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 | 26.88 | 26.73 | -0.48 | -1.76% | 26.50 | 27.55 | 27817 | 7508 | 1.71% |
| 2025-04-02 | 26.66 | 27.21 | 0.38 | 1.42% | 26.66 | 27.32 | 24461 | 6636 | 1.51% |
| 2025-04-01 | 27.02 | 26.83 | -0.01 | -0.04% | 26.76 | 27.33 | 25166 | 6804 | 1.55% |
| 2025-03-31 | 26.70 | 26.84 | 0.06 | 0.22% | 26.00 | 26.94 | 33770 | 8914 | 2.08% |
| 2025-03-28 | 26.70 | 26.78 | 0.04 | 0.15% | 26.54 | 27.43 | 29071 | 7873 | 1.79% |
| 2025-03-27 | 26.76 | 26.74 | -0.20 | -0.74% | 26.37 | 27.10 | 21161 | 5662 | 1.30% |
| 2025-03-26 | 26.80 | 26.94 | 0.03 | 0.11% | 26.80 | 27.33 | 19352 | 5243 | 1.19% |
| 2025-03-25 | 27.20 | 26.91 | -0.25 | -0.92% | 26.78 | 27.36 | 37017 | 10009 | 2.28% |
| 2025-03-24 | 28.63 | 27.16 | -1.70 | -5.89% | 26.58 | 28.85 | 62163 | 17093 | 3.83% |
| 2025-03-21 | 29.32 | 28.86 | -0.53 | -1.80% | 28.67 | 29.34 | 40135 | 11617 | 2.47% |
| 2025-03-20 | 29.24 | 29.39 | 0.00 | 0.00% | 28.96 | 29.98 | 48162 | 14236 | 2.97% |
| 2025-03-19 | 29.50 | 29.39 | -0.14 | -0.47% | 29.21 | 29.98 | 40539 | 11997 | 2.50% |
| 2025-03-18 | 29.24 | 29.53 | 0.29 | 0.99% | 29.05 | 30.19 | 50195 | 14871 | 3.09% |
| 2025-03-17 | 29.07 | 29.24 | 0.04 | 0.14% | 28.65 | 29.78 | 48389 | 14132 | 2.98% |
| 2025-03-14 | 28.98 | 29.20 | 0.44 | 1.53% | 28.11 | 29.26 | 45784 | 13188 | 2.82% |
| 2025-03-13 | 29.41 | 28.76 | -0.83 | -2.81% | 28.32 | 29.57 | 51774 | 14902 | 3.19% |
| 2025-03-12 | 29.44 | 29.59 | 0.58 | 2.00% | 29.11 | 29.84 | 53352 | 15764 | 3.29% |
| 2025-03-11 | 28.75 | 29.01 | -0.34 | -1.16% | 28.62 | 29.28 | 45178 | 13089 | 2.78% |
| 2025-03-10 | 29.66 | 29.35 | -0.50 | -1.68% | 29.10 | 30.09 | 60594 | 17834 | 3.74% |
| 2025-03-07 | 30.00 | 29.85 | -0.03 | -0.10% | 29.52 | 30.75 | 97849 | 29535 | 6.03% |
| 2025-03-06 | 29.19 | 29.88 | 0.99 | 3.43% | 28.91 | 30.50 | 126652 | 37715 | 7.81% |
| 2025-03-05 | 28.54 | 28.89 | 0.39 | 1.37% | 28.25 | 29.10 | 57052 | 16340 | 3.52% |
| 2025-03-04 | 27.70 | 28.50 | 0.80 | 2.89% | 27.40 | 29.44 | 85186 | 24341 | 5.25% |
| 2025-03-03 | 27.64 | 27.70 | 0.26 | 0.95% | 27.01 | 28.32 | 77043 | 21303 | 4.75% |
| 2025-02-28 | 29.39 | 27.44 | -1.44 | -4.99% | 27.35 | 29.89 | 92175 | 26061 | 5.68% |
| 2025-02-27 | 28.90 | 28.88 | -0.01 | -0.03% | 28.05 | 29.10 | 59303 | 16949 | 3.66% |
| 2025-02-26 | 28.42 | 28.89 | 0.64 | 2.27% | 28.05 | 28.94 | 60312 | 17209 | 3.72% |
| 2025-02-25 | 27.90 | 28.25 | -0.37 | -1.29% | 27.83 | 29.12 | 53540 | 15254 | 3.30% |
| 2025-02-24 | 29.10 | 28.62 | -0.31 | -1.07% | 28.30 | 29.25 | 54583 | 15674 | 3.36% |
| 2025-02-21 | 28.48 | 28.93 | 0.59 | 2.08% | 28.00 | 29.00 | 71374 | 20388 | 4.40% |
| 2025-02-20 | 28.67 | 28.34 | -0.30 | -1.05% | 27.92 | 29.00 | 58041 | 16497 | 3.58% |
| 2025-02-19 | 27.75 | 28.64 | 0.99 | 3.58% | 27.70 | 29.00 | 63213 | 17996 | 3.90% |
| 2025-02-18 | 29.12 | 27.65 | -1.76 | -5.98% | 27.60 | 29.20 | 79182 | 22464 | 4.88% |
| 2025-02-17 | 29.17 | 29.41 | 0.48 | 1.66% | 29.17 | 30.05 | 127852 | 37813 | 7.88% |
| 2025-02-14 | 28.20 | 28.93 | 1.07 | 3.84% | 27.82 | 29.42 | 112795 | 32382 | 6.95% |
| 2025-02-13 | 28.50 | 27.86 | -0.69 | -2.42% | 27.55 | 28.53 | 70585 | 19737 | 4.35% |
| 2025-02-12 | 28.40 | 28.55 | 0.11 | 0.39% | 28.15 | 29.00 | 78932 | 22617 | 4.87% |
| 2025-02-11 | 27.85 | 28.44 | 0.00 | 0.00% | 27.52 | 29.01 | 107270 | 30353 | 6.61% |
| 2025-02-10 | 27.25 | 28.44 | 1.19 | 4.37% | 27.02 | 28.68 | 119990 | 33578 | 7.40% |
| 2025-02-07 | 26.77 | 27.25 | 0.79 | 2.99% | 26.52 | 27.70 | 105846 | 28623 | 6.52% |
| 2025-02-06 | 26.37 | 26.46 | 0.01 | 0.04% | 25.66 | 26.76 | 95032 | 24983 | 5.86% |
| 2025-02-05 | 25.66 | 26.45 | 1.39 | 5.55% | 25.32 | 27.57 | 135066 | 35823 | 8.33% |
| 2025-01-27 | 25.85 | 25.06 | -0.49 | -1.92% | 25.06 | 26.11 | 49437 | 12632 | 3.05% |
| 2025-01-24 | 25.78 | 25.55 | -0.56 | -2.14% | 25.10 | 26.30 | 105568 | 26981 | 6.51% |
| 2025-01-23 | 24.00 | 26.11 | 2.37 | 9.98% | 23.94 | 26.11 | 90645 | 22945 | 5.59% |
| 2025-01-22 | 24.23 | 23.74 | -0.27 | -1.12% | 23.58 | 24.23 | 24796 | 5909 | 1.53% |
| 2025-01-21 | 24.51 | 24.01 | -0.26 | -1.07% | 23.65 | 24.55 | 28292 | 6782 | 1.74% |
| 2025-01-20 | 24.64 | 24.27 | 0.01 | 0.04% | 24.12 | 24.76 | 28089 | 6850 | 1.73% |
| 2025-01-17 | 24.50 | 24.26 | -0.18 | -0.74% | 24.01 | 24.50 | 24631 | 5977 | 1.52% |
| 2025-01-16 | 24.40 | 24.44 | 0.08 | 0.33% | 24.27 | 25.20 | 34446 | 8495 | 2.12% |
| 2025-01-15 | 24.60 | 24.36 | -0.24 | -0.98% | 24.29 | 25.08 | 52387 | 12913 | 3.23% |
| 2025-01-14 | 23.30 | 24.60 | 1.85 | 8.13% | 22.85 | 25.03 | 83594 | 20479 | 5.15% |
| 2025-01-13 | 22.52 | 22.75 | 0.00 | 0.00% | 22.00 | 22.97 | 24004 | 5420 | 1.48% |
| 2025-01-10 | 23.54 | 22.75 | -0.91 | -3.85% | 22.75 | 23.86 | 23688 | 5513 | 1.46% |
| 2025-01-09 | 23.10 | 23.66 | 0.33 | 1.41% | 23.08 | 23.90 | 29529 | 6990 | 1.82% |
| 2025-01-08 | 23.76 | 23.33 | -0.35 | -1.48% | 22.54 | 23.80 | 32204 | 7463 | 1.99% |
| 2025-01-07 | 23.13 | 23.68 | 0.78 | 3.41% | 22.91 | 23.69 | 25845 | 6005 | 1.59% |
| 2025-01-06 | 23.12 | 22.90 | -0.15 | -0.65% | 22.30 | 23.44 | 35548 | 8174 | 2.19% |
| 2025-01-03 | 25.00 | 23.05 | -1.58 | -6.41% | 23.02 | 25.09 | 39075 | 9275 | 2.41% |
| 2025-01-02 | 25.59 | 24.63 | -0.96 | -3.75% | 24.33 | 25.69 | 31069 | 7780 | 1.92% |
| 2024-12-31 | 26.34 | 25.59 | -0.68 | -2.59% | 25.58 | 26.63 | 27146 | 7078 | 1.67% |
| 2024-12-30 | 26.48 | 26.27 | -0.30 | -1.13% | 25.81 | 26.70 | 29353 | 7719 | 1.81% |
| 2024-12-27 | 26.32 | 26.57 | 0.35 | 1.33% | 26.20 | 26.99 | 27688 | 7402 | 1.71% |
| 2024-12-26 | 25.82 | 26.22 | 0.30 | 1.16% | 25.82 | 26.48 | 20414 | 5362 | 1.26% |