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 | 26.32 | 26.37 | -0.05 | -0.19% | 26.06 | 26.60 | 66559 | 17528 | 1.30% |
| 2025-04-02 | 26.68 | 26.42 | -0.30 | -1.12% | 26.31 | 26.68 | 62109 | 16452 | 1.21% |
| 2025-04-01 | 26.10 | 26.72 | 0.62 | 2.38% | 26.10 | 26.99 | 107379 | 28648 | 2.10% |
| 2025-03-31 | 26.27 | 26.10 | -0.22 | -0.84% | 25.88 | 26.49 | 54955 | 14343 | 1.07% |
| 2025-03-28 | 26.58 | 26.32 | -0.32 | -1.20% | 26.31 | 26.88 | 81324 | 21627 | 1.59% |
| 2025-03-27 | 26.08 | 26.64 | 0.48 | 1.83% | 25.81 | 26.81 | 98072 | 25858 | 1.91% |
| 2025-03-26 | 26.47 | 26.16 | -0.22 | -0.83% | 26.05 | 26.47 | 55892 | 14647 | 1.09% |
| 2025-03-25 | 26.22 | 26.38 | 0.23 | 0.88% | 25.97 | 26.60 | 68592 | 18021 | 1.34% |
| 2025-03-24 | 26.10 | 26.15 | 0.10 | 0.38% | 25.84 | 26.35 | 65972 | 17224 | 1.29% |
| 2025-03-21 | 25.79 | 26.05 | 0.26 | 1.01% | 25.73 | 26.23 | 74339 | 19307 | 1.45% |
| 2025-03-20 | 26.48 | 25.79 | -0.60 | -2.27% | 25.70 | 26.50 | 104425 | 27141 | 2.04% |
| 2025-03-19 | 26.45 | 26.39 | -0.06 | -0.23% | 26.24 | 26.70 | 83951 | 22194 | 1.64% |
| 2025-03-18 | 26.48 | 26.45 | 0.32 | 1.22% | 26.25 | 26.87 | 105654 | 28058 | 2.06% |
| 2025-03-17 | 26.18 | 26.13 | 0.39 | 1.52% | 26.05 | 27.21 | 130118 | 34374 | 2.54% |
| 2025-03-14 | 25.13 | 25.74 | 0.67 | 2.67% | 25.01 | 25.78 | 95770 | 24446 | 1.87% |
| 2025-03-13 | 25.42 | 25.07 | -0.34 | -1.34% | 24.95 | 25.49 | 62403 | 15697 | 1.22% |
| 2025-03-12 | 25.38 | 25.41 | 0.05 | 0.20% | 25.18 | 25.53 | 42030 | 10666 | 0.82% |
| 2025-03-11 | 25.45 | 25.36 | -0.16 | -0.63% | 25.15 | 25.48 | 53895 | 13618 | 1.05% |
| 2025-03-10 | 25.39 | 25.52 | 0.29 | 1.15% | 25.31 | 25.85 | 60162 | 15379 | 1.17% |
| 2025-03-07 | 25.64 | 25.23 | -0.45 | -1.75% | 25.13 | 25.64 | 65571 | 16556 | 1.28% |
| 2025-03-06 | 25.44 | 25.68 | 0.23 | 0.90% | 25.32 | 25.75 | 60429 | 15476 | 1.18% |
| 2025-03-05 | 26.00 | 25.45 | -0.49 | -1.89% | 25.30 | 26.01 | 62108 | 15822 | 1.21% |
| 2025-03-04 | 25.91 | 25.94 | 0.02 | 0.08% | 25.77 | 26.06 | 39276 | 10180 | 0.77% |
| 2025-03-03 | 25.76 | 25.92 | 0.19 | 0.74% | 25.65 | 26.37 | 64262 | 16768 | 1.25% |
| 2025-02-28 | 26.26 | 25.73 | -0.54 | -2.06% | 25.60 | 26.46 | 70937 | 18419 | 1.38% |
| 2025-02-27 | 26.10 | 26.27 | 0.22 | 0.84% | 25.92 | 26.49 | 65345 | 17095 | 1.28% |
| 2025-02-26 | 26.03 | 26.05 | 0.14 | 0.54% | 25.85 | 26.23 | 57760 | 15046 | 1.13% |
| 2025-02-25 | 26.31 | 25.91 | -0.53 | -2.00% | 25.88 | 26.32 | 68897 | 17977 | 1.34% |
| 2025-02-24 | 26.75 | 26.44 | -0.29 | -1.08% | 26.33 | 26.99 | 84811 | 22548 | 1.65% |
| 2025-02-21 | 26.84 | 26.73 | -0.06 | -0.22% | 26.44 | 27.30 | 110996 | 29645 | 2.17% |
| 2025-02-20 | 26.04 | 26.79 | 0.83 | 3.20% | 25.92 | 27.26 | 132171 | 35462 | 2.58% |
| 2025-02-19 | 25.85 | 25.96 | -0.04 | -0.15% | 25.70 | 26.27 | 70721 | 18320 | 1.38% |
| 2025-02-18 | 26.70 | 26.00 | -0.77 | -2.88% | 25.89 | 26.70 | 85845 | 22530 | 1.68% |
| 2025-02-17 | 26.73 | 26.77 | 0.21 | 0.79% | 26.42 | 27.28 | 111249 | 29883 | 2.17% |
| 2025-02-14 | 26.16 | 26.56 | 0.40 | 1.53% | 26.11 | 26.69 | 87494 | 23147 | 1.71% |
| 2025-02-13 | 26.40 | 26.16 | -0.32 | -1.21% | 26.13 | 26.57 | 69282 | 18231 | 1.35% |
| 2025-02-12 | 26.50 | 26.48 | -0.05 | -0.19% | 26.18 | 26.55 | 65425 | 17199 | 1.28% |
| 2025-02-11 | 27.15 | 26.53 | -0.59 | -2.18% | 26.45 | 27.23 | 73681 | 19611 | 1.44% |
| 2025-02-10 | 27.10 | 27.12 | 0.02 | 0.07% | 26.72 | 27.46 | 79421 | 21504 | 1.55% |
| 2025-02-07 | 26.90 | 27.10 | 0.17 | 0.63% | 26.79 | 27.39 | 73847 | 20053 | 1.44% |
| 2025-02-06 | 26.66 | 26.93 | 0.31 | 1.16% | 26.32 | 27.13 | 61156 | 16371 | 1.19% |
| 2025-02-05 | 27.07 | 26.62 | -0.18 | -0.67% | 26.60 | 27.16 | 63104 | 16956 | 1.23% |
| 2025-01-27 | 27.10 | 26.80 | -0.20 | -0.74% | 26.69 | 27.19 | 51090 | 13734 | 1.00% |
| 2025-01-24 | 27.22 | 27.00 | -0.22 | -0.81% | 26.98 | 27.55 | 71689 | 19515 | 1.40% |
| 2025-01-23 | 27.59 | 27.22 | 0.09 | 0.33% | 27.12 | 27.73 | 99110 | 27119 | 1.93% |
| 2025-01-22 | 28.30 | 27.13 | -2.63 | -8.84% | 26.88 | 29.00 | 163865 | 44718 | 3.20% |
| 2025-01-21 | 29.74 | 29.76 | 0.03 | 0.10% | 29.12 | 30.00 | 35048 | 10346 | 0.68% |
| 2025-01-20 | 29.78 | 29.73 | 0.08 | 0.27% | 29.41 | 30.12 | 51265 | 15247 | 1.00% |
| 2025-01-17 | 28.76 | 29.65 | 0.87 | 3.02% | 28.66 | 29.76 | 50815 | 14903 | 0.99% |
| 2025-01-16 | 29.10 | 28.78 | -0.32 | -1.10% | 28.72 | 29.44 | 41866 | 12171 | 0.82% |
| 2025-01-15 | 29.23 | 29.10 | -0.22 | -0.75% | 28.93 | 29.30 | 33489 | 9731 | 0.65% |
| 2025-01-14 | 28.91 | 29.32 | 0.50 | 1.73% | 28.61 | 29.44 | 44413 | 12931 | 0.87% |
| 2025-01-13 | 28.42 | 28.82 | 0.31 | 1.09% | 28.35 | 29.06 | 38292 | 11023 | 0.75% |
| 2025-01-10 | 28.94 | 28.51 | -0.42 | -1.45% | 28.40 | 29.19 | 30235 | 8689 | 0.59% |
| 2025-01-09 | 28.99 | 28.93 | -0.17 | -0.58% | 28.86 | 29.77 | 42246 | 12351 | 0.82% |
| 2025-01-08 | 29.08 | 29.10 | 0.07 | 0.24% | 28.30 | 29.34 | 46963 | 13515 | 0.92% |
| 2025-01-07 | 28.71 | 29.03 | 0.33 | 1.15% | 28.24 | 29.15 | 39240 | 11328 | 0.77% |
| 2025-01-06 | 28.72 | 28.70 | -0.01 | -0.03% | 28.55 | 29.29 | 48178 | 13923 | 0.94% |
| 2025-01-03 | 28.81 | 28.71 | -0.13 | -0.45% | 28.53 | 29.32 | 50028 | 14499 | 0.98% |
| 2025-01-02 | 29.35 | 28.84 | -0.50 | -1.70% | 28.53 | 29.55 | 57672 | 16782 | 1.13% |
| 2024-12-31 | 30.15 | 29.34 | -0.81 | -2.69% | 29.30 | 30.42 | 52293 | 15607 | 1.02% |
| 2024-12-30 | 30.21 | 30.15 | -0.06 | -0.20% | 29.91 | 30.29 | 40817 | 12283 | 0.80% |
| 2024-12-27 | 29.92 | 30.21 | 0.48 | 1.61% | 29.61 | 30.45 | 46925 | 14163 | 0.92% |
| 2024-12-26 | 30.36 | 29.73 | -0.59 | -1.95% | 29.68 | 30.36 | 43875 | 13102 | 0.86% |