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 | 26.31 | 27.47 | 0.68 | 2.54% | 26.20 | 27.88 | 51515 | 14053 | 4.67% |
| 2025-04-02 | 26.60 | 26.79 | 0.16 | 0.60% | 26.38 | 27.24 | 29878 | 8025 | 2.71% |
| 2025-04-01 | 26.66 | 26.63 | 0.03 | 0.11% | 26.18 | 27.35 | 42444 | 11366 | 3.85% |
| 2025-03-31 | 28.40 | 26.60 | -2.07 | -7.22% | 26.52 | 28.40 | 59864 | 16286 | 5.42% |
| 2025-03-28 | 28.73 | 28.67 | -0.58 | -1.98% | 28.03 | 29.16 | 71182 | 20377 | 6.45% |
| 2025-03-27 | 28.19 | 29.25 | 1.24 | 4.43% | 27.73 | 29.97 | 97113 | 27985 | 8.80% |
| 2025-03-26 | 28.22 | 28.01 | -0.19 | -0.67% | 27.65 | 28.48 | 49993 | 13990 | 4.53% |
| 2025-03-25 | 27.99 | 28.20 | -0.06 | -0.21% | 27.70 | 28.50 | 62282 | 17509 | 5.64% |
| 2025-03-24 | 27.01 | 28.26 | 1.20 | 4.43% | 27.00 | 28.66 | 93392 | 26227 | 8.46% |
| 2025-03-21 | 27.45 | 27.06 | -0.58 | -2.10% | 26.91 | 27.90 | 41304 | 11298 | 3.74% |
| 2025-03-20 | 27.55 | 27.64 | 0.00 | 0.00% | 27.30 | 28.10 | 39419 | 10933 | 3.57% |
| 2025-03-19 | 27.88 | 27.64 | -0.24 | -0.86% | 27.50 | 28.14 | 47909 | 13308 | 4.34% |
| 2025-03-18 | 28.42 | 27.88 | -0.59 | -2.07% | 27.65 | 28.90 | 66315 | 18545 | 6.01% |
| 2025-03-17 | 29.50 | 28.47 | -0.30 | -1.04% | 28.30 | 29.95 | 81280 | 23323 | 7.37% |
| 2025-03-14 | 25.91 | 28.77 | 2.98 | 11.55% | 25.60 | 30.42 | 144488 | 40534 | 13.09% |
| 2025-03-13 | 26.10 | 25.79 | -0.47 | -1.79% | 25.50 | 26.30 | 31349 | 8077 | 2.84% |
| 2025-03-12 | 26.20 | 26.26 | 0.38 | 1.47% | 26.01 | 26.58 | 33503 | 8811 | 3.04% |
| 2025-03-11 | 25.66 | 25.88 | -0.10 | -0.38% | 25.45 | 25.95 | 22008 | 5665 | 1.99% |
| 2025-03-10 | 25.89 | 25.98 | 0.13 | 0.50% | 25.68 | 26.10 | 24046 | 6224 | 2.18% |
| 2025-03-07 | 26.22 | 25.85 | -0.61 | -2.31% | 25.68 | 26.42 | 39582 | 10298 | 3.59% |
| 2025-03-06 | 26.13 | 26.46 | 0.52 | 2.00% | 25.80 | 26.68 | 41677 | 10989 | 3.78% |
| 2025-03-05 | 26.53 | 25.94 | -0.77 | -2.88% | 25.62 | 26.86 | 43870 | 11432 | 3.98% |
| 2025-03-04 | 26.30 | 26.71 | 0.28 | 1.06% | 26.19 | 27.54 | 61139 | 16408 | 5.46% |
| 2025-03-03 | 25.54 | 26.43 | 0.94 | 3.69% | 25.37 | 27.80 | 69784 | 18423 | 6.24% |
| 2025-02-28 | 26.87 | 25.49 | -1.45 | -5.38% | 25.36 | 26.87 | 40293 | 10504 | 3.60% |
| 2025-02-27 | 27.10 | 26.94 | -0.26 | -0.96% | 26.44 | 27.97 | 57416 | 15590 | 5.13% |
| 2025-02-26 | 27.27 | 27.20 | -0.02 | -0.07% | 26.95 | 27.79 | 40820 | 11097 | 3.65% |
| 2025-02-25 | 27.50 | 27.22 | -0.64 | -2.30% | 27.09 | 27.70 | 34077 | 9328 | 3.05% |
| 2025-02-24 | 28.20 | 27.86 | -0.40 | -1.42% | 27.53 | 28.49 | 51668 | 14389 | 4.62% |
| 2025-02-21 | 28.16 | 28.26 | 0.11 | 0.39% | 27.45 | 28.79 | 54495 | 15309 | 4.87% |
| 2025-02-20 | 28.43 | 28.15 | 0.07 | 0.25% | 27.88 | 28.58 | 39776 | 11225 | 3.55% |
| 2025-02-19 | 27.25 | 28.08 | 0.77 | 2.82% | 27.03 | 28.27 | 46115 | 12784 | 4.12% |
| 2025-02-18 | 28.83 | 27.31 | -1.70 | -5.86% | 27.13 | 28.94 | 66946 | 18755 | 5.98% |
| 2025-02-17 | 29.02 | 29.01 | 0.00 | 0.00% | 28.41 | 29.87 | 56861 | 16513 | 5.08% |
| 2025-02-14 | 29.40 | 29.01 | -0.63 | -2.13% | 28.66 | 29.46 | 58920 | 17089 | 5.27% |
| 2025-02-13 | 28.84 | 29.64 | 0.71 | 2.45% | 28.40 | 30.23 | 91499 | 26868 | 8.18% |
| 2025-02-12 | 28.83 | 28.93 | 0.01 | 0.03% | 28.71 | 29.27 | 58017 | 16801 | 5.18% |
| 2025-02-11 | 29.28 | 28.92 | -0.33 | -1.13% | 28.60 | 29.28 | 57628 | 16640 | 5.15% |
| 2025-02-10 | 28.53 | 29.25 | 0.43 | 1.49% | 28.33 | 29.48 | 77533 | 22354 | 6.93% |
| 2025-02-07 | 28.74 | 28.82 | -0.13 | -0.45% | 28.24 | 29.34 | 81959 | 23630 | 7.32% |
| 2025-02-06 | 27.80 | 28.95 | 0.91 | 3.25% | 27.60 | 29.17 | 79068 | 22454 | 7.07% |
| 2025-02-05 | 27.58 | 28.04 | 0.59 | 2.15% | 27.58 | 28.57 | 57520 | 16137 | 5.14% |
| 2025-01-27 | 27.78 | 27.45 | -0.25 | -0.90% | 27.34 | 28.20 | 46742 | 12987 | 4.18% |
| 2025-01-24 | 26.70 | 27.70 | 1.07 | 4.02% | 26.40 | 28.25 | 60844 | 16648 | 5.44% |
| 2025-01-23 | 26.88 | 26.63 | 0.21 | 0.79% | 26.63 | 27.31 | 41274 | 11146 | 3.69% |
| 2025-01-22 | 27.00 | 26.42 | -0.76 | -2.80% | 26.38 | 27.12 | 31288 | 8356 | 2.80% |
| 2025-01-21 | 27.18 | 27.18 | 0.15 | 0.55% | 26.92 | 27.55 | 35531 | 9655 | 3.18% |
| 2025-01-20 | 27.00 | 27.03 | 0.04 | 0.15% | 26.76 | 27.40 | 33300 | 9022 | 2.98% |
| 2025-01-17 | 26.99 | 26.99 | 0.10 | 0.37% | 26.47 | 27.37 | 48030 | 12983 | 4.29% |
| 2025-01-16 | 26.99 | 26.89 | -0.02 | -0.07% | 26.48 | 27.45 | 54971 | 14841 | 4.91% |
| 2025-01-15 | 26.80 | 26.91 | 0.31 | 1.17% | 26.52 | 27.40 | 68806 | 18601 | 6.15% |
| 2025-01-14 | 25.68 | 26.60 | 1.79 | 7.21% | 25.11 | 26.61 | 66415 | 17239 | 5.94% |
| 2025-01-13 | 24.58 | 24.81 | -0.13 | -0.52% | 23.95 | 25.37 | 38021 | 9348 | 3.40% |
| 2025-01-10 | 25.95 | 24.94 | -1.18 | -4.52% | 24.89 | 26.43 | 35553 | 9138 | 3.18% |
| 2025-01-09 | 25.76 | 26.12 | 0.14 | 0.54% | 25.73 | 26.29 | 33728 | 8786 | 3.01% |
| 2025-01-08 | 25.70 | 25.98 | 0.12 | 0.46% | 24.86 | 26.17 | 42892 | 11011 | 3.83% |
| 2025-01-07 | 25.37 | 25.86 | 0.60 | 2.38% | 25.22 | 25.88 | 33148 | 8473 | 2.96% |
| 2025-01-06 | 25.61 | 25.26 | -0.45 | -1.75% | 24.80 | 25.79 | 39128 | 9883 | 3.50% |
| 2025-01-03 | 27.99 | 25.71 | -2.19 | -7.85% | 25.56 | 28.18 | 61230 | 16252 | 5.47% |
| 2025-01-02 | 27.93 | 27.90 | 0.07 | 0.25% | 27.55 | 28.99 | 57639 | 16248 | 5.15% |
| 2024-12-31 | 29.05 | 27.83 | -0.90 | -3.13% | 27.80 | 29.40 | 46369 | 13252 | 4.14% |
| 2024-12-30 | 29.65 | 28.73 | -0.86 | -2.91% | 28.57 | 29.86 | 50066 | 14497 | 4.47% |
| 2024-12-27 | 30.15 | 29.59 | -0.56 | -1.86% | 29.59 | 30.78 | 56726 | 17124 | 5.07% |
| 2024-12-26 | 29.42 | 30.15 | 0.54 | 1.82% | 29.42 | 30.66 | 58442 | 17565 | 5.22% |