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 | 26.16 | 26.57 | -0.16 | -0.60% | 26.13 | 27.06 | 28882 | 7695 | 1.81% |
| 2025-04-02 | 26.98 | 26.73 | 0.17 | 0.64% | 26.52 | 27.06 | 32864 | 8791 | 2.06% |
| 2025-04-01 | 26.12 | 26.56 | 0.45 | 1.72% | 26.11 | 26.58 | 26144 | 6906 | 1.64% |
| 2025-03-31 | 25.98 | 26.11 | -0.04 | -0.15% | 25.46 | 26.16 | 26608 | 6866 | 1.67% |
| 2025-03-28 | 26.53 | 26.15 | -0.38 | -1.43% | 26.14 | 26.68 | 22592 | 5955 | 1.42% |
| 2025-03-27 | 26.60 | 26.53 | -0.23 | -0.86% | 26.21 | 26.81 | 20408 | 5408 | 1.28% |
| 2025-03-26 | 26.35 | 26.76 | 0.16 | 0.60% | 26.35 | 27.08 | 31287 | 8364 | 1.96% |
| 2025-03-25 | 26.63 | 26.60 | -0.15 | -0.56% | 26.46 | 26.94 | 26972 | 7200 | 1.69% |
| 2025-03-24 | 27.20 | 26.75 | -0.45 | -1.65% | 25.92 | 27.46 | 43856 | 11659 | 2.75% |
| 2025-03-21 | 27.96 | 27.20 | -0.91 | -3.24% | 27.01 | 28.15 | 45752 | 12576 | 2.87% |
| 2025-03-20 | 28.22 | 28.11 | -0.14 | -0.50% | 27.97 | 28.56 | 30236 | 8550 | 1.90% |
| 2025-03-19 | 28.77 | 28.25 | -0.53 | -1.84% | 28.15 | 28.77 | 37801 | 10724 | 2.37% |
| 2025-03-18 | 28.66 | 28.78 | 0.16 | 0.56% | 28.56 | 29.04 | 33890 | 9744 | 2.13% |
| 2025-03-17 | 28.78 | 28.62 | -0.13 | -0.45% | 28.58 | 29.00 | 35060 | 10072 | 2.20% |
| 2025-03-14 | 28.49 | 28.75 | 0.00 | 0.00% | 28.10 | 28.85 | 45838 | 13090 | 2.88% |
| 2025-03-13 | 29.29 | 28.75 | -0.76 | -2.58% | 27.88 | 29.37 | 80263 | 22874 | 5.04% |
| 2025-03-12 | 29.50 | 29.51 | 0.27 | 0.92% | 29.30 | 29.78 | 53799 | 15887 | 3.38% |
| 2025-03-11 | 29.28 | 29.24 | -0.06 | -0.20% | 29.02 | 29.63 | 61752 | 18121 | 3.88% |
| 2025-03-10 | 29.52 | 29.30 | -0.31 | -1.05% | 29.02 | 29.73 | 64940 | 19016 | 4.08% |
| 2025-03-07 | 29.91 | 29.61 | -0.50 | -1.66% | 29.30 | 30.97 | 119206 | 36043 | 7.48% |
| 2025-03-06 | 29.65 | 30.11 | 0.58 | 1.96% | 29.63 | 30.60 | 133472 | 40368 | 8.38% |
| 2025-03-05 | 29.32 | 29.53 | 0.18 | 0.61% | 29.00 | 29.78 | 88214 | 25875 | 5.54% |
| 2025-03-04 | 28.21 | 29.35 | 0.58 | 2.02% | 28.10 | 29.45 | 130689 | 37921 | 8.21% |
| 2025-03-03 | 28.66 | 28.77 | 1.26 | 4.58% | 28.38 | 30.26 | 191062 | 56358 | 12.00% |
| 2025-02-28 | 28.34 | 27.51 | -1.20 | -4.18% | 27.38 | 28.59 | 66114 | 18431 | 4.15% |
| 2025-02-27 | 29.50 | 28.71 | -0.73 | -2.48% | 28.04 | 29.80 | 75941 | 21848 | 4.77% |
| 2025-02-26 | 29.09 | 29.44 | 0.22 | 0.75% | 28.89 | 29.50 | 79794 | 23314 | 5.01% |
| 2025-02-25 | 28.20 | 29.22 | 0.77 | 2.71% | 28.02 | 29.71 | 96106 | 27957 | 6.03% |
| 2025-02-24 | 28.58 | 28.45 | -0.23 | -0.80% | 28.16 | 28.96 | 66084 | 18842 | 4.15% |
| 2025-02-21 | 28.37 | 28.68 | 0.30 | 1.06% | 28.02 | 28.80 | 62430 | 17778 | 3.92% |
| 2025-02-20 | 28.41 | 28.38 | -0.08 | -0.28% | 28.08 | 28.60 | 41632 | 11806 | 2.61% |
| 2025-02-19 | 28.15 | 28.46 | 0.56 | 2.01% | 28.13 | 28.64 | 50474 | 14355 | 3.17% |
| 2025-02-18 | 28.81 | 27.90 | -1.12 | -3.86% | 27.85 | 29.08 | 68924 | 19606 | 4.33% |
| 2025-02-17 | 29.30 | 29.02 | -0.65 | -2.19% | 28.83 | 29.56 | 112419 | 32784 | 7.06% |
| 2025-02-14 | 30.00 | 29.67 | -0.37 | -1.23% | 29.31 | 30.64 | 121420 | 36313 | 7.62% |
| 2025-02-13 | 29.05 | 30.04 | 0.91 | 3.12% | 28.91 | 30.99 | 164070 | 49655 | 10.30% |
| 2025-02-12 | 28.78 | 29.13 | 0.30 | 1.04% | 28.68 | 29.15 | 58790 | 17042 | 3.69% |
| 2025-02-11 | 29.28 | 28.83 | -0.43 | -1.47% | 28.61 | 29.28 | 71068 | 20548 | 4.46% |
| 2025-02-10 | 28.76 | 29.26 | 0.36 | 1.25% | 28.44 | 29.46 | 90269 | 26163 | 5.67% |
| 2025-02-07 | 28.48 | 28.90 | 0.82 | 2.92% | 28.04 | 29.07 | 126113 | 36085 | 7.92% |
| 2025-02-06 | 26.89 | 28.08 | 1.19 | 4.43% | 26.59 | 28.09 | 73304 | 20153 | 4.60% |
| 2025-02-05 | 26.10 | 26.89 | 1.10 | 4.27% | 26.04 | 26.90 | 66922 | 17800 | 4.20% |
| 2025-01-27 | 26.51 | 25.79 | -0.45 | -1.71% | 25.79 | 26.52 | 31975 | 8329 | 2.01% |
| 2025-01-24 | 25.71 | 26.24 | 0.44 | 1.71% | 25.57 | 26.25 | 41206 | 10681 | 2.59% |
| 2025-01-23 | 26.10 | 25.80 | -0.14 | -0.54% | 25.78 | 26.48 | 42489 | 11135 | 2.67% |
| 2025-01-22 | 26.00 | 25.94 | -0.27 | -1.03% | 25.90 | 26.48 | 33639 | 8777 | 2.11% |
| 2025-01-21 | 26.61 | 26.21 | -0.14 | -0.53% | 25.93 | 26.69 | 41824 | 10963 | 2.63% |
| 2025-01-20 | 26.14 | 26.35 | 0.67 | 2.61% | 25.77 | 26.51 | 59086 | 15491 | 3.71% |
| 2025-01-17 | 26.98 | 25.68 | 0.02 | 0.08% | 25.61 | 26.98 | 79297 | 20616 | 4.98% |
| 2025-01-16 | 25.54 | 25.66 | 0.22 | 0.86% | 25.30 | 25.95 | 40287 | 10326 | 2.53% |
| 2025-01-15 | 25.43 | 25.44 | 0.02 | 0.08% | 25.30 | 25.81 | 41798 | 10644 | 2.62% |
| 2025-01-14 | 24.37 | 25.42 | 1.15 | 4.74% | 24.31 | 25.43 | 53361 | 13351 | 3.35% |
| 2025-01-13 | 23.80 | 24.27 | -0.14 | -0.57% | 23.53 | 24.50 | 37014 | 8901 | 2.32% |
| 2025-01-10 | 24.93 | 24.41 | -0.44 | -1.77% | 24.41 | 25.63 | 65566 | 16440 | 4.12% |
| 2025-01-09 | 24.48 | 24.85 | 0.27 | 1.10% | 24.31 | 25.00 | 41119 | 10210 | 2.58% |
| 2025-01-08 | 24.82 | 24.58 | 0.10 | 0.41% | 23.72 | 24.95 | 50541 | 12350 | 3.17% |
| 2025-01-07 | 23.60 | 24.48 | 0.93 | 3.95% | 23.60 | 24.48 | 46774 | 11238 | 2.94% |
| 2025-01-06 | 23.91 | 23.55 | -0.48 | -2.00% | 23.26 | 24.09 | 43603 | 10288 | 2.74% |
| 2025-01-03 | 26.02 | 24.03 | -1.92 | -7.40% | 24.00 | 26.24 | 57384 | 14320 | 3.60% |
| 2025-01-02 | 26.22 | 25.95 | -0.65 | -2.44% | 25.74 | 26.79 | 43108 | 11320 | 2.71% |
| 2024-12-31 | 27.70 | 26.60 | -0.95 | -3.45% | 26.59 | 27.76 | 51472 | 13921 | 3.23% |
| 2024-12-30 | 27.69 | 27.55 | -0.31 | -1.11% | 27.15 | 27.98 | 32845 | 9052 | 2.06% |
| 2024-12-27 | 27.82 | 27.86 | 0.04 | 0.14% | 27.61 | 28.23 | 40974 | 11465 | 2.57% |
| 2024-12-26 | 27.60 | 27.82 | 0.00 | 0.00% | 27.54 | 28.17 | 41594 | 11611 | 2.61% |