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 | 25.750 | 25.720 | -0.270 | -1.04% | 25.420 | 26.120 | 13601 | 3499 | 1.68% |
| 2025-04-02 | 25.850 | 25.990 | 0.100 | 0.39% | 25.770 | 26.390 | 14164 | 3704 | 1.75% |
| 2025-04-01 | 25.610 | 25.890 | 0.270 | 1.05% | 25.500 | 26.330 | 13326 | 3463 | 1.64% |
| 2025-03-31 | 25.600 | 25.620 | 0.020 | 0.08% | 24.950 | 25.870 | 15370 | 3888 | 1.90% |
| 2025-03-28 | 25.900 | 25.600 | -0.550 | -2.10% | 25.580 | 26.390 | 12056 | 3137 | 1.49% |
| 2025-03-27 | 26.200 | 26.150 | -0.210 | -0.80% | 25.400 | 26.550 | 15140 | 3942 | 1.87% |
| 2025-03-26 | 26.550 | 26.360 | -0.230 | -0.86% | 26.200 | 26.750 | 16145 | 4270 | 1.99% |
| 2025-03-25 | 25.790 | 26.590 | 0.960 | 3.75% | 25.510 | 26.750 | 27398 | 7178 | 3.38% |
| 2025-03-24 | 25.880 | 25.630 | 0.060 | 0.23% | 24.810 | 25.890 | 20316 | 5122 | 2.51% |
| 2025-03-21 | 26.350 | 25.570 | -1.130 | -4.23% | 25.520 | 26.690 | 28185 | 7316 | 3.48% |
| 2025-03-20 | 27.330 | 26.700 | -0.910 | -3.30% | 26.670 | 27.860 | 31352 | 8547 | 3.87% |
| 2025-03-19 | 27.780 | 27.610 | -0.680 | -2.40% | 27.280 | 28.550 | 37103 | 10349 | 4.58% |
| 2025-03-18 | 28.890 | 28.290 | -0.240 | -0.84% | 27.960 | 29.470 | 43070 | 12303 | 5.31% |
| 2025-03-17 | 27.240 | 28.530 | 1.360 | 5.01% | 27.240 | 28.580 | 55930 | 15712 | 6.90% |
| 2025-03-14 | 26.530 | 27.170 | 0.660 | 2.49% | 26.350 | 27.250 | 30698 | 8289 | 3.79% |
| 2025-03-13 | 27.700 | 26.510 | -1.160 | -4.19% | 26.380 | 27.910 | 37606 | 10143 | 4.64% |
| 2025-03-12 | 28.010 | 27.670 | -0.250 | -0.90% | 27.620 | 28.490 | 32865 | 9228 | 4.06% |
| 2025-03-11 | 27.670 | 27.920 | -0.160 | -0.57% | 27.460 | 28.240 | 29009 | 8056 | 3.58% |
| 2025-03-10 | 27.800 | 28.080 | 0.280 | 1.01% | 27.590 | 28.260 | 30335 | 8495 | 3.74% |
| 2025-03-07 | 27.850 | 27.800 | -0.050 | -0.18% | 27.440 | 28.260 | 35966 | 10018 | 4.44% |
| 2025-03-06 | 28.200 | 27.850 | -0.390 | -1.38% | 27.410 | 28.730 | 44780 | 12527 | 5.53% |
| 2025-03-05 | 28.600 | 28.240 | -0.220 | -0.77% | 27.600 | 28.600 | 40950 | 11491 | 5.05% |
| 2025-03-04 | 28.570 | 28.460 | -0.990 | -3.36% | 27.600 | 28.880 | 72676 | 20379 | 8.97% |
| 2025-03-03 | 26.530 | 29.450 | 2.950 | 11.13% | 26.530 | 29.850 | 116518 | 33676 | 14.38% |
| 2025-02-28 | 27.460 | 26.500 | -0.880 | -3.21% | 26.500 | 27.900 | 50455 | 13700 | 6.23% |
| 2025-02-27 | 26.170 | 27.380 | 1.640 | 6.37% | 26.100 | 29.000 | 84920 | 23206 | 10.48% |
| 2025-02-26 | 25.460 | 25.740 | 0.390 | 1.54% | 25.460 | 26.170 | 23189 | 5987 | 2.86% |
| 2025-02-25 | 25.700 | 25.350 | -0.720 | -2.76% | 25.310 | 25.960 | 25179 | 6452 | 3.11% |
| 2025-02-24 | 26.570 | 26.070 | -0.550 | -2.07% | 25.700 | 26.700 | 32660 | 8551 | 4.03% |
| 2025-02-21 | 25.220 | 26.620 | 0.400 | 1.53% | 25.220 | 27.200 | 49326 | 13110 | 6.09% |
| 2025-02-20 | 25.550 | 26.220 | 0.520 | 2.02% | 25.130 | 27.300 | 51061 | 13351 | 6.30% |
| 2025-02-19 | 24.760 | 25.700 | 0.700 | 2.80% | 24.210 | 25.850 | 42191 | 10594 | 5.27% |
| 2025-02-18 | 25.000 | 25.000 | 0.550 | 2.25% | 24.820 | 27.500 | 65680 | 17039 | 8.20% |
| 2025-02-17 | 24.010 | 24.450 | 0.060 | 0.25% | 23.790 | 24.870 | 21340 | 5181 | 2.67% |
| 2025-02-14 | 25.030 | 24.390 | -1.010 | -3.98% | 24.290 | 25.300 | 38800 | 9578 | 4.85% |
| 2025-02-13 | 25.770 | 25.400 | -0.660 | -2.53% | 25.400 | 27.550 | 61240 | 16242 | 7.65% |
| 2025-02-12 | 24.730 | 26.060 | 1.310 | 5.29% | 24.340 | 26.600 | 47320 | 12050 | 5.91% |
| 2025-02-11 | 24.630 | 24.750 | 0.270 | 1.10% | 24.150 | 25.160 | 33828 | 8349 | 4.23% |
| 2025-02-10 | 24.000 | 24.480 | 0.500 | 2.09% | 23.910 | 24.520 | 24856 | 6031 | 3.10% |
| 2025-02-07 | 23.600 | 23.980 | 0.380 | 1.61% | 23.360 | 24.880 | 34672 | 8369 | 4.33% |
| 2025-02-06 | 22.510 | 23.600 | 1.000 | 4.42% | 22.130 | 23.640 | 30065 | 6958 | 3.76% |
| 2025-02-05 | 23.600 | 22.600 | -0.790 | -3.38% | 22.560 | 23.950 | 20015 | 4643 | 2.50% |
| 2025-01-27 | 23.540 | 23.390 | 0.280 | 1.21% | 23.000 | 23.800 | 14342 | 3347 | 1.79% |
| 2025-01-24 | 22.820 | 23.110 | 0.040 | 0.17% | 22.710 | 23.490 | 18232 | 4211 | 2.28% |
| 2025-01-23 | 24.600 | 23.070 | -1.270 | -5.22% | 22.700 | 24.980 | 40535 | 9720 | 5.06% |
| 2025-01-22 | 25.200 | 24.340 | -0.400 | -1.62% | 24.340 | 25.770 | 40048 | 10022 | 5.00% |
| 2025-01-21 | 24.560 | 24.740 | 0.080 | 0.32% | 23.900 | 24.870 | 37491 | 9105 | 4.68% |
| 2025-01-20 | 23.510 | 24.660 | 1.430 | 6.16% | 23.510 | 25.880 | 68616 | 16857 | 8.57% |
| 2025-01-17 | 22.710 | 23.230 | 0.320 | 1.40% | 22.670 | 23.400 | 23013 | 5311 | 2.87% |
| 2025-01-16 | 22.060 | 22.910 | 0.310 | 1.37% | 22.050 | 23.440 | 34913 | 7950 | 4.36% |
| 2025-01-15 | 22.480 | 22.600 | 0.340 | 1.53% | 22.300 | 23.500 | 41150 | 9437 | 5.14% |
| 2025-01-14 | 20.300 | 22.260 | 2.290 | 11.47% | 20.050 | 22.320 | 39525 | 8405 | 4.94% |
| 2025-01-13 | 19.600 | 19.970 | 0.010 | 0.05% | 19.570 | 20.200 | 8747 | 1745 | 1.09% |
| 2025-01-10 | 21.010 | 19.960 | -0.880 | -4.22% | 19.840 | 21.090 | 15169 | 3122 | 1.89% |
| 2025-01-09 | 20.080 | 20.840 | 0.470 | 2.31% | 20.080 | 21.090 | 19975 | 4134 | 2.55% |
| 2025-01-08 | 20.730 | 20.370 | 0.090 | 0.44% | 19.800 | 20.730 | 19568 | 3967 | 2.50% |
| 2025-01-07 | 20.080 | 20.280 | 0.450 | 2.27% | 19.570 | 20.280 | 17662 | 3531 | 2.25% |
| 2025-01-06 | 19.400 | 19.830 | 0.370 | 1.90% | 19.210 | 20.190 | 18741 | 3691 | 2.39% |
| 2025-01-03 | 19.700 | 19.460 | -0.260 | -1.32% | 19.320 | 20.060 | 13666 | 2686 | 1.74% |
| 2025-01-02 | 20.000 | 19.720 | -0.270 | -1.35% | 19.630 | 20.430 | 17801 | 3557 | 2.93% |
| 2024-12-31 | 20.350 | 19.990 | -0.290 | -1.43% | 19.980 | 20.800 | 16117 | 3277 | 2.66% |
| 2024-12-30 | 21.300 | 20.280 | -0.810 | -3.84% | 20.180 | 21.300 | 18910 | 3883 | 3.12% |
| 2024-12-27 | 21.310 | 21.090 | -0.210 | -0.99% | 21.060 | 21.540 | 16073 | 3414 | 2.65% |
| 2024-12-26 | 21.300 | 21.300 | 0.050 | 0.24% | 21.140 | 21.780 | 19251 | 4128 | 3.17% |
| 2024-12-25 | 22.280 | 21.250 | -0.970 | -4.37% | 21.040 | 22.340 | 19239 | 4132 | 3.17% |