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 | 27.25 | 27.18 | 0.18 | 0.67% | 26.12 | 27.45 | 35866 | 9616 | 5.70% |
| 2025-04-02 | 25.54 | 27.00 | 1.46 | 5.72% | 25.28 | 27.15 | 41016 | 10943 | 6.52% |
| 2025-04-01 | 26.51 | 25.54 | -0.77 | -2.93% | 25.48 | 26.51 | 17496 | 4525 | 2.78% |
| 2025-03-31 | 25.00 | 26.31 | 1.06 | 4.20% | 24.69 | 26.44 | 28616 | 7376 | 4.55% |
| 2025-03-28 | 25.07 | 25.25 | 0.18 | 0.72% | 24.84 | 25.99 | 14302 | 3625 | 2.27% |
| 2025-03-27 | 25.23 | 25.07 | -0.19 | -0.75% | 24.66 | 25.34 | 9886 | 2475 | 1.57% |
| 2025-03-26 | 24.63 | 25.26 | 0.74 | 3.02% | 24.32 | 25.64 | 16076 | 4056 | 2.55% |
| 2025-03-25 | 24.73 | 24.52 | -0.29 | -1.17% | 24.31 | 25.09 | 11760 | 2896 | 1.87% |
| 2025-03-24 | 25.98 | 24.81 | -1.26 | -4.83% | 24.23 | 26.16 | 16255 | 4081 | 2.58% |
| 2025-03-21 | 26.35 | 26.07 | -0.69 | -2.58% | 25.91 | 26.65 | 14103 | 3701 | 2.24% |
| 2025-03-20 | 26.32 | 26.76 | 0.01 | 0.04% | 26.32 | 27.08 | 14808 | 3955 | 2.35% |
| 2025-03-19 | 27.80 | 26.75 | -0.82 | -2.97% | 26.53 | 27.80 | 23921 | 6457 | 3.80% |
| 2025-03-18 | 27.27 | 27.57 | 0.21 | 0.77% | 27.22 | 27.64 | 15404 | 4227 | 2.45% |
| 2025-03-17 | 27.73 | 27.36 | -0.27 | -0.98% | 27.02 | 27.73 | 18518 | 5049 | 2.94% |
| 2025-03-14 | 25.91 | 27.63 | 1.61 | 6.19% | 25.63 | 27.66 | 32906 | 8886 | 5.23% |
| 2025-03-13 | 26.31 | 26.02 | -0.44 | -1.66% | 25.47 | 26.46 | 12879 | 3329 | 2.05% |
| 2025-03-12 | 26.68 | 26.46 | 0.02 | 0.08% | 26.22 | 26.79 | 12981 | 3435 | 2.06% |
| 2025-03-11 | 26.13 | 26.44 | -0.04 | -0.15% | 25.85 | 26.67 | 18583 | 4874 | 2.95% |
| 2025-03-10 | 26.57 | 26.48 | -0.23 | -0.86% | 26.31 | 26.93 | 14615 | 3878 | 2.32% |
| 2025-03-07 | 27.12 | 26.71 | -0.42 | -1.55% | 26.55 | 27.29 | 24255 | 6527 | 3.85% |
| 2025-03-06 | 26.95 | 27.13 | 0.02 | 0.07% | 26.80 | 27.68 | 39380 | 10707 | 6.26% |
| 2025-03-05 | 25.56 | 27.11 | 1.29 | 5.00% | 25.53 | 27.24 | 42811 | 11380 | 6.80% |
| 2025-03-04 | 25.01 | 25.82 | 1.13 | 4.58% | 24.79 | 25.90 | 24571 | 6264 | 3.90% |
| 2025-03-03 | 24.70 | 24.69 | 0.06 | 0.24% | 24.47 | 25.19 | 13980 | 3474 | 2.22% |
| 2025-02-28 | 25.96 | 24.63 | -1.33 | -5.12% | 24.57 | 25.96 | 20899 | 5246 | 3.32% |
| 2025-02-27 | 26.88 | 25.96 | -0.84 | -3.13% | 25.60 | 26.88 | 27806 | 7236 | 4.42% |
| 2025-02-26 | 26.79 | 26.80 | 0.07 | 0.26% | 26.20 | 27.00 | 25732 | 6848 | 4.09% |
| 2025-02-25 | 27.26 | 26.73 | -1.22 | -4.36% | 26.40 | 27.65 | 35108 | 9509 | 5.58% |
| 2025-02-24 | 27.44 | 27.95 | 0.27 | 0.98% | 26.91 | 28.27 | 35447 | 9717 | 5.63% |
| 2025-02-21 | 27.02 | 27.68 | 0.15 | 0.54% | 26.83 | 28.10 | 56940 | 15608 | 9.05% |
| 2025-02-20 | 25.90 | 27.53 | 1.37 | 5.24% | 25.21 | 29.47 | 74973 | 20385 | 11.91% |
| 2025-02-19 | 25.78 | 26.16 | 0.63 | 2.47% | 25.11 | 27.50 | 51363 | 13362 | 8.16% |
| 2025-02-18 | 26.00 | 25.53 | -0.69 | -2.63% | 24.25 | 26.10 | 48714 | 12251 | 7.74% |
| 2025-02-17 | 25.39 | 26.22 | 0.54 | 2.10% | 24.82 | 26.56 | 51681 | 13322 | 8.21% |
| 2025-02-14 | 25.30 | 25.68 | -0.32 | -1.23% | 24.69 | 25.79 | 44123 | 11081 | 7.01% |
| 2025-02-13 | 23.80 | 26.00 | 2.24 | 9.43% | 22.99 | 26.05 | 52044 | 12913 | 8.27% |
| 2025-02-12 | 23.92 | 23.76 | -0.22 | -0.92% | 23.57 | 24.04 | 16782 | 3990 | 2.67% |
| 2025-02-11 | 24.59 | 23.98 | -0.13 | -0.54% | 23.83 | 24.59 | 13678 | 3291 | 2.17% |
| 2025-02-10 | 23.58 | 24.11 | 0.53 | 2.25% | 23.33 | 24.15 | 12028 | 2853 | 1.91% |
| 2025-02-07 | 23.49 | 23.58 | 0.04 | 0.17% | 23.20 | 23.86 | 11604 | 2742 | 1.84% |
| 2025-02-06 | 22.99 | 23.54 | 0.55 | 2.39% | 22.80 | 23.54 | 9901 | 2306 | 1.57% |
| 2025-02-05 | 22.99 | 22.99 | 0.29 | 1.28% | 22.70 | 23.06 | 5678 | 1299 | 0.90% |
| 2025-01-27 | 23.16 | 22.70 | -0.37 | -1.60% | 22.70 | 23.36 | 7027 | 1611 | 1.12% |
| 2025-01-24 | 22.80 | 23.07 | 0.27 | 1.18% | 22.75 | 23.11 | 9009 | 2069 | 1.43% |
| 2025-01-23 | 23.10 | 22.80 | -0.06 | -0.26% | 22.80 | 23.43 | 9453 | 2190 | 1.50% |
| 2025-01-22 | 22.96 | 22.86 | -0.24 | -1.04% | 22.73 | 23.25 | 5739 | 1317 | 0.91% |
| 2025-01-21 | 22.63 | 23.10 | 0.29 | 1.27% | 22.51 | 23.10 | 7739 | 1772 | 1.23% |
| 2025-01-20 | 22.83 | 22.81 | 0.39 | 1.74% | 22.33 | 23.00 | 8643 | 1969 | 1.37% |
| 2025-01-17 | 22.27 | 22.42 | 0.17 | 0.76% | 22.03 | 22.51 | 6205 | 1384 | 0.99% |
| 2025-01-16 | 22.42 | 22.25 | -0.08 | -0.36% | 22.06 | 22.68 | 7778 | 1740 | 1.24% |
| 2025-01-15 | 22.48 | 22.33 | -0.17 | -0.76% | 22.21 | 22.61 | 7501 | 1680 | 1.19% |
| 2025-01-14 | 21.22 | 22.50 | 1.36 | 6.43% | 21.22 | 22.50 | 10909 | 2397 | 1.73% |
| 2025-01-13 | 21.85 | 21.14 | -0.19 | -0.89% | 20.57 | 21.85 | 6312 | 1325 | 1.00% |
| 2025-01-10 | 22.15 | 21.33 | -0.55 | -2.51% | 21.33 | 22.36 | 8735 | 1902 | 1.39% |
| 2025-01-09 | 21.75 | 21.88 | 0.00 | 0.00% | 21.56 | 22.25 | 6617 | 1454 | 1.05% |
| 2025-01-08 | 21.78 | 21.88 | 0.04 | 0.18% | 21.06 | 21.99 | 9596 | 2077 | 1.52% |
| 2025-01-07 | 21.07 | 21.84 | 0.79 | 3.75% | 21.01 | 21.86 | 9326 | 2003 | 1.48% |
| 2025-01-06 | 21.25 | 21.05 | -0.26 | -1.22% | 20.50 | 21.48 | 8940 | 1883 | 1.42% |
| 2025-01-03 | 22.86 | 21.31 | -1.54 | -6.74% | 21.30 | 23.10 | 16443 | 3604 | 2.61% |
| 2025-01-02 | 24.27 | 22.85 | -1.62 | -6.62% | 22.60 | 24.30 | 17129 | 4012 | 2.72% |
| 2024-12-31 | 25.70 | 24.47 | -1.24 | -4.82% | 24.43 | 25.70 | 17077 | 4257 | 2.71% |
| 2024-12-30 | 24.83 | 25.71 | 0.59 | 2.35% | 24.60 | 25.75 | 20221 | 5127 | 3.21% |
| 2024-12-27 | 24.80 | 25.12 | 0.18 | 0.72% | 24.51 | 25.22 | 18869 | 4695 | 3.00% |
| 2024-12-26 | 24.80 | 24.94 | 0.09 | 0.36% | 24.75 | 25.20 | 12764 | 3194 | 2.03% |
| 2024-12-25 | 25.80 | 24.85 | -0.34 | -1.35% | 24.41 | 25.80 | 13318 | 3317 | 2.12% |