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 | 28.00 | 28.30 | 0.07 | 0.25% | 27.89 | 28.52 | 31439 | 8878 | 4.27% |
| 2025-04-02 | 28.20 | 28.23 | -0.11 | -0.39% | 28.05 | 28.49 | 31191 | 8811 | 4.23% |
| 2025-04-01 | 27.72 | 28.34 | 0.84 | 3.05% | 27.50 | 28.71 | 60895 | 17281 | 8.26% |
| 2025-03-31 | 27.76 | 27.50 | -0.43 | -1.54% | 27.06 | 28.14 | 40355 | 11114 | 5.48% |
| 2025-03-28 | 28.53 | 27.93 | -0.71 | -2.48% | 27.80 | 29.11 | 50435 | 14337 | 6.84% |
| 2025-03-27 | 28.28 | 28.64 | 0.43 | 1.52% | 27.66 | 28.88 | 51610 | 14587 | 7.00% |
| 2025-03-26 | 28.28 | 28.21 | -0.22 | -0.77% | 28.08 | 28.55 | 40034 | 11326 | 5.43% |
| 2025-03-25 | 29.20 | 28.43 | -1.27 | -4.28% | 28.31 | 29.43 | 68277 | 19578 | 9.26% |
| 2025-03-24 | 28.87 | 29.70 | 0.43 | 1.47% | 28.33 | 30.50 | 103116 | 30274 | 13.99% |
| 2025-03-21 | 30.50 | 29.27 | 0.29 | 1.00% | 29.05 | 31.68 | 149544 | 45257 | 20.29% |
| 2025-03-20 | 27.86 | 28.98 | 1.03 | 3.69% | 27.63 | 30.07 | 93877 | 26867 | 12.74% |
| 2025-03-19 | 27.67 | 27.95 | 0.28 | 1.01% | 27.56 | 28.25 | 40470 | 11297 | 5.49% |
| 2025-03-18 | 27.62 | 27.67 | 0.07 | 0.25% | 27.55 | 27.74 | 22960 | 6345 | 3.12% |
| 2025-03-17 | 27.78 | 27.60 | -0.12 | -0.43% | 27.53 | 27.88 | 29355 | 8113 | 3.98% |
| 2025-03-14 | 27.27 | 27.72 | 0.45 | 1.65% | 27.22 | 27.77 | 44294 | 12218 | 6.01% |
| 2025-03-13 | 27.16 | 27.27 | 0.05 | 0.18% | 27.00 | 27.52 | 33966 | 9272 | 4.61% |
| 2025-03-12 | 27.14 | 27.22 | 0.11 | 0.41% | 26.96 | 27.50 | 27789 | 7550 | 3.77% |
| 2025-03-11 | 26.92 | 27.11 | -0.08 | -0.29% | 26.80 | 27.14 | 16989 | 4579 | 2.31% |
| 2025-03-10 | 26.78 | 27.19 | 0.41 | 1.53% | 26.78 | 27.23 | 25279 | 6843 | 3.43% |
| 2025-03-07 | 26.88 | 26.78 | -0.27 | -1.00% | 26.72 | 27.05 | 21045 | 5653 | 2.86% |
| 2025-03-06 | 26.85 | 27.05 | 0.36 | 1.35% | 26.63 | 27.11 | 29119 | 7845 | 3.95% |
| 2025-03-05 | 26.82 | 26.69 | -0.21 | -0.78% | 26.41 | 26.88 | 19837 | 5279 | 2.69% |
| 2025-03-04 | 26.66 | 26.90 | 0.19 | 0.71% | 26.52 | 26.91 | 17650 | 4723 | 2.39% |
| 2025-03-03 | 26.41 | 26.71 | 0.34 | 1.29% | 26.41 | 27.10 | 27819 | 7469 | 3.77% |
| 2025-02-28 | 26.98 | 26.37 | -0.65 | -2.41% | 26.35 | 27.19 | 33847 | 9099 | 4.59% |
| 2025-02-27 | 27.08 | 27.02 | 0.01 | 0.04% | 26.60 | 27.09 | 28101 | 7555 | 3.81% |
| 2025-02-26 | 26.88 | 27.01 | 0.11 | 0.41% | 26.83 | 27.12 | 25278 | 6817 | 3.43% |
| 2025-02-25 | 27.20 | 26.90 | -0.44 | -1.61% | 26.89 | 27.20 | 25856 | 6983 | 3.51% |
| 2025-02-24 | 27.32 | 27.34 | 0.02 | 0.07% | 27.05 | 27.52 | 26363 | 7203 | 3.58% |
| 2025-02-21 | 27.29 | 27.32 | 0.03 | 0.11% | 26.92 | 27.60 | 30181 | 8211 | 4.10% |
| 2025-02-20 | 27.14 | 27.29 | 0.15 | 0.55% | 27.10 | 27.75 | 28943 | 7930 | 3.93% |
| 2025-02-19 | 26.87 | 27.14 | 0.25 | 0.93% | 26.72 | 27.18 | 24121 | 6525 | 3.27% |
| 2025-02-18 | 27.77 | 26.89 | -0.83 | -2.99% | 26.87 | 27.80 | 33593 | 9174 | 4.56% |
| 2025-02-17 | 27.78 | 27.72 | -0.16 | -0.57% | 27.51 | 28.09 | 40760 | 11317 | 5.53% |
| 2025-02-14 | 26.97 | 27.93 | 0.97 | 3.60% | 26.91 | 28.16 | 71751 | 19973 | 9.74% |
| 2025-02-13 | 27.20 | 26.96 | -0.24 | -0.88% | 26.96 | 27.29 | 24176 | 6554 | 3.28% |
| 2025-02-12 | 27.20 | 27.20 | -0.08 | -0.29% | 26.95 | 27.35 | 31147 | 8449 | 4.23% |
| 2025-02-11 | 27.71 | 27.28 | -0.21 | -0.76% | 27.04 | 27.71 | 26959 | 7332 | 3.66% |
| 2025-02-10 | 27.10 | 27.49 | 0.49 | 1.81% | 27.10 | 27.63 | 38066 | 10444 | 5.16% |
| 2025-02-07 | 26.80 | 27.00 | 0.08 | 0.30% | 26.73 | 27.27 | 41483 | 11234 | 5.63% |
| 2025-02-06 | 26.40 | 26.92 | 0.52 | 1.97% | 26.21 | 26.93 | 31891 | 8479 | 4.33% |
| 2025-02-05 | 26.37 | 26.40 | 0.24 | 0.92% | 26.05 | 26.40 | 21381 | 5617 | 2.90% |
| 2025-01-27 | 26.22 | 26.16 | -0.11 | -0.42% | 26.16 | 26.63 | 20022 | 5281 | 2.72% |
| 2025-01-24 | 26.12 | 26.27 | 0.01 | 0.04% | 25.89 | 26.38 | 22895 | 5987 | 3.11% |
| 2025-01-23 | 26.50 | 26.26 | -0.06 | -0.23% | 26.25 | 26.75 | 27810 | 7369 | 3.77% |
| 2025-01-22 | 26.25 | 26.32 | 0.06 | 0.23% | 26.04 | 26.66 | 26026 | 6839 | 3.53% |
| 2025-01-21 | 26.58 | 26.26 | -0.18 | -0.68% | 25.94 | 26.61 | 23526 | 6157 | 3.19% |
| 2025-01-20 | 26.45 | 26.44 | 0.17 | 0.65% | 26.27 | 26.61 | 28065 | 7427 | 3.81% |
| 2025-01-17 | 25.96 | 26.27 | 0.21 | 0.81% | 25.82 | 26.37 | 26239 | 6851 | 3.56% |
| 2025-01-16 | 26.02 | 26.06 | 0.03 | 0.12% | 25.88 | 26.39 | 28490 | 7450 | 3.87% |
| 2025-01-15 | 26.25 | 26.03 | -0.22 | -0.84% | 25.91 | 26.25 | 27461 | 7148 | 3.73% |
| 2025-01-14 | 25.43 | 26.25 | 0.82 | 3.22% | 25.43 | 26.36 | 40834 | 10625 | 5.54% |
| 2025-01-13 | 25.36 | 25.43 | -0.31 | -1.20% | 25.00 | 25.65 | 30756 | 7791 | 4.17% |
| 2025-01-10 | 27.25 | 25.74 | -1.76 | -6.40% | 25.72 | 27.25 | 51961 | 13797 | 7.05% |
| 2025-01-09 | 26.99 | 27.50 | 0.13 | 0.47% | 26.51 | 27.55 | 53278 | 14414 | 7.23% |
| 2025-01-08 | 28.78 | 27.37 | -1.69 | -5.82% | 26.83 | 28.78 | 92788 | 25722 | 12.59% |
| 2025-01-07 | 30.94 | 29.06 | -2.57 | -8.13% | 28.47 | 31.27 | 113473 | 33255 | 15.40% |
| 2025-01-06 | 31.35 | 31.63 | 0.74 | 2.40% | 31.35 | 32.50 | 126961 | 40478 | 17.23% |
| 2025-01-03 | 30.43 | 30.89 | 0.17 | 0.55% | 29.47 | 31.21 | 81495 | 24957 | 11.06% |
| 2025-01-02 | 30.28 | 30.72 | 0.31 | 1.02% | 29.75 | 31.07 | 70740 | 21592 | 9.60% |
| 2024-12-31 | 29.70 | 30.41 | 0.90 | 3.05% | 28.77 | 30.60 | 69248 | 20678 | 9.40% |
| 2024-12-30 | 30.01 | 29.51 | -0.55 | -1.83% | 29.48 | 30.33 | 28366 | 8456 | 3.85% |
| 2024-12-27 | 30.01 | 30.06 | -0.08 | -0.27% | 29.79 | 30.40 | 31874 | 9609 | 4.32% |
| 2024-12-26 | 30.20 | 30.14 | -0.57 | -1.86% | 29.96 | 30.66 | 39961 | 12119 | 5.42% |
| 2024-12-25 | 29.97 | 30.71 | 0.85 | 2.85% | 29.00 | 31.16 | 67931 | 20450 | 9.22% |