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 | 25.76 | 25.71 | -0.33 | -1.27% | 25.44 | 26.28 | 6880 | 1767 | 0.57% |
| 2025-04-02 | 25.71 | 26.04 | 0.33 | 1.28% | 25.55 | 26.38 | 8898 | 2322 | 0.74% |
| 2025-04-01 | 25.36 | 25.71 | 0.35 | 1.38% | 25.36 | 25.90 | 5949 | 1527 | 0.50% |
| 2025-03-31 | 25.58 | 25.36 | -0.23 | -0.90% | 25.02 | 25.82 | 8372 | 2122 | 0.70% |
| 2025-03-28 | 26.01 | 25.59 | -0.57 | -2.18% | 25.50 | 26.28 | 12954 | 3344 | 1.08% |
| 2025-03-27 | 26.70 | 26.16 | -0.53 | -1.99% | 26.01 | 26.75 | 11245 | 2950 | 0.94% |
| 2025-03-26 | 26.55 | 26.69 | 0.38 | 1.44% | 26.42 | 27.08 | 9670 | 2587 | 0.81% |
| 2025-03-25 | 26.75 | 26.31 | 0.11 | 0.42% | 25.89 | 26.75 | 8475 | 2238 | 0.71% |
| 2025-03-24 | 26.76 | 26.20 | -0.40 | -1.50% | 25.65 | 26.76 | 13476 | 3522 | 1.12% |
| 2025-03-21 | 27.38 | 26.60 | -0.81 | -2.96% | 26.50 | 27.42 | 15156 | 4065 | 1.26% |
| 2025-03-20 | 27.59 | 27.41 | -0.46 | -1.65% | 27.40 | 28.15 | 19399 | 5372 | 1.62% |
| 2025-03-19 | 27.25 | 27.87 | 0.32 | 1.16% | 26.85 | 28.40 | 33841 | 9378 | 2.82% |
| 2025-03-18 | 27.39 | 27.55 | 0.15 | 0.55% | 27.10 | 27.92 | 26326 | 7257 | 2.20% |
| 2025-03-17 | 26.80 | 27.40 | 0.81 | 3.05% | 26.30 | 27.74 | 30605 | 8348 | 2.55% |
| 2025-03-14 | 25.92 | 26.59 | 0.67 | 2.58% | 25.57 | 26.88 | 15186 | 3995 | 1.27% |
| 2025-03-13 | 26.19 | 25.92 | -0.50 | -1.89% | 25.52 | 26.60 | 13200 | 3425 | 1.10% |
| 2025-03-12 | 26.56 | 26.42 | 0.04 | 0.15% | 26.38 | 26.86 | 16158 | 4298 | 1.35% |
| 2025-03-11 | 26.60 | 26.38 | -0.39 | -1.46% | 25.88 | 26.75 | 20573 | 5407 | 1.72% |
| 2025-03-10 | 26.95 | 26.77 | -0.18 | -0.67% | 26.51 | 27.24 | 18174 | 4885 | 1.52% |
| 2025-03-07 | 26.52 | 26.95 | 0.50 | 1.89% | 26.30 | 27.42 | 26233 | 7099 | 2.19% |
| 2025-03-06 | 26.71 | 26.45 | -0.14 | -0.53% | 26.26 | 27.11 | 22202 | 5917 | 1.85% |
| 2025-03-05 | 26.49 | 26.59 | 0.22 | 0.83% | 25.90 | 26.66 | 13260 | 3498 | 1.11% |
| 2025-03-04 | 25.85 | 26.37 | 0.49 | 1.89% | 25.66 | 26.57 | 12388 | 3253 | 1.03% |
| 2025-03-03 | 26.40 | 25.88 | -0.79 | -2.96% | 25.62 | 26.66 | 21262 | 5554 | 1.77% |
| 2025-02-28 | 27.65 | 26.67 | -0.93 | -3.37% | 26.19 | 27.65 | 19813 | 5295 | 1.65% |
| 2025-02-27 | 28.32 | 27.60 | -0.71 | -2.51% | 27.01 | 28.88 | 42762 | 11918 | 3.57% |
| 2025-02-26 | 26.50 | 28.31 | 1.70 | 6.39% | 26.50 | 29.50 | 56974 | 16020 | 4.75% |
| 2025-02-25 | 26.79 | 26.61 | -0.30 | -1.11% | 26.36 | 26.95 | 17519 | 4668 | 1.46% |
| 2025-02-24 | 26.87 | 26.91 | -0.24 | -0.88% | 26.23 | 27.28 | 32132 | 8536 | 2.68% |
| 2025-02-21 | 26.46 | 27.15 | 0.69 | 2.61% | 26.15 | 27.33 | 31600 | 8485 | 2.64% |
| 2025-02-20 | 25.90 | 26.46 | 0.74 | 2.88% | 25.74 | 26.95 | 23724 | 6258 | 1.98% |
| 2025-02-19 | 24.77 | 25.72 | 0.97 | 3.92% | 24.69 | 25.95 | 14071 | 3582 | 1.17% |
| 2025-02-18 | 25.57 | 24.75 | -0.79 | -3.09% | 24.52 | 25.89 | 10671 | 2686 | 0.89% |
| 2025-02-17 | 26.26 | 25.54 | -0.57 | -2.18% | 25.30 | 26.26 | 10591 | 2713 | 0.88% |
| 2025-02-14 | 25.38 | 26.11 | 0.45 | 1.75% | 25.38 | 26.60 | 18048 | 4734 | 1.51% |
| 2025-02-13 | 26.23 | 25.66 | -0.54 | -2.06% | 25.39 | 26.40 | 12674 | 3258 | 1.06% |
| 2025-02-12 | 25.85 | 26.20 | 0.59 | 2.30% | 25.59 | 26.53 | 19846 | 5194 | 1.66% |
| 2025-02-11 | 26.00 | 25.61 | -0.34 | -1.31% | 25.47 | 26.00 | 7783 | 1994 | 0.65% |
| 2025-02-10 | 25.74 | 25.95 | 0.35 | 1.37% | 25.35 | 26.19 | 11426 | 2962 | 0.95% |
| 2025-02-07 | 24.88 | 25.60 | 0.73 | 2.94% | 24.84 | 26.12 | 20114 | 5136 | 1.68% |
| 2025-02-06 | 24.34 | 24.87 | 0.52 | 2.14% | 24.19 | 24.90 | 7183 | 1773 | 0.60% |
| 2025-02-05 | 25.07 | 24.35 | -0.38 | -1.54% | 24.30 | 25.08 | 8098 | 1988 | 0.68% |
| 2025-01-27 | 24.83 | 24.73 | -0.27 | -1.08% | 24.55 | 25.20 | 5837 | 1449 | 0.49% |
| 2025-01-24 | 25.00 | 25.00 | -0.21 | -0.83% | 24.76 | 25.36 | 7632 | 1907 | 0.64% |
| 2025-01-23 | 25.14 | 25.21 | 0.23 | 0.92% | 25.00 | 25.68 | 10774 | 2735 | 0.90% |
| 2025-01-22 | 24.71 | 24.98 | -0.06 | -0.24% | 24.71 | 25.51 | 6217 | 1552 | 0.52% |
| 2025-01-21 | 24.65 | 25.04 | 0.39 | 1.58% | 24.65 | 25.20 | 8986 | 2249 | 0.75% |
| 2025-01-20 | 24.87 | 24.65 | -0.27 | -1.08% | 24.51 | 25.16 | 6822 | 1692 | 0.57% |
| 2025-01-17 | 25.29 | 24.92 | 0.02 | 0.08% | 24.60 | 25.29 | 5773 | 1437 | 0.48% |
| 2025-01-16 | 24.62 | 24.90 | 0.39 | 1.59% | 24.62 | 25.35 | 10056 | 2514 | 0.84% |
| 2025-01-15 | 24.40 | 24.51 | 0.24 | 0.99% | 24.07 | 24.97 | 13617 | 3357 | 1.14% |
| 2025-01-14 | 23.21 | 24.27 | 1.18 | 5.11% | 22.83 | 24.42 | 8697 | 2070 | 0.73% |
| 2025-01-13 | 23.18 | 23.09 | -0.35 | -1.49% | 22.94 | 23.79 | 7665 | 1773 | 0.64% |
| 2025-01-10 | 24.18 | 23.44 | -0.61 | -2.54% | 23.44 | 24.49 | 6001 | 1436 | 0.50% |
| 2025-01-09 | 24.31 | 24.05 | -0.26 | -1.07% | 23.84 | 24.70 | 7660 | 1865 | 0.64% |
| 2025-01-08 | 24.36 | 24.31 | -0.22 | -0.90% | 23.55 | 24.50 | 8981 | 2159 | 0.75% |
| 2025-01-07 | 23.66 | 24.53 | 0.87 | 3.68% | 23.33 | 24.60 | 11732 | 2835 | 0.98% |
| 2025-01-06 | 23.70 | 23.66 | 0.19 | 0.81% | 22.80 | 24.10 | 6853 | 1621 | 0.57% |
| 2025-01-03 | 24.50 | 23.47 | -1.31 | -5.29% | 23.23 | 25.20 | 14607 | 3529 | 1.22% |
| 2025-01-02 | 24.96 | 24.78 | 0.15 | 0.61% | 24.39 | 25.48 | 11768 | 2923 | 0.98% |
| 2024-12-31 | 24.95 | 24.63 | -0.47 | -1.87% | 24.60 | 25.18 | 13001 | 3226 | 1.08% |
| 2024-12-30 | 25.56 | 25.10 | -0.50 | -1.95% | 25.00 | 25.60 | 8365 | 2112 | 0.70% |
| 2024-12-27 | 25.98 | 25.60 | -0.28 | -1.08% | 25.52 | 26.32 | 19088 | 4962 | 1.59% |
| 2024-12-26 | 24.70 | 25.88 | 1.17 | 4.73% | 24.68 | 26.20 | 21209 | 5453 | 1.77% |