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 | 27.49 | 27.28 | 0.02 | 0.07% | 26.80 | 27.65 | 24123 | 6575 | 1.22% |
| 2025-04-02 | 27.66 | 27.26 | -0.39 | -1.41% | 27.16 | 27.74 | 21066 | 5762 | 1.07% |
| 2025-04-01 | 26.21 | 27.65 | 1.48 | 5.66% | 26.21 | 28.14 | 55108 | 15226 | 2.79% |
| 2025-03-31 | 26.32 | 26.17 | -0.16 | -0.61% | 25.87 | 26.56 | 22302 | 5830 | 1.13% |
| 2025-03-28 | 26.88 | 26.33 | -0.53 | -1.97% | 26.28 | 26.98 | 15477 | 4118 | 0.78% |
| 2025-03-27 | 26.77 | 26.86 | -0.02 | -0.07% | 26.63 | 27.17 | 14628 | 3941 | 0.75% |
| 2025-03-26 | 26.60 | 26.88 | 0.21 | 0.79% | 26.27 | 27.07 | 16488 | 4398 | 0.85% |
| 2025-03-25 | 26.94 | 26.67 | -0.38 | -1.40% | 26.48 | 27.60 | 25566 | 6863 | 1.32% |
| 2025-03-24 | 27.05 | 27.05 | 0.01 | 0.04% | 26.35 | 27.46 | 23332 | 6269 | 1.20% |
| 2025-03-21 | 27.44 | 27.04 | -0.49 | -1.78% | 26.94 | 27.82 | 25232 | 6901 | 1.30% |
| 2025-03-20 | 27.93 | 27.53 | -0.41 | -1.47% | 27.42 | 27.98 | 27306 | 7549 | 1.40% |
| 2025-03-19 | 28.30 | 27.94 | -0.33 | -1.17% | 27.79 | 28.52 | 24349 | 6832 | 1.25% |
| 2025-03-18 | 28.55 | 28.27 | -0.26 | -0.91% | 28.01 | 28.70 | 23756 | 6707 | 1.22% |
| 2025-03-17 | 28.85 | 28.53 | -0.49 | -1.69% | 28.46 | 29.78 | 42298 | 12223 | 2.18% |
| 2025-03-14 | 28.70 | 29.02 | 0.22 | 0.76% | 28.20 | 29.08 | 56544 | 16192 | 2.91% |
| 2025-03-13 | 27.19 | 28.80 | 1.50 | 5.49% | 27.12 | 29.19 | 87261 | 24870 | 4.49% |
| 2025-03-12 | 27.19 | 27.30 | 0.12 | 0.44% | 27.12 | 27.96 | 28831 | 7927 | 1.48% |
| 2025-03-11 | 26.89 | 27.18 | 0.10 | 0.37% | 26.62 | 27.30 | 15756 | 4249 | 0.81% |
| 2025-03-10 | 26.94 | 27.08 | 0.18 | 0.67% | 26.86 | 27.48 | 19456 | 5268 | 1.00% |
| 2025-03-07 | 26.58 | 26.90 | 0.25 | 0.94% | 26.39 | 27.07 | 18767 | 5022 | 0.97% |
| 2025-03-06 | 26.40 | 26.65 | 0.25 | 0.95% | 26.17 | 26.77 | 21148 | 5595 | 1.09% |
| 2025-03-05 | 26.99 | 26.40 | -0.51 | -1.90% | 26.31 | 26.99 | 19553 | 5184 | 1.01% |
| 2025-03-04 | 27.14 | 26.91 | 0.04 | 0.15% | 26.58 | 27.67 | 26901 | 7265 | 1.38% |
| 2025-03-03 | 26.71 | 26.87 | 0.22 | 0.83% | 26.69 | 27.27 | 19641 | 5301 | 1.01% |
| 2025-02-28 | 27.24 | 26.65 | -0.66 | -2.42% | 26.59 | 27.35 | 24750 | 6651 | 1.27% |
| 2025-02-27 | 27.32 | 27.31 | 0.05 | 0.18% | 26.94 | 27.50 | 24322 | 6629 | 1.25% |
| 2025-02-26 | 27.58 | 27.26 | -0.06 | -0.22% | 26.91 | 27.85 | 32252 | 8773 | 1.66% |
| 2025-02-25 | 26.88 | 27.32 | 0.28 | 1.04% | 26.45 | 27.65 | 46693 | 12657 | 2.40% |
| 2025-02-24 | 25.64 | 27.04 | 1.31 | 5.09% | 25.64 | 27.04 | 51281 | 13552 | 2.64% |
| 2025-02-21 | 26.05 | 25.73 | 0.16 | 0.63% | 25.28 | 26.09 | 27967 | 7185 | 1.44% |
| 2025-02-20 | 25.00 | 25.57 | 0.65 | 2.61% | 25.00 | 26.20 | 27193 | 6982 | 1.40% |
| 2025-02-19 | 24.32 | 24.92 | 0.67 | 2.76% | 24.20 | 25.45 | 23939 | 5945 | 1.23% |
| 2025-02-18 | 25.17 | 24.25 | -0.96 | -3.81% | 24.15 | 25.30 | 24106 | 5945 | 1.24% |
| 2025-02-17 | 25.49 | 25.21 | -0.21 | -0.83% | 25.10 | 25.75 | 21374 | 5425 | 1.10% |
| 2025-02-14 | 25.25 | 25.42 | 0.22 | 0.87% | 25.13 | 25.59 | 20984 | 5334 | 1.08% |
| 2025-02-13 | 25.20 | 25.20 | 0.11 | 0.44% | 24.89 | 25.42 | 19960 | 5027 | 1.03% |
| 2025-02-12 | 24.94 | 25.09 | 0.12 | 0.48% | 24.76 | 25.10 | 14124 | 3520 | 0.73% |
| 2025-02-11 | 25.38 | 24.97 | -0.40 | -1.58% | 24.57 | 25.50 | 18198 | 4533 | 0.94% |
| 2025-02-10 | 24.99 | 25.37 | 0.38 | 1.52% | 24.85 | 25.46 | 22600 | 5691 | 1.16% |
| 2025-02-07 | 24.30 | 24.99 | 0.61 | 2.50% | 24.22 | 25.38 | 30771 | 7651 | 1.58% |
| 2025-02-06 | 24.15 | 24.38 | 0.23 | 0.95% | 23.71 | 24.38 | 23181 | 5570 | 1.19% |
| 2025-02-05 | 25.06 | 24.15 | -0.85 | -3.40% | 24.05 | 25.17 | 25007 | 6098 | 1.29% |
| 2025-01-27 | 24.98 | 25.00 | 0.03 | 0.12% | 24.91 | 25.35 | 13483 | 3384 | 0.69% |
| 2025-01-24 | 24.80 | 24.97 | 0.15 | 0.60% | 24.60 | 25.07 | 13138 | 3269 | 0.68% |
| 2025-01-23 | 25.00 | 24.82 | 0.04 | 0.16% | 24.66 | 25.21 | 16915 | 4210 | 0.87% |
| 2025-01-22 | 25.55 | 24.78 | -0.70 | -2.75% | 24.66 | 25.55 | 14422 | 3589 | 0.74% |
| 2025-01-21 | 25.61 | 25.48 | 0.07 | 0.28% | 25.28 | 25.89 | 14570 | 3719 | 0.75% |
| 2025-01-20 | 25.65 | 25.41 | 0.06 | 0.24% | 25.33 | 25.79 | 12037 | 3072 | 0.62% |
| 2025-01-17 | 25.12 | 25.35 | 0.11 | 0.44% | 24.98 | 25.62 | 13833 | 3512 | 0.71% |
| 2025-01-16 | 25.28 | 25.24 | -0.08 | -0.32% | 24.98 | 25.65 | 14185 | 3587 | 0.73% |
| 2025-01-15 | 25.14 | 25.32 | 0.17 | 0.68% | 24.87 | 25.49 | 12817 | 3239 | 0.66% |
| 2025-01-14 | 24.44 | 25.15 | 0.76 | 3.12% | 24.34 | 25.19 | 15112 | 3757 | 0.78% |
| 2025-01-13 | 24.28 | 24.39 | -0.14 | -0.57% | 23.90 | 24.47 | 12644 | 3061 | 0.65% |
| 2025-01-10 | 25.20 | 24.53 | -0.82 | -3.23% | 24.53 | 25.44 | 13944 | 3471 | 0.72% |
| 2025-01-09 | 25.57 | 25.35 | -0.21 | -0.82% | 25.10 | 25.72 | 9529 | 2422 | 0.49% |
| 2025-01-08 | 25.31 | 25.56 | 0.08 | 0.31% | 24.90 | 25.77 | 14145 | 3590 | 0.73% |
| 2025-01-07 | 25.18 | 25.48 | 0.27 | 1.07% | 24.62 | 25.50 | 16806 | 4209 | 0.86% |
| 2025-01-06 | 25.05 | 25.21 | 0.21 | 0.84% | 24.40 | 25.86 | 22588 | 5708 | 1.16% |
| 2025-01-03 | 26.21 | 25.00 | -1.19 | -4.54% | 25.00 | 26.53 | 26684 | 6837 | 1.37% |
| 2025-01-02 | 26.32 | 26.19 | -0.14 | -0.53% | 25.90 | 27.30 | 24355 | 6482 | 1.25% |
| 2024-12-31 | 26.98 | 26.33 | -0.56 | -2.08% | 26.30 | 27.29 | 18728 | 5022 | 0.96% |
| 2024-12-30 | 27.21 | 26.89 | -0.32 | -1.18% | 26.64 | 27.21 | 19954 | 5360 | 1.03% |
| 2024-12-27 | 27.06 | 27.21 | 0.10 | 0.37% | 26.77 | 27.45 | 13201 | 3591 | 0.68% |
| 2024-12-26 | 27.41 | 27.11 | -0.24 | -0.88% | 26.93 | 27.50 | 15140 | 4113 | 0.78% |