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 | 27.46 | 27.86 | 0.03 | 0.11% | 27.28 | 27.98 | 7361 | 2035 | 1.08% |
| 2025-04-02 | 28.23 | 27.83 | -0.50 | -1.76% | 27.70 | 28.51 | 8659 | 2425 | 1.27% |
| 2025-04-01 | 27.95 | 28.33 | 0.25 | 0.89% | 27.95 | 28.80 | 10929 | 3107 | 1.60% |
| 2025-03-31 | 27.82 | 28.08 | -0.02 | -0.07% | 27.60 | 28.28 | 7022 | 1959 | 1.03% |
| 2025-03-28 | 28.34 | 28.10 | -0.37 | -1.30% | 27.95 | 28.79 | 10420 | 2945 | 1.52% |
| 2025-03-27 | 28.18 | 28.47 | 0.07 | 0.25% | 28.10 | 28.90 | 10735 | 3066 | 1.57% |
| 2025-03-26 | 27.89 | 28.40 | 0.48 | 1.72% | 27.71 | 28.79 | 8623 | 2459 | 1.26% |
| 2025-03-25 | 28.30 | 27.92 | -0.27 | -0.96% | 27.76 | 28.68 | 8652 | 2431 | 1.27% |
| 2025-03-24 | 28.63 | 28.19 | -0.67 | -2.32% | 27.70 | 28.86 | 10975 | 3091 | 1.60% |
| 2025-03-21 | 28.87 | 28.86 | -0.18 | -0.62% | 28.76 | 29.22 | 9626 | 2783 | 1.41% |
| 2025-03-20 | 28.96 | 29.04 | -0.16 | -0.55% | 28.86 | 29.50 | 11351 | 3307 | 1.66% |
| 2025-03-19 | 29.15 | 29.20 | -0.20 | -0.68% | 28.88 | 29.68 | 10573 | 3084 | 1.55% |
| 2025-03-18 | 29.04 | 29.40 | 0.21 | 0.72% | 28.65 | 29.50 | 18207 | 5301 | 2.66% |
| 2025-03-17 | 28.38 | 29.19 | 1.03 | 3.66% | 28.21 | 29.30 | 29649 | 8584 | 4.34% |
| 2025-03-14 | 27.42 | 28.16 | 0.49 | 1.77% | 27.42 | 29.48 | 34471 | 9831 | 5.04% |
| 2025-03-13 | 26.02 | 27.67 | 1.67 | 6.42% | 26.00 | 27.75 | 38722 | 10437 | 5.66% |
| 2025-03-12 | 25.77 | 26.00 | 0.48 | 1.88% | 25.53 | 26.25 | 9524 | 2472 | 1.39% |
| 2025-03-11 | 25.51 | 25.52 | -0.20 | -0.78% | 25.15 | 25.74 | 10180 | 2585 | 1.49% |
| 2025-03-10 | 26.00 | 25.72 | -0.28 | -1.08% | 25.53 | 26.19 | 11854 | 3054 | 1.73% |
| 2025-03-07 | 26.45 | 26.00 | -0.43 | -1.63% | 25.98 | 26.82 | 11502 | 3010 | 1.68% |
| 2025-03-06 | 26.88 | 26.43 | -0.44 | -1.64% | 26.35 | 26.92 | 10193 | 2705 | 1.49% |
| 2025-03-05 | 26.20 | 26.87 | 0.62 | 2.36% | 26.01 | 26.98 | 11398 | 3017 | 1.67% |
| 2025-03-04 | 26.23 | 26.25 | -0.28 | -1.06% | 25.98 | 26.80 | 11548 | 3028 | 1.69% |
| 2025-03-03 | 25.39 | 26.53 | 1.27 | 5.03% | 25.39 | 26.85 | 20021 | 5268 | 2.93% |
| 2025-02-28 | 26.41 | 25.26 | -1.34 | -5.04% | 25.21 | 26.52 | 17677 | 4538 | 2.58% |
| 2025-02-27 | 26.99 | 26.60 | -0.52 | -1.92% | 26.08 | 27.20 | 24931 | 6638 | 3.65% |
| 2025-02-26 | 27.60 | 27.12 | -0.79 | -2.83% | 26.36 | 27.90 | 31554 | 8493 | 4.61% |
| 2025-02-25 | 29.00 | 27.91 | -1.38 | -4.71% | 27.69 | 29.27 | 31598 | 8993 | 4.62% |
| 2025-02-24 | 28.83 | 29.29 | 0.72 | 2.52% | 28.40 | 31.04 | 40983 | 12126 | 5.99% |
| 2025-02-21 | 28.45 | 28.57 | 0.22 | 0.78% | 27.94 | 28.74 | 13721 | 3875 | 2.01% |
| 2025-02-20 | 28.15 | 28.35 | 0.20 | 0.71% | 28.07 | 29.38 | 17789 | 5111 | 2.60% |
| 2025-02-19 | 28.08 | 28.15 | 0.03 | 0.11% | 27.70 | 28.59 | 12061 | 3392 | 1.76% |
| 2025-02-18 | 27.55 | 28.12 | 0.37 | 1.33% | 27.28 | 28.40 | 12636 | 3540 | 1.85% |
| 2025-02-17 | 28.21 | 27.75 | -0.35 | -1.25% | 27.40 | 28.21 | 11863 | 3284 | 1.73% |
| 2025-02-14 | 26.67 | 28.10 | 1.43 | 5.36% | 26.43 | 28.15 | 29130 | 7878 | 4.26% |
| 2025-02-13 | 28.82 | 26.67 | -2.13 | -7.40% | 26.50 | 29.28 | 36786 | 10358 | 5.38% |
| 2025-02-12 | 28.34 | 28.80 | 0.46 | 1.62% | 28.02 | 28.90 | 13444 | 3856 | 1.97% |
| 2025-02-11 | 27.81 | 28.34 | 0.38 | 1.36% | 27.80 | 28.70 | 16041 | 4536 | 2.35% |
| 2025-02-10 | 27.26 | 27.96 | 0.72 | 2.64% | 27.26 | 28.04 | 13043 | 3639 | 1.91% |
| 2025-02-07 | 27.23 | 27.24 | 0.16 | 0.59% | 26.81 | 27.69 | 11511 | 3140 | 1.68% |
| 2025-02-06 | 27.29 | 27.08 | 0.05 | 0.18% | 26.81 | 27.50 | 8692 | 2357 | 1.27% |
| 2025-02-05 | 27.30 | 27.03 | 0.44 | 1.65% | 26.52 | 27.30 | 10184 | 2739 | 1.49% |
| 2025-01-27 | 25.35 | 26.59 | 1.49 | 5.94% | 25.35 | 26.88 | 17311 | 4537 | 2.53% |
| 2025-01-24 | 25.65 | 25.10 | -0.57 | -2.22% | 25.05 | 25.97 | 11957 | 3018 | 1.75% |
| 2025-01-23 | 26.00 | 25.67 | -0.22 | -0.85% | 25.65 | 26.48 | 8979 | 2335 | 1.31% |
| 2025-01-22 | 26.06 | 25.89 | -0.53 | -2.01% | 25.43 | 26.19 | 10268 | 2647 | 1.50% |
| 2025-01-21 | 26.80 | 26.42 | -0.26 | -0.97% | 26.05 | 26.80 | 7562 | 1989 | 1.11% |
| 2025-01-20 | 27.75 | 26.68 | -0.82 | -2.98% | 26.61 | 27.75 | 17553 | 4730 | 2.57% |
| 2025-01-17 | 27.58 | 27.50 | -0.30 | -1.08% | 27.44 | 28.20 | 12112 | 3363 | 1.77% |
| 2025-01-16 | 27.57 | 27.80 | 0.19 | 0.69% | 27.30 | 27.98 | 11089 | 3069 | 1.62% |
| 2025-01-15 | 27.71 | 27.61 | -0.18 | -0.65% | 27.57 | 28.18 | 16469 | 4582 | 2.41% |
| 2025-01-14 | 27.20 | 27.79 | 0.43 | 1.57% | 26.82 | 27.90 | 20033 | 5509 | 2.93% |
| 2025-01-13 | 27.01 | 27.36 | -0.54 | -1.94% | 26.40 | 27.60 | 20407 | 5533 | 2.98% |
| 2025-01-10 | 26.87 | 27.90 | 0.88 | 3.26% | 26.87 | 29.29 | 38400 | 10892 | 5.62% |
| 2025-01-09 | 27.38 | 27.02 | -0.40 | -1.46% | 26.94 | 27.62 | 15182 | 4138 | 2.22% |
| 2025-01-08 | 27.62 | 27.42 | -0.11 | -0.40% | 26.50 | 27.90 | 15700 | 4246 | 2.30% |
| 2025-01-07 | 26.10 | 27.53 | 1.47 | 5.64% | 25.88 | 28.12 | 20027 | 5421 | 2.93% |
| 2025-01-06 | 25.50 | 26.06 | 0.86 | 3.41% | 25.06 | 26.08 | 8044 | 2069 | 1.18% |
| 2025-01-03 | 27.01 | 25.20 | -1.72 | -6.39% | 25.06 | 27.28 | 14452 | 3730 | 2.11% |
| 2025-01-02 | 27.13 | 26.92 | -0.48 | -1.75% | 26.51 | 27.70 | 15338 | 4167 | 2.24% |
| 2024-12-31 | 27.50 | 27.40 | 0.20 | 0.74% | 26.86 | 27.60 | 17145 | 4662 | 2.51% |
| 2024-12-30 | 25.99 | 27.20 | 0.93 | 3.54% | 25.99 | 27.39 | 30433 | 8187 | 4.45% |
| 2024-12-27 | 26.29 | 26.27 | 0.06 | 0.23% | 25.84 | 26.35 | 12104 | 3155 | 1.77% |
| 2024-12-26 | 25.98 | 26.21 | 0.21 | 0.81% | 25.52 | 26.37 | 14609 | 3817 | 2.14% |
| 2024-12-25 | 26.16 | 26.00 | -0.28 | -1.07% | 25.10 | 26.44 | 19045 | 4895 | 2.78% |