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 | 27.07 | 28.03 | 0.86 | 3.17% | 26.75 | 29.07 | 25123 | 7068 | 5.74% |
| 2025-04-02 | 27.05 | 27.17 | 0.04 | 0.15% | 26.92 | 27.66 | 8317 | 2279 | 1.90% |
| 2025-04-01 | 26.66 | 27.13 | 0.20 | 0.74% | 26.66 | 27.48 | 9663 | 2622 | 2.21% |
| 2025-03-31 | 27.02 | 26.93 | -0.39 | -1.43% | 26.08 | 27.08 | 14544 | 3855 | 3.32% |
| 2025-03-28 | 27.57 | 27.32 | -0.28 | -1.01% | 27.01 | 27.69 | 8108 | 2210 | 1.85% |
| 2025-03-27 | 27.60 | 27.60 | -0.17 | -0.61% | 26.81 | 27.76 | 9939 | 2717 | 2.27% |
| 2025-03-26 | 26.99 | 27.77 | 0.91 | 3.39% | 26.75 | 27.92 | 14164 | 3899 | 3.23% |
| 2025-03-25 | 26.61 | 26.86 | 0.01 | 0.04% | 26.48 | 27.08 | 8819 | 2365 | 2.01% |
| 2025-03-24 | 28.08 | 26.85 | -1.23 | -4.38% | 26.00 | 28.50 | 18816 | 5057 | 4.30% |
| 2025-03-21 | 28.23 | 28.08 | -0.34 | -1.20% | 27.91 | 28.58 | 8232 | 2317 | 1.88% |
| 2025-03-20 | 28.28 | 28.42 | 0.00 | 0.00% | 28.26 | 28.64 | 5639 | 1603 | 1.29% |
| 2025-03-19 | 28.74 | 28.42 | -0.32 | -1.11% | 28.28 | 28.79 | 6800 | 1936 | 1.55% |
| 2025-03-18 | 28.69 | 28.74 | 0.13 | 0.45% | 28.56 | 28.80 | 7438 | 2132 | 1.70% |
| 2025-03-17 | 28.25 | 28.61 | 0.30 | 1.06% | 28.08 | 28.70 | 11491 | 3272 | 2.62% |
| 2025-03-14 | 27.61 | 28.31 | 0.54 | 1.94% | 27.50 | 28.34 | 11701 | 3284 | 2.67% |
| 2025-03-13 | 28.09 | 27.77 | -0.27 | -0.96% | 27.37 | 28.21 | 11258 | 3115 | 2.57% |
| 2025-03-12 | 28.21 | 28.04 | -0.16 | -0.57% | 28.02 | 28.34 | 5618 | 1580 | 1.28% |
| 2025-03-11 | 27.98 | 28.20 | 0.02 | 0.07% | 27.93 | 28.24 | 5230 | 1468 | 1.19% |
| 2025-03-10 | 28.00 | 28.18 | 0.18 | 0.64% | 27.90 | 28.25 | 8139 | 2289 | 1.86% |
| 2025-03-07 | 28.11 | 28.00 | -0.22 | -0.78% | 27.68 | 28.27 | 10875 | 3041 | 2.48% |
| 2025-03-06 | 28.16 | 28.22 | 0.36 | 1.29% | 27.86 | 28.33 | 12055 | 3402 | 2.75% |
| 2025-03-05 | 27.78 | 27.86 | 0.08 | 0.29% | 27.41 | 27.94 | 4912 | 1359 | 1.12% |
| 2025-03-04 | 27.67 | 27.78 | 0.33 | 1.20% | 27.22 | 27.79 | 5960 | 1650 | 1.36% |
| 2025-03-03 | 27.02 | 27.45 | 0.42 | 1.55% | 26.95 | 27.64 | 6622 | 1814 | 1.51% |
| 2025-02-28 | 27.85 | 27.03 | -0.91 | -3.26% | 26.99 | 27.92 | 8004 | 2193 | 1.83% |
| 2025-02-27 | 28.16 | 27.94 | -0.22 | -0.78% | 27.37 | 28.16 | 9509 | 2637 | 2.17% |
| 2025-02-26 | 27.86 | 28.16 | 0.26 | 0.93% | 27.86 | 28.35 | 9790 | 2756 | 2.24% |
| 2025-02-25 | 27.86 | 27.90 | -0.14 | -0.50% | 27.63 | 28.04 | 5893 | 1641 | 1.35% |
| 2025-02-24 | 27.85 | 28.04 | 0.19 | 0.68% | 27.62 | 28.15 | 8873 | 2476 | 2.03% |
| 2025-02-21 | 27.71 | 27.85 | 0.00 | 0.00% | 27.58 | 28.01 | 10886 | 3026 | 2.49% |
| 2025-02-20 | 28.04 | 27.85 | -0.24 | -0.85% | 27.69 | 28.10 | 13934 | 3878 | 3.18% |
| 2025-02-19 | 27.60 | 28.09 | 0.27 | 0.97% | 27.54 | 28.46 | 20588 | 5775 | 4.70% |
| 2025-02-18 | 27.40 | 27.82 | 0.54 | 1.98% | 27.09 | 29.77 | 27776 | 7859 | 6.34% |
| 2025-02-17 | 26.80 | 27.28 | 0.34 | 1.26% | 26.80 | 27.44 | 6453 | 1757 | 1.47% |
| 2025-02-14 | 26.73 | 26.94 | 0.01 | 0.04% | 26.73 | 27.17 | 5622 | 1518 | 1.28% |
| 2025-02-13 | 27.49 | 26.93 | -0.71 | -2.57% | 26.93 | 27.55 | 7321 | 1992 | 1.67% |
| 2025-02-12 | 27.51 | 27.64 | 0.12 | 0.44% | 27.40 | 27.69 | 7628 | 2102 | 1.74% |
| 2025-02-11 | 27.46 | 27.52 | 0.02 | 0.07% | 27.25 | 27.85 | 5998 | 1648 | 1.37% |
| 2025-02-10 | 27.40 | 27.50 | 0.15 | 0.55% | 27.25 | 27.55 | 6984 | 1915 | 1.60% |
| 2025-02-07 | 27.60 | 27.35 | -0.30 | -1.08% | 27.19 | 27.93 | 11194 | 3088 | 2.56% |
| 2025-02-06 | 26.63 | 27.65 | 0.86 | 3.21% | 26.51 | 27.87 | 13173 | 3596 | 3.01% |
| 2025-02-05 | 26.19 | 26.79 | 0.60 | 2.29% | 25.90 | 26.95 | 9442 | 2509 | 2.16% |
| 2025-01-27 | 26.18 | 26.19 | 0.13 | 0.50% | 26.04 | 26.45 | 6628 | 1739 | 1.51% |
| 2025-01-24 | 25.65 | 26.06 | 0.40 | 1.56% | 25.52 | 26.11 | 5950 | 1537 | 1.36% |
| 2025-01-23 | 25.89 | 25.66 | -0.04 | -0.16% | 25.66 | 26.28 | 5007 | 1303 | 1.14% |
| 2025-01-22 | 25.65 | 25.70 | -0.25 | -0.96% | 25.56 | 25.97 | 3747 | 966 | 0.86% |
| 2025-01-21 | 26.12 | 25.95 | -0.02 | -0.08% | 25.51 | 26.17 | 5858 | 1512 | 1.34% |
| 2025-01-20 | 25.84 | 25.97 | 0.26 | 1.01% | 25.71 | 26.15 | 8131 | 2114 | 1.86% |
| 2025-01-17 | 25.89 | 25.71 | -0.17 | -0.66% | 25.48 | 25.89 | 3334 | 857 | 0.76% |
| 2025-01-16 | 25.83 | 25.88 | 0.03 | 0.12% | 25.52 | 26.09 | 6886 | 1781 | 1.57% |
| 2025-01-15 | 25.81 | 25.85 | 0.17 | 0.66% | 25.47 | 25.86 | 6441 | 1651 | 1.47% |
| 2025-01-14 | 24.93 | 25.68 | 0.82 | 3.30% | 24.93 | 25.70 | 7818 | 1993 | 1.79% |
| 2025-01-13 | 24.31 | 24.86 | 0.15 | 0.61% | 23.94 | 25.04 | 5540 | 1365 | 1.27% |
| 2025-01-10 | 25.19 | 24.71 | -0.55 | -2.18% | 24.70 | 25.53 | 5143 | 1294 | 1.17% |
| 2025-01-09 | 25.34 | 25.26 | -0.07 | -0.28% | 25.12 | 25.60 | 4441 | 1127 | 1.01% |
| 2025-01-08 | 25.47 | 25.33 | -0.31 | -1.21% | 24.72 | 25.60 | 6865 | 1733 | 1.57% |
| 2025-01-07 | 24.92 | 25.64 | 0.70 | 2.81% | 24.80 | 25.65 | 7741 | 1956 | 1.77% |
| 2025-01-06 | 25.65 | 24.94 | -0.83 | -3.22% | 24.60 | 25.71 | 7732 | 1940 | 1.77% |
| 2025-01-03 | 26.28 | 25.77 | -0.73 | -2.75% | 25.58 | 26.28 | 8389 | 2173 | 1.92% |
| 2025-01-02 | 26.58 | 26.50 | 0.00 | 0.00% | 25.70 | 26.67 | 11121 | 2905 | 2.54% |
| 2024-12-31 | 28.32 | 26.50 | -1.74 | -6.16% | 26.37 | 28.32 | 13043 | 3566 | 2.98% |
| 2024-12-30 | 28.25 | 28.24 | -0.01 | -0.04% | 27.39 | 28.37 | 12805 | 3564 | 2.92% |
| 2024-12-27 | 28.73 | 28.25 | 0.34 | 1.22% | 27.92 | 28.73 | 10329 | 2913 | 2.36% |
| 2024-12-26 | 27.83 | 27.91 | -0.17 | -0.61% | 27.70 | 28.12 | 7385 | 2066 | 1.69% |
| 2024-12-25 | 28.30 | 28.08 | -0.61 | -2.13% | 27.04 | 28.69 | 20272 | 5607 | 4.63% |