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 | 27.55 | 27.05 | -0.54 | -1.96% | 26.98 | 28.36 | 336701 | 92599 | 2.37% |
| 2025-04-02 | 28.38 | 27.59 | -0.97 | -3.40% | 27.50 | 28.52 | 353960 | 98684 | 2.49% |
| 2025-04-01 | 26.99 | 28.56 | 1.64 | 6.09% | 26.99 | 29.16 | 531074 | 151156 | 3.74% |
| 2025-03-31 | 27.08 | 26.92 | -0.24 | -0.88% | 26.65 | 27.46 | 171077 | 46164 | 1.21% |
| 2025-03-28 | 27.50 | 27.16 | -0.52 | -1.88% | 27.16 | 28.18 | 261258 | 72198 | 1.84% |
| 2025-03-27 | 26.60 | 27.68 | 1.07 | 4.02% | 26.54 | 27.68 | 267014 | 72797 | 1.88% |
| 2025-03-26 | 26.88 | 26.61 | -0.27 | -1.00% | 26.53 | 27.16 | 146037 | 39188 | 1.03% |
| 2025-03-25 | 27.14 | 26.88 | -0.29 | -1.07% | 26.79 | 27.25 | 120771 | 32582 | 0.85% |
| 2025-03-24 | 27.22 | 27.17 | -0.13 | -0.48% | 26.69 | 27.41 | 126833 | 34315 | 0.89% |
| 2025-03-21 | 27.68 | 27.30 | -0.50 | -1.80% | 27.09 | 28.18 | 209048 | 57522 | 1.47% |
| 2025-03-20 | 28.19 | 27.80 | -0.33 | -1.17% | 27.62 | 28.38 | 186979 | 52192 | 1.32% |
| 2025-03-19 | 28.35 | 28.13 | -0.38 | -1.33% | 28.05 | 28.71 | 224028 | 63437 | 1.58% |
| 2025-03-18 | 28.49 | 28.51 | 0.88 | 3.18% | 28.19 | 29.47 | 535349 | 154559 | 3.77% |
| 2025-03-17 | 27.80 | 27.63 | -0.09 | -0.32% | 27.40 | 27.87 | 155094 | 42801 | 1.09% |
| 2025-03-14 | 26.40 | 27.72 | 1.40 | 5.32% | 26.19 | 27.75 | 347920 | 95089 | 2.45% |
| 2025-03-13 | 26.81 | 26.32 | -0.49 | -1.83% | 26.13 | 26.95 | 166635 | 44008 | 1.17% |
| 2025-03-12 | 27.15 | 26.81 | -0.34 | -1.25% | 26.81 | 27.64 | 174682 | 47298 | 1.23% |
| 2025-03-11 | 26.81 | 27.15 | -0.17 | -0.62% | 26.77 | 27.29 | 163892 | 44224 | 1.15% |
| 2025-03-10 | 27.90 | 27.32 | -0.22 | -0.80% | 27.05 | 28.34 | 211078 | 57987 | 1.49% |
| 2025-03-07 | 27.54 | 27.54 | -0.04 | -0.15% | 27.20 | 27.93 | 214031 | 59014 | 1.51% |
| 2025-03-06 | 26.94 | 27.58 | 0.85 | 3.18% | 26.94 | 27.88 | 263882 | 72733 | 1.86% |
| 2025-03-05 | 27.10 | 26.73 | -0.35 | -1.29% | 26.49 | 27.11 | 168583 | 45028 | 1.19% |
| 2025-03-04 | 26.58 | 27.08 | 0.24 | 0.89% | 26.58 | 27.22 | 152571 | 41177 | 1.07% |
| 2025-03-03 | 26.54 | 26.84 | 0.40 | 1.51% | 26.25 | 27.65 | 276087 | 74769 | 1.95% |
| 2025-02-28 | 27.88 | 26.44 | -1.66 | -5.91% | 26.20 | 28.09 | 323297 | 87421 | 2.28% |
| 2025-02-27 | 28.03 | 28.10 | -0.16 | -0.57% | 27.59 | 28.66 | 297609 | 83778 | 2.10% |
| 2025-02-26 | 27.91 | 28.26 | 0.60 | 2.17% | 27.60 | 28.35 | 281798 | 79003 | 1.99% |
| 2025-02-25 | 27.89 | 27.66 | -0.75 | -2.64% | 27.45 | 28.17 | 283148 | 78722 | 1.99% |
| 2025-02-24 | 29.29 | 28.41 | -0.92 | -3.14% | 28.16 | 29.29 | 384459 | 110281 | 2.71% |
| 2025-02-21 | 28.70 | 29.33 | 0.82 | 2.88% | 28.39 | 29.54 | 557010 | 161271 | 3.92% |
| 2025-02-20 | 27.02 | 28.51 | 1.63 | 6.06% | 27.02 | 29.18 | 553144 | 157156 | 3.90% |
| 2025-02-19 | 26.60 | 26.88 | 0.15 | 0.56% | 26.10 | 27.46 | 297572 | 79692 | 2.10% |
| 2025-02-18 | 27.44 | 26.73 | -0.94 | -3.40% | 26.59 | 27.55 | 273646 | 74105 | 1.93% |
| 2025-02-17 | 27.68 | 27.67 | 0.92 | 3.44% | 27.25 | 28.46 | 492684 | 137223 | 3.47% |
| 2025-02-14 | 25.66 | 26.75 | 1.13 | 4.41% | 25.64 | 27.28 | 394000 | 105010 | 2.78% |
| 2025-02-13 | 25.99 | 25.62 | -0.41 | -1.58% | 25.57 | 26.13 | 151053 | 39043 | 1.06% |
| 2025-02-12 | 25.81 | 26.03 | 0.15 | 0.58% | 25.62 | 26.06 | 142130 | 36731 | 1.00% |
| 2025-02-11 | 26.71 | 25.88 | -0.89 | -3.32% | 25.81 | 26.72 | 221686 | 57778 | 1.56% |
| 2025-02-10 | 26.26 | 26.77 | 0.51 | 1.94% | 26.08 | 26.89 | 231938 | 61447 | 1.63% |
| 2025-02-07 | 25.92 | 26.26 | 0.27 | 1.04% | 25.88 | 26.65 | 221576 | 58328 | 1.56% |
| 2025-02-06 | 25.20 | 25.99 | 0.78 | 3.09% | 24.94 | 26.13 | 175619 | 45136 | 1.24% |
| 2025-02-05 | 25.08 | 25.21 | 0.36 | 1.45% | 24.85 | 25.39 | 110893 | 27946 | 0.78% |
| 2025-01-27 | 25.28 | 24.85 | -0.56 | -2.20% | 24.85 | 25.65 | 123888 | 31265 | 0.87% |
| 2025-01-24 | 25.10 | 25.41 | 0.31 | 1.24% | 24.84 | 25.66 | 158499 | 40103 | 1.12% |
| 2025-01-23 | 25.51 | 25.10 | -0.09 | -0.36% | 25.10 | 25.70 | 118373 | 30034 | 0.83% |
| 2025-01-22 | 25.02 | 25.19 | -0.03 | -0.12% | 24.84 | 25.24 | 103248 | 25870 | 0.73% |
| 2025-01-21 | 25.53 | 25.22 | -0.29 | -1.14% | 24.94 | 25.71 | 117856 | 29704 | 0.83% |
| 2025-01-20 | 25.25 | 25.51 | 0.45 | 1.80% | 25.15 | 26.00 | 176737 | 45325 | 1.25% |
| 2025-01-17 | 24.65 | 25.06 | 0.21 | 0.85% | 24.62 | 25.32 | 122873 | 30663 | 0.87% |
| 2025-01-16 | 25.18 | 24.85 | -0.15 | -0.60% | 24.70 | 25.49 | 124971 | 31293 | 0.88% |
| 2025-01-15 | 25.18 | 25.00 | -0.35 | -1.38% | 24.70 | 25.30 | 137624 | 34335 | 0.97% |
| 2025-01-14 | 24.50 | 25.35 | 0.94 | 3.85% | 24.46 | 25.35 | 168975 | 42340 | 1.19% |
| 2025-01-13 | 23.91 | 24.41 | 0.24 | 0.99% | 23.90 | 24.56 | 98350 | 23941 | 0.69% |
| 2025-01-10 | 24.55 | 24.17 | -0.43 | -1.75% | 24.17 | 24.97 | 123389 | 30294 | 0.87% |
| 2025-01-09 | 24.55 | 24.60 | 0.01 | 0.04% | 24.44 | 25.11 | 116142 | 28768 | 0.82% |
| 2025-01-08 | 24.57 | 24.59 | -0.17 | -0.69% | 23.85 | 24.77 | 151616 | 36975 | 1.07% |
| 2025-01-07 | 24.69 | 24.76 | 0.10 | 0.41% | 24.25 | 24.77 | 133919 | 32869 | 0.94% |
| 2025-01-06 | 24.52 | 24.66 | 0.28 | 1.15% | 24.42 | 25.10 | 143718 | 35473 | 1.01% |
| 2025-01-03 | 25.17 | 24.38 | -0.79 | -3.14% | 24.35 | 25.40 | 154879 | 38442 | 1.09% |
| 2025-01-02 | 25.83 | 25.17 | -0.53 | -2.06% | 24.91 | 25.94 | 189734 | 48272 | 1.33% |
| 2024-12-31 | 26.54 | 25.70 | -0.78 | -2.95% | 25.70 | 26.56 | 175644 | 45901 | 1.23% |
| 2024-12-30 | 26.00 | 26.48 | 0.45 | 1.73% | 25.83 | 26.74 | 198613 | 52434 | 1.39% |
| 2024-12-27 | 26.50 | 26.03 | -1.20 | -4.41% | 25.86 | 26.66 | 318255 | 83262 | 2.23% |
| 2024-12-26 | 26.81 | 27.23 | 0.14 | 0.52% | 26.81 | 27.27 | 111514 | 30237 | 0.78% |
| 2024-12-25 | 27.85 | 27.09 | -0.46 | -1.67% | 26.95 | 28.14 | 147719 | 40451 | 1.03% |