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 | 25.660 | 26.330 | -0.250 | -0.94% | 25.660 | 27.350 | 14155 | 3752 | 2.27% |
| 2025-04-02 | 25.370 | 26.580 | 1.230 | 4.85% | 25.160 | 27.430 | 19703 | 5202 | 3.16% |
| 2025-04-01 | 25.200 | 25.350 | 0.180 | 0.72% | 24.410 | 26.190 | 7750 | 1980 | 1.24% |
| 2025-03-31 | 25.400 | 25.170 | -0.750 | -2.89% | 24.270 | 25.670 | 11549 | 2867 | 1.85% |
| 2025-03-28 | 26.250 | 25.920 | -0.310 | -1.18% | 25.870 | 27.030 | 11940 | 3145 | 1.92% |
| 2025-03-27 | 26.000 | 26.230 | -0.470 | -1.76% | 25.710 | 26.990 | 10471 | 2765 | 1.68% |
| 2025-03-26 | 26.980 | 26.700 | -0.390 | -1.44% | 26.600 | 27.800 | 13284 | 3590 | 2.13% |
| 2025-03-25 | 25.600 | 27.090 | 1.590 | 6.24% | 25.600 | 27.290 | 20921 | 5524 | 3.36% |
| 2025-03-24 | 25.420 | 25.500 | 0.120 | 0.47% | 24.400 | 25.860 | 11884 | 2980 | 1.91% |
| 2025-03-21 | 26.320 | 25.380 | -1.480 | -5.51% | 25.070 | 26.830 | 19200 | 4935 | 3.08% |
| 2025-03-20 | 28.100 | 26.860 | -1.320 | -4.68% | 26.610 | 28.830 | 21306 | 5908 | 3.42% |
| 2025-03-19 | 30.000 | 28.180 | -3.470 | -10.96% | 28.000 | 30.200 | 31661 | 9213 | 5.08% |
| 2025-03-18 | 32.830 | 31.650 | -1.180 | -3.59% | 31.100 | 32.860 | 28703 | 9093 | 4.60% |
| 2025-03-17 | 29.940 | 32.830 | 2.370 | 7.78% | 29.870 | 33.790 | 44863 | 14382 | 7.20% |
| 2025-03-14 | 29.400 | 30.460 | 1.060 | 3.61% | 27.510 | 30.950 | 42869 | 12465 | 6.88% |
| 2025-03-13 | 31.500 | 29.400 | -1.370 | -4.45% | 29.030 | 33.880 | 47150 | 14758 | 7.56% |
| 2025-03-12 | 29.900 | 30.770 | 1.170 | 3.95% | 29.250 | 32.990 | 45756 | 14171 | 7.34% |
| 2025-03-11 | 29.800 | 29.600 | -1.690 | -5.40% | 28.900 | 30.840 | 37792 | 11205 | 6.06% |
| 2025-03-10 | 28.160 | 31.290 | 2.590 | 9.02% | 27.610 | 33.800 | 49836 | 15193 | 7.99% |
| 2025-03-07 | 26.600 | 28.700 | 1.690 | 6.26% | 26.250 | 32.000 | 48901 | 14169 | 7.84% |
| 2025-03-06 | 28.000 | 27.010 | 0.150 | 0.56% | 26.220 | 28.660 | 37386 | 10271 | 6.00% |
| 2025-03-05 | 26.400 | 26.860 | 0.940 | 3.63% | 25.980 | 27.400 | 27382 | 7336 | 4.39% |
| 2025-03-04 | 24.810 | 25.920 | 0.980 | 3.93% | 24.780 | 26.280 | 19487 | 4995 | 3.13% |
| 2025-03-03 | 24.380 | 24.940 | 1.080 | 4.53% | 23.860 | 25.250 | 15088 | 3729 | 2.42% |
| 2025-02-28 | 24.830 | 23.860 | -1.090 | -4.37% | 23.800 | 25.180 | 12888 | 3165 | 2.07% |
| 2025-02-27 | 24.960 | 24.950 | 0.030 | 0.12% | 24.100 | 25.150 | 13292 | 3271 | 2.13% |
| 2025-02-26 | 24.760 | 24.920 | 0.070 | 0.28% | 24.510 | 25.230 | 11158 | 2766 | 1.79% |
| 2025-02-25 | 24.610 | 24.850 | -0.570 | -2.24% | 24.500 | 25.900 | 14328 | 3588 | 2.30% |
| 2025-02-24 | 26.260 | 25.420 | -0.460 | -1.78% | 25.320 | 27.660 | 18361 | 4823 | 2.95% |
| 2025-02-21 | 24.910 | 25.880 | 1.110 | 4.48% | 24.550 | 26.490 | 24445 | 6268 | 3.92% |
| 2025-02-20 | 24.850 | 24.770 | -0.530 | -2.09% | 24.420 | 25.330 | 19753 | 4935 | 3.17% |
| 2025-02-19 | 23.760 | 25.300 | 1.360 | 5.68% | 23.560 | 25.300 | 22340 | 5468 | 3.58% |
| 2025-02-18 | 25.280 | 23.940 | -1.740 | -6.78% | 23.800 | 25.680 | 25014 | 6167 | 4.01% |
| 2025-02-17 | 26.000 | 25.680 | -0.220 | -0.85% | 25.500 | 27.880 | 27760 | 7348 | 4.45% |
| 2025-02-14 | 24.910 | 25.900 | 0.880 | 3.52% | 24.500 | 26.500 | 27968 | 7153 | 4.49% |
| 2025-02-13 | 28.000 | 25.020 | -0.890 | -3.43% | 24.660 | 28.000 | 28185 | 7350 | 4.52% |
| 2025-02-12 | 25.310 | 25.910 | 0.600 | 2.37% | 25.000 | 26.600 | 28863 | 7441 | 4.63% |
| 2025-02-11 | 25.270 | 25.310 | -0.440 | -1.71% | 24.200 | 27.550 | 43804 | 11364 | 7.03% |
| 2025-02-10 | 23.820 | 25.750 | 2.010 | 8.47% | 23.740 | 26.000 | 40312 | 10086 | 6.47% |
| 2025-02-07 | 22.830 | 23.740 | 0.910 | 3.99% | 22.460 | 24.650 | 36224 | 8528 | 5.81% |
| 2025-02-06 | 21.760 | 22.830 | 0.820 | 3.73% | 21.000 | 22.870 | 26034 | 5735 | 4.18% |
| 2025-02-05 | 21.600 | 22.010 | 1.550 | 7.58% | 20.940 | 22.150 | 21546 | 4682 | 3.46% |
| 2025-01-27 | 21.200 | 20.460 | -0.390 | -1.87% | 20.220 | 21.490 | 8910 | 1851 | 1.43% |
| 2025-01-24 | 20.370 | 20.850 | 0.990 | 4.98% | 19.880 | 20.950 | 15963 | 3289 | 2.56% |
| 2025-01-23 | 20.300 | 19.860 | -0.010 | -0.05% | 19.860 | 20.860 | 9405 | 1924 | 1.51% |
| 2025-01-22 | 20.790 | 19.870 | -0.970 | -4.65% | 19.840 | 20.790 | 7500 | 1512 | 1.20% |
| 2025-01-21 | 21.010 | 20.840 | 0.200 | 0.97% | 20.360 | 21.200 | 9157 | 1901 | 1.47% |
| 2025-01-20 | 20.660 | 20.640 | 0.240 | 1.18% | 20.010 | 21.190 | 9335 | 1934 | 1.50% |
| 2025-01-17 | 20.990 | 20.400 | -0.490 | -2.35% | 20.300 | 21.000 | 9821 | 2020 | 1.58% |
| 2025-01-16 | 20.500 | 20.890 | 0.590 | 2.91% | 20.290 | 21.080 | 14015 | 2904 | 2.25% |
| 2025-01-15 | 20.270 | 20.300 | -0.090 | -0.44% | 20.110 | 21.200 | 15567 | 3207 | 2.50% |
| 2025-01-14 | 19.800 | 20.390 | 1.690 | 9.04% | 19.000 | 20.500 | 19619 | 3909 | 3.15% |
| 2025-01-13 | 18.990 | 18.700 | -0.780 | -4.00% | 18.500 | 19.480 | 8620 | 1625 | 1.38% |
| 2025-01-10 | 20.550 | 19.480 | -1.080 | -5.25% | 19.300 | 20.550 | 12293 | 2462 | 1.97% |
| 2025-01-09 | 20.530 | 20.560 | -0.340 | -1.63% | 20.220 | 21.250 | 21639 | 4488 | 3.47% |
| 2025-01-08 | 19.930 | 20.900 | 0.590 | 2.90% | 19.450 | 21.990 | 30261 | 6312 | 4.85% |
| 2025-01-07 | 19.900 | 20.310 | 1.930 | 10.50% | 19.100 | 22.650 | 25983 | 5408 | 4.17% |
| 2025-01-06 | 19.030 | 18.380 | -0.700 | -3.67% | 18.050 | 19.260 | 7434 | 1389 | 1.19% |
| 2025-01-03 | 19.280 | 19.080 | -0.040 | -0.21% | 18.730 | 19.500 | 7907 | 1511 | 1.27% |
| 2025-01-02 | 19.520 | 19.120 | -0.400 | -2.05% | 18.780 | 20.000 | 9060 | 1756 | 1.45% |
| 2024-12-31 | 19.450 | 19.520 | 0.070 | 0.36% | 19.330 | 20.300 | 7304 | 1445 | 1.17% |
| 2024-12-30 | 20.880 | 19.450 | -1.130 | -5.49% | 19.320 | 20.880 | 6723 | 1341 | 1.08% |
| 2024-12-27 | 20.250 | 20.580 | 0.260 | 1.28% | 20.100 | 20.990 | 5929 | 1218 | 0.95% |
| 2024-12-26 | 20.590 | 20.320 | -0.030 | -0.15% | 20.300 | 21.300 | 6836 | 1417 | 1.10% |