.95 | 21.71 | 0.70 | 3.33% | 20.85 | 21.77 | 22707 | 4844 | 1.62% |
| 2025-01-06 | 20.55 | 21.01 | 0.33 | 1.60% | 20.06 | 21.37 | 19794 | 4131 | 1.41% |
| 2025-01-03 | 21.23 | 20.68 | -0.49 | -2.31% | 20.54 | 21.40 | 17799 | 3733 | 1.27% |
| 2025-01-02 | 21.70 | 21.17 | -0.54 | -2.49% | 20.90 | 21.88 | 23257 | 4962 | 1.66% |
| 2024-12-31 | 22.81 | 21.71 | -1.21 | -5.28% | 21.66 | 22.91 | 33002 | 7315 | 2.36% |
| 2024-12-30 | 23.13 | 22.92 | -0.21 | -0.91% | 22.54 | 23.34 | 20539 | 4715 | 1.47% |
| 2024-12-27 | 23.32 | 23.13 | -0.23 | -0.98% | 23.00 | 23.60 | 22984 | 5356 | 1.64% |
| 2024-12-26 | 22.26 | 23.36 | 0.88 | 3.91% | 22.26 | 23.70 | 39871 | 9245 | 2.85% |