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 | 26.00 | 27.34 | 1.09 | 4.15% | 25.90 | 28.58 | 427255 | 117196 | 8.03% |
| 2025-04-02 | 26.16 | 26.25 | -0.12 | -0.46% | 26.14 | 26.73 | 167045 | 44066 | 3.14% |
| 2025-04-01 | 26.19 | 26.37 | 0.18 | 0.69% | 26.02 | 27.01 | 236343 | 62714 | 4.44% |
| 2025-03-31 | 25.89 | 26.19 | 0.30 | 1.16% | 25.29 | 26.58 | 205834 | 53791 | 3.87% |
| 2025-03-28 | 27.10 | 25.89 | -1.68 | -6.09% | 25.88 | 27.27 | 364396 | 96011 | 6.84% |
| 2025-03-27 | 27.02 | 27.57 | 0.39 | 1.43% | 27.02 | 28.92 | 534643 | 149893 | 10.04% |
| 2025-03-26 | 27.89 | 27.18 | -0.64 | -2.30% | 27.18 | 28.20 | 382098 | 105095 | 7.18% |
| 2025-03-25 | 26.86 | 27.82 | 0.88 | 3.27% | 26.33 | 27.98 | 514706 | 140846 | 9.67% |
| 2025-03-24 | 25.44 | 26.94 | 1.69 | 6.69% | 25.14 | 27.40 | 468660 | 124712 | 8.80% |
| 2025-03-21 | 25.26 | 25.25 | -0.19 | -0.75% | 25.06 | 25.60 | 120467 | 30531 | 2.26% |
| 2025-03-20 | 26.10 | 25.44 | -0.69 | -2.64% | 25.42 | 26.10 | 173451 | 44387 | 3.26% |
| 2025-03-19 | 25.84 | 26.13 | 0.33 | 1.28% | 25.67 | 26.63 | 251163 | 65878 | 4.72% |
| 2025-03-18 | 25.70 | 25.80 | 0.06 | 0.23% | 25.62 | 25.94 | 126601 | 32621 | 2.38% |
| 2025-03-17 | 26.08 | 25.74 | -0.36 | -1.38% | 25.65 | 26.10 | 199316 | 51452 | 3.74% |
| 2025-03-14 | 26.31 | 26.10 | -0.20 | -0.76% | 25.82 | 26.35 | 230443 | 60007 | 4.33% |
| 2025-03-13 | 25.83 | 26.30 | 0.52 | 2.02% | 25.45 | 26.47 | 346302 | 90289 | 6.50% |
| 2025-03-12 | 25.11 | 25.78 | 0.59 | 2.34% | 25.10 | 26.12 | 244344 | 62833 | 4.59% |
| 2025-03-11 | 25.10 | 25.19 | -0.19 | -0.75% | 24.80 | 25.22 | 122964 | 30684 | 2.31% |
| 2025-03-10 | 25.06 | 25.38 | 0.36 | 1.44% | 24.90 | 25.43 | 133927 | 33765 | 2.52% |
| 2025-03-07 | 25.03 | 25.02 | -0.17 | -0.67% | 24.85 | 25.47 | 137272 | 34451 | 2.58% |
| 2025-03-06 | 24.73 | 25.19 | 0.42 | 1.70% | 24.70 | 25.25 | 146315 | 36710 | 2.75% |
| 2025-03-05 | 24.88 | 24.77 | -0.21 | -0.84% | 24.36 | 25.04 | 140069 | 34460 | 2.63% |
| 2025-03-04 | 24.98 | 24.98 | -0.10 | -0.40% | 24.71 | 25.00 | 107243 | 26637 | 2.01% |
| 2025-03-03 | 24.72 | 25.08 | 0.36 | 1.46% | 24.71 | 25.85 | 172224 | 43661 | 3.23% |
| 2025-02-28 | 25.35 | 24.72 | -0.64 | -2.52% | 24.68 | 25.44 | 152051 | 38151 | 2.86% |
| 2025-02-27 | 25.30 | 25.36 | 0.07 | 0.28% | 24.80 | 25.68 | 184777 | 46754 | 3.47% |
| 2025-02-26 | 25.27 | 25.29 | 0.02 | 0.08% | 25.19 | 25.42 | 142334 | 35967 | 2.67% |
| 2025-02-25 | 25.51 | 25.27 | -0.43 | -1.67% | 25.17 | 25.72 | 156624 | 39727 | 2.94% |
| 2025-02-24 | 25.97 | 25.70 | 0.03 | 0.12% | 25.63 | 26.26 | 226283 | 58800 | 4.25% |
| 2025-02-21 | 25.52 | 25.67 | 0.11 | 0.43% | 25.26 | 25.83 | 194799 | 49800 | 3.66% |
| 2025-02-20 | 25.49 | 25.56 | 0.08 | 0.31% | 25.17 | 25.68 | 158160 | 40294 | 2.97% |
| 2025-02-19 | 25.17 | 25.48 | 0.29 | 1.15% | 25.08 | 25.50 | 159566 | 40380 | 3.00% |
| 2025-02-18 | 26.18 | 25.19 | -0.99 | -3.78% | 25.18 | 26.19 | 231554 | 59305 | 4.35% |
| 2025-02-17 | 25.92 | 26.18 | -0.04 | -0.15% | 25.60 | 26.19 | 238819 | 61834 | 4.49% |
| 2025-02-14 | 26.98 | 26.22 | -0.98 | -3.60% | 26.12 | 26.99 | 312098 | 82195 | 5.86% |
| 2025-02-13 | 26.00 | 27.20 | 1.10 | 4.21% | 25.76 | 27.50 | 559238 | 151511 | 10.50% |
| 2025-02-12 | 25.82 | 26.10 | 0.21 | 0.81% | 25.70 | 26.10 | 176080 | 45668 | 3.31% |
| 2025-02-11 | 26.56 | 25.89 | -0.74 | -2.78% | 25.87 | 26.56 | 247872 | 64498 | 4.66% |
| 2025-02-10 | 26.41 | 26.63 | 0.12 | 0.45% | 26.14 | 26.65 | 289893 | 76522 | 5.45% |
| 2025-02-07 | 26.45 | 26.51 | 0.06 | 0.23% | 26.12 | 26.94 | 321517 | 85300 | 6.04% |
| 2025-02-06 | 25.96 | 26.45 | 0.50 | 1.93% | 25.70 | 26.46 | 256652 | 67320 | 4.82% |
| 2025-02-05 | 27.09 | 25.95 | -1.26 | -4.63% | 25.40 | 27.12 | 290077 | 75319 | 5.45% |
| 2025-01-27 | 27.40 | 27.21 | -0.13 | -0.48% | 27.13 | 28.10 | 221947 | 61032 | 4.17% |
| 2025-01-24 | 26.66 | 27.34 | 0.46 | 1.71% | 26.55 | 27.35 | 247135 | 67023 | 4.64% |
| 2025-01-23 | 28.04 | 26.88 | -0.80 | -2.89% | 26.87 | 28.36 | 336330 | 93239 | 6.32% |
| 2025-01-22 | 29.00 | 27.68 | -1.30 | -4.49% | 27.58 | 29.00 | 370537 | 103854 | 6.96% |
| 2025-01-21 | 29.15 | 28.98 | -0.15 | -0.51% | 28.34 | 29.40 | 385986 | 111273 | 7.25% |
| 2025-01-20 | 28.56 | 29.13 | 1.30 | 4.67% | 28.08 | 29.87 | 546051 | 158159 | 10.26% |
| 2025-01-17 | 27.92 | 27.83 | 0.02 | 0.07% | 27.02 | 28.99 | 539661 | 151204 | 10.14% |
| 2025-01-16 | 28.31 | 27.81 | -1.16 | -4.00% | 27.38 | 28.79 | 613747 | 172186 | 11.53% |
| 2025-01-15 | 26.08 | 28.97 | 2.32 | 8.71% | 26.08 | 31.15 | 822427 | 236521 | 15.45% |
| 2025-01-14 | 26.56 | 26.65 | 1.05 | 4.10% | 26.20 | 27.78 | 795624 | 213847 | 14.94% |
| 2025-01-13 | 25.30 | 25.60 | -0.37 | -1.42% | 24.80 | 25.86 | 281166 | 71037 | 5.28% |
| 2025-01-10 | 25.10 | 25.97 | 0.98 | 3.92% | 24.72 | 26.48 | 464994 | 119430 | 8.73% |
| 2025-01-09 | 25.20 | 24.99 | -0.40 | -1.58% | 24.72 | 25.43 | 263396 | 65827 | 4.95% |
| 2025-01-08 | 25.60 | 25.39 | -0.60 | -2.31% | 24.55 | 25.90 | 334558 | 84453 | 6.28% |
| 2025-01-07 | 25.81 | 25.99 | -0.07 | -0.27% | 24.75 | 26.06 | 403304 | 103134 | 7.58% |
| 2025-01-06 | 24.01 | 26.06 | 1.65 | 6.76% | 23.88 | 26.24 | 453572 | 114595 | 8.52% |
| 2025-01-03 | 25.53 | 24.41 | -1.10 | -4.31% | 24.32 | 26.21 | 393093 | 99361 | 7.38% |
| 2025-01-02 | 24.97 | 25.51 | 0.67 | 2.70% | 24.97 | 26.90 | 511172 | 132608 | 9.60% |
| 2024-12-31 | 23.81 | 24.84 | 1.19 | 5.03% | 23.70 | 25.50 | 410712 | 102282 | 7.71% |
| 2024-12-30 | 24.03 | 23.65 | -0.41 | -1.70% | 23.60 | 24.31 | 181683 | 43483 | 3.41% |
| 2024-12-27 | 25.06 | 24.06 | -1.20 | -4.75% | 23.91 | 25.15 | 318053 | 77610 | 5.97% |
| 2024-12-26 | 25.09 | 25.26 | -0.24 | -0.94% | 24.82 | 25.73 | 302545 | 76316 | 5.68% |