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 | 26.22 | 26.60 | 0.21 | 0.80% | 26.12 | 26.64 | 51054 | 13521 | 1.01% |
| 2025-04-02 | 26.27 | 26.39 | 0.12 | 0.46% | 26.17 | 26.57 | 41750 | 11030 | 0.83% |
| 2025-04-01 | 26.00 | 26.27 | 0.31 | 1.19% | 25.90 | 26.33 | 39030 | 10223 | 0.77% |
| 2025-03-31 | 26.26 | 25.96 | -0.33 | -1.26% | 25.94 | 26.38 | 53192 | 13891 | 1.05% |
| 2025-03-28 | 26.57 | 26.29 | -0.29 | -1.09% | 26.27 | 26.67 | 40238 | 10636 | 0.80% |
| 2025-03-27 | 26.43 | 26.58 | 0.11 | 0.42% | 26.32 | 26.63 | 36766 | 9747 | 0.73% |
| 2025-03-26 | 26.57 | 26.47 | -0.19 | -0.71% | 26.44 | 26.69 | 46124 | 12238 | 0.91% |
| 2025-03-25 | 26.34 | 26.66 | 0.28 | 1.06% | 26.17 | 26.67 | 61275 | 16206 | 1.21% |
| 2025-03-24 | 26.35 | 26.38 | 0.13 | 0.50% | 26.07 | 26.39 | 47416 | 12444 | 0.94% |
| 2025-03-21 | 26.44 | 26.25 | -0.24 | -0.91% | 26.10 | 26.58 | 57210 | 15060 | 1.13% |
| 2025-03-20 | 26.91 | 26.49 | -0.52 | -1.93% | 26.44 | 26.99 | 74276 | 19792 | 1.47% |
| 2025-03-19 | 26.95 | 27.01 | 0.06 | 0.22% | 26.77 | 27.05 | 51905 | 13954 | 1.03% |
| 2025-03-18 | 27.13 | 26.95 | -0.06 | -0.22% | 26.81 | 27.17 | 72020 | 19400 | 1.43% |
| 2025-03-17 | 27.28 | 27.01 | -0.14 | -0.52% | 27.01 | 27.56 | 116404 | 31730 | 2.31% |
| 2025-03-14 | 26.08 | 27.15 | 1.15 | 4.42% | 26.03 | 27.22 | 205028 | 54939 | 4.06% |
| 2025-03-13 | 26.06 | 26.00 | -0.09 | -0.34% | 25.90 | 26.19 | 60133 | 15652 | 1.19% |
| 2025-03-12 | 26.38 | 26.09 | -0.25 | -0.95% | 26.09 | 26.50 | 89669 | 23493 | 1.78% |
| 2025-03-11 | 25.91 | 26.34 | 0.24 | 0.92% | 25.86 | 26.34 | 80150 | 20958 | 1.59% |
| 2025-03-10 | 25.90 | 26.10 | 0.20 | 0.77% | 25.76 | 26.11 | 71697 | 18590 | 1.42% |
| 2025-03-07 | 26.01 | 25.90 | -0.13 | -0.50% | 25.80 | 26.08 | 74395 | 19290 | 1.47% |
| 2025-03-06 | 25.87 | 26.03 | 0.20 | 0.77% | 25.72 | 26.08 | 73408 | 19010 | 1.45% |
| 2025-03-05 | 25.97 | 25.83 | -0.12 | -0.46% | 25.74 | 26.06 | 54636 | 14104 | 1.08% |
| 2025-03-04 | 25.90 | 25.95 | -0.08 | -0.31% | 25.66 | 26.04 | 72849 | 18816 | 1.44% |
| 2025-03-03 | 26.37 | 26.03 | -0.34 | -1.29% | 25.89 | 26.78 | 109662 | 28797 | 2.17% |
| 2025-02-28 | 26.83 | 26.37 | -0.51 | -1.90% | 26.30 | 27.28 | 128488 | 34500 | 2.54% |
| 2025-02-27 | 26.43 | 26.88 | 0.47 | 1.78% | 26.22 | 26.97 | 132964 | 35511 | 2.63% |
| 2025-02-26 | 26.40 | 26.41 | -0.78 | -2.87% | 25.86 | 26.49 | 205422 | 53731 | 4.06% |
| 2025-02-25 | 27.60 | 27.19 | -0.57 | -2.05% | 27.14 | 27.89 | 62965 | 17270 | 1.24% |
| 2025-02-24 | 27.55 | 27.76 | 0.21 | 0.76% | 27.54 | 28.08 | 89072 | 24737 | 1.76% |
| 2025-02-21 | 27.82 | 27.55 | -0.27 | -0.97% | 27.38 | 27.88 | 94288 | 25960 | 1.86% |
| 2025-02-20 | 27.20 | 27.82 | 0.51 | 1.87% | 27.15 | 28.00 | 116667 | 32241 | 2.31% |
| 2025-02-19 | 27.06 | 27.31 | -0.02 | -0.07% | 26.85 | 27.33 | 75746 | 20538 | 1.50% |
| 2025-02-18 | 27.35 | 27.33 | 0.01 | 0.04% | 27.00 | 27.79 | 91849 | 25190 | 1.82% |
| 2025-02-17 | 27.75 | 27.32 | -0.11 | -0.40% | 27.27 | 27.87 | 92717 | 25485 | 1.83% |
| 2025-02-14 | 27.20 | 27.43 | 0.19 | 0.70% | 27.06 | 27.47 | 61226 | 16703 | 1.21% |
| 2025-02-13 | 27.11 | 27.24 | 0.10 | 0.37% | 27.00 | 27.46 | 80840 | 22042 | 1.60% |
| 2025-02-12 | 27.14 | 27.14 | -0.08 | -0.29% | 26.85 | 27.25 | 74283 | 20055 | 1.47% |
| 2025-02-11 | 27.59 | 27.22 | -0.25 | -0.91% | 26.95 | 27.59 | 57947 | 15732 | 1.15% |
| 2025-02-10 | 27.38 | 27.47 | 0.22 | 0.81% | 27.12 | 27.61 | 78341 | 21417 | 1.55% |
| 2025-02-07 | 27.00 | 27.25 | 0.27 | 1.00% | 26.75 | 27.53 | 82947 | 22542 | 1.64% |
| 2025-02-06 | 26.70 | 26.98 | 0.18 | 0.67% | 26.70 | 27.02 | 51745 | 13919 | 1.02% |
| 2025-02-05 | 27.46 | 26.80 | -0.47 | -1.72% | 26.72 | 27.46 | 76776 | 20625 | 1.52% |
| 2025-01-27 | 27.39 | 27.27 | 0.05 | 0.18% | 27.20 | 27.85 | 79147 | 21763 | 1.56% |
| 2025-01-24 | 27.23 | 27.22 | -0.16 | -0.58% | 26.90 | 27.42 | 87651 | 23797 | 1.73% |
| 2025-01-23 | 27.86 | 27.38 | -0.24 | -0.87% | 27.30 | 27.91 | 80900 | 22357 | 1.60% |
| 2025-01-22 | 27.78 | 27.62 | -0.28 | -1.00% | 27.41 | 27.86 | 49358 | 13623 | 0.98% |
| 2025-01-21 | 28.00 | 27.90 | 0.05 | 0.18% | 27.54 | 28.07 | 53666 | 14895 | 1.06% |
| 2025-01-20 | 28.00 | 27.85 | -0.06 | -0.21% | 27.72 | 28.28 | 56079 | 15713 | 1.11% |
| 2025-01-17 | 27.54 | 27.91 | 0.27 | 0.98% | 27.21 | 28.12 | 62056 | 17261 | 1.23% |
| 2025-01-16 | 28.12 | 27.93 | -0.19 | -0.68% | 27.70 | 28.48 | 66216 | 18558 | 1.31% |
| 2025-01-15 | 28.50 | 28.12 | -0.40 | -1.40% | 28.02 | 28.62 | 57944 | 16337 | 1.15% |
| 2025-01-14 | 27.97 | 28.52 | 0.62 | 2.22% | 27.95 | 28.60 | 75759 | 21434 | 1.50% |
| 2025-01-13 | 27.49 | 27.90 | 0.39 | 1.42% | 27.25 | 27.90 | 46583 | 12892 | 0.92% |
| 2025-01-10 | 28.20 | 27.51 | -0.69 | -2.45% | 27.50 | 28.25 | 61032 | 16953 | 1.21% |
| 2025-01-09 | 28.40 | 28.20 | -0.25 | -0.88% | 28.03 | 28.51 | 47273 | 13362 | 0.93% |
| 2025-01-08 | 28.67 | 28.45 | -0.18 | -0.63% | 27.92 | 28.75 | 64884 | 18402 | 1.28% |
| 2025-01-07 | 28.78 | 28.63 | -0.15 | -0.52% | 28.28 | 28.88 | 57745 | 16487 | 1.14% |
| 2025-01-06 | 28.66 | 28.78 | 0.12 | 0.42% | 28.35 | 29.23 | 67495 | 19470 | 1.33% |
| 2025-01-03 | 29.50 | 28.66 | -0.94 | -3.18% | 28.52 | 29.85 | 112420 | 32681 | 2.22% |
| 2025-01-02 | 29.06 | 29.60 | 0.55 | 1.89% | 29.05 | 30.38 | 162626 | 48502 | 3.21% |
| 2024-12-31 | 29.90 | 29.05 | -0.75 | -2.52% | 29.04 | 30.06 | 116192 | 34231 | 2.30% |
| 2024-12-30 | 30.36 | 29.80 | -0.73 | -2.39% | 29.70 | 30.62 | 97582 | 29356 | 1.93% |
| 2024-12-27 | 31.21 | 30.53 | -0.85 | -2.71% | 30.50 | 31.22 | 89466 | 27536 | 1.77% |
| 2024-12-26 | 31.26 | 31.38 | 0.12 | 0.38% | 31.05 | 31.54 | 67445 | 21096 | 1.33% |
| 2024-12-25 | 31.63 | 31.26 | -0.57 | -1.79% | 31.00 | 31.70 | 74823 | 23407 | 1.48% |