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 | 27.38 | 27.68 | 0.05 | 0.18% | 27.26 | 28.08 | 48468 | 13390 | 1.75% |
| 2025-04-02 | 28.06 | 27.63 | -0.44 | -1.57% | 27.55 | 28.19 | 45867 | 12733 | 1.66% |
| 2025-04-01 | 28.27 | 28.07 | 0.17 | 0.61% | 27.98 | 28.79 | 50148 | 14218 | 1.81% |
| 2025-03-31 | 27.31 | 27.90 | 0.10 | 0.36% | 27.25 | 28.26 | 47949 | 13321 | 1.73% |
| 2025-03-28 | 28.96 | 27.80 | -2.06 | -6.90% | 27.71 | 29.40 | 108204 | 30717 | 3.91% |
| 2025-03-27 | 30.90 | 29.86 | -0.21 | -0.70% | 29.81 | 31.39 | 93233 | 28454 | 3.37% |
| 2025-03-26 | 30.45 | 30.07 | -0.56 | -1.83% | 29.76 | 30.76 | 92043 | 27730 | 3.33% |
| 2025-03-25 | 29.55 | 30.63 | 0.73 | 2.44% | 29.42 | 31.49 | 127503 | 39119 | 4.61% |
| 2025-03-24 | 30.39 | 29.90 | -1.02 | -3.30% | 28.78 | 31.08 | 138184 | 41134 | 4.99% |
| 2025-03-21 | 30.08 | 30.92 | 0.57 | 1.88% | 30.00 | 32.23 | 234136 | 73173 | 8.46% |
| 2025-03-20 | 28.89 | 30.35 | 1.45 | 5.02% | 28.68 | 31.82 | 223947 | 67357 | 8.09% |
| 2025-03-19 | 28.26 | 28.90 | 0.64 | 2.26% | 27.96 | 29.30 | 113128 | 32608 | 4.09% |
| 2025-03-18 | 28.34 | 28.26 | -0.25 | -0.88% | 28.01 | 28.65 | 48446 | 13694 | 1.75% |
| 2025-03-17 | 28.48 | 28.51 | 0.03 | 0.11% | 28.45 | 29.09 | 56718 | 16287 | 2.05% |
| 2025-03-14 | 28.78 | 28.48 | -0.30 | -1.04% | 27.93 | 28.79 | 63776 | 18062 | 2.30% |
| 2025-03-13 | 28.50 | 28.78 | 0.20 | 0.70% | 27.93 | 28.82 | 74745 | 21164 | 2.70% |
| 2025-03-12 | 29.32 | 28.58 | -0.56 | -1.92% | 28.50 | 29.49 | 84589 | 24347 | 3.06% |
| 2025-03-11 | 28.02 | 29.14 | 0.47 | 1.64% | 28.00 | 29.29 | 101442 | 29284 | 3.67% |
| 2025-03-10 | 28.28 | 28.67 | 0.55 | 1.96% | 28.12 | 29.23 | 108374 | 31167 | 3.92% |
| 2025-03-07 | 27.59 | 28.12 | 0.32 | 1.15% | 27.55 | 28.90 | 108379 | 30685 | 3.92% |
| 2025-03-06 | 27.48 | 27.80 | 0.52 | 1.91% | 27.25 | 28.08 | 72448 | 20085 | 2.62% |
| 2025-03-05 | 27.11 | 27.28 | -0.07 | -0.26% | 26.82 | 27.46 | 55603 | 15102 | 2.01% |
| 2025-03-04 | 25.96 | 27.35 | 1.12 | 4.27% | 25.96 | 27.80 | 85588 | 23270 | 3.09% |
| 2025-03-03 | 26.18 | 26.23 | 0.42 | 1.63% | 26.11 | 27.33 | 53911 | 14390 | 1.95% |
| 2025-02-28 | 27.30 | 25.81 | -1.35 | -4.97% | 25.62 | 27.30 | 53524 | 14119 | 1.93% |
| 2025-02-27 | 27.62 | 27.16 | -0.49 | -1.77% | 26.55 | 27.62 | 48848 | 13239 | 1.77% |
| 2025-02-26 | 27.60 | 27.65 | 0.07 | 0.25% | 27.35 | 27.85 | 49832 | 13722 | 1.80% |
| 2025-02-25 | 27.66 | 27.58 | -0.35 | -1.25% | 27.42 | 27.99 | 43903 | 12162 | 1.59% |
| 2025-02-24 | 27.79 | 27.93 | 0.04 | 0.14% | 27.45 | 28.12 | 55813 | 15537 | 2.02% |
| 2025-02-21 | 28.00 | 27.89 | -0.33 | -1.17% | 27.63 | 28.18 | 69873 | 19442 | 2.52% |
| 2025-02-20 | 26.81 | 28.22 | 1.37 | 5.10% | 26.53 | 28.45 | 100850 | 27993 | 3.64% |
| 2025-02-19 | 26.58 | 26.85 | 0.47 | 1.78% | 26.08 | 26.85 | 37778 | 10048 | 1.37% |
| 2025-02-18 | 27.35 | 26.38 | -0.98 | -3.58% | 26.36 | 27.46 | 38512 | 10369 | 1.39% |
| 2025-02-17 | 27.19 | 27.36 | 0.24 | 0.88% | 27.11 | 27.67 | 40457 | 11072 | 1.46% |
| 2025-02-14 | 27.49 | 27.12 | -0.31 | -1.13% | 26.86 | 27.49 | 40786 | 11041 | 1.47% |
| 2025-02-13 | 27.31 | 27.43 | 0.16 | 0.59% | 27.04 | 27.82 | 70966 | 19513 | 2.56% |
| 2025-02-12 | 27.37 | 27.27 | 0.11 | 0.41% | 26.96 | 27.37 | 36280 | 9869 | 1.31% |
| 2025-02-11 | 27.65 | 27.16 | -0.45 | -1.63% | 27.16 | 27.66 | 36734 | 10037 | 1.33% |
| 2025-02-10 | 27.32 | 27.61 | 0.64 | 2.37% | 27.00 | 27.70 | 60876 | 16729 | 2.20% |
| 2025-02-07 | 26.80 | 26.97 | 0.17 | 0.63% | 26.61 | 27.48 | 60297 | 16307 | 2.18% |
| 2025-02-06 | 25.88 | 26.80 | 0.92 | 3.55% | 25.80 | 26.80 | 54884 | 14524 | 1.98% |
| 2025-02-05 | 25.23 | 25.88 | 0.61 | 2.41% | 25.21 | 26.10 | 39329 | 10148 | 1.42% |
| 2025-01-27 | 25.68 | 25.27 | -0.03 | -0.12% | 25.23 | 26.08 | 37606 | 9638 | 1.36% |
| 2025-01-24 | 25.30 | 25.30 | 0.00 | 0.00% | 25.12 | 25.48 | 29222 | 7397 | 1.06% |
| 2025-01-23 | 25.65 | 25.30 | -0.06 | -0.24% | 25.30 | 26.08 | 37059 | 9552 | 1.34% |
| 2025-01-22 | 25.76 | 25.36 | -0.40 | -1.55% | 25.21 | 25.76 | 21905 | 5570 | 0.79% |
| 2025-01-21 | 26.25 | 25.76 | -0.39 | -1.49% | 25.39 | 26.26 | 31846 | 8185 | 1.15% |
| 2025-01-20 | 25.88 | 26.15 | 0.29 | 1.12% | 25.79 | 26.21 | 33178 | 8639 | 1.20% |
| 2025-01-17 | 25.41 | 25.86 | 0.32 | 1.25% | 25.34 | 26.08 | 35048 | 9034 | 1.27% |
| 2025-01-16 | 25.69 | 25.54 | -0.05 | -0.20% | 25.31 | 26.06 | 31734 | 8145 | 1.15% |
| 2025-01-15 | 26.16 | 25.59 | -0.48 | -1.84% | 25.56 | 26.20 | 33824 | 8721 | 1.22% |
| 2025-01-14 | 25.28 | 26.07 | 0.94 | 3.74% | 25.02 | 26.08 | 41041 | 10555 | 1.48% |
| 2025-01-13 | 24.70 | 25.13 | 0.16 | 0.64% | 24.26 | 25.49 | 28284 | 7054 | 1.02% |
| 2025-01-10 | 25.99 | 24.97 | -0.98 | -3.78% | 24.95 | 26.35 | 44092 | 11331 | 1.59% |
| 2025-01-09 | 25.36 | 25.95 | 0.53 | 2.08% | 25.15 | 26.30 | 48635 | 12613 | 1.76% |
| 2025-01-08 | 25.29 | 25.42 | 0.13 | 0.51% | 24.69 | 25.88 | 42920 | 10910 | 1.55% |
| 2025-01-07 | 25.01 | 25.29 | 0.35 | 1.40% | 24.80 | 25.31 | 28356 | 7113 | 1.02% |
| 2025-01-06 | 24.75 | 24.94 | 0.19 | 0.77% | 24.20 | 25.25 | 35066 | 8722 | 1.27% |
| 2025-01-03 | 25.90 | 24.75 | -1.12 | -4.33% | 24.67 | 26.08 | 45885 | 11616 | 1.66% |
| 2025-01-02 | 27.02 | 25.87 | -1.15 | -4.26% | 25.58 | 27.09 | 44279 | 11645 | 1.60% |
| 2024-12-31 | 28.14 | 27.02 | -1.12 | -3.98% | 27.00 | 28.14 | 61219 | 16789 | 2.21% |
| 2024-12-30 | 28.38 | 28.14 | -0.32 | -1.12% | 27.72 | 29.17 | 71671 | 20377 | 2.59% |
| 2024-12-27 | 28.50 | 28.46 | 0.84 | 3.04% | 27.95 | 29.30 | 90159 | 25741 | 3.26% |
| 2024-12-26 | 27.19 | 27.62 | 0.38 | 1.40% | 27.19 | 27.93 | 28468 | 7865 | 1.03% |
| 2024-12-25 | 27.75 | 27.24 | -0.48 | -1.73% | 26.76 | 27.75 | 29423 | 7981 | 1.06% |