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 | 26.72 | 27.19 | 0.17 | 0.63% | 26.72 | 27.50 | 14905 | 4043 | 2.38% |
| 2025-04-02 | 26.94 | 27.02 | -0.01 | -0.04% | 26.71 | 27.38 | 13440 | 3640 | 2.15% |
| 2025-04-01 | 26.24 | 27.03 | 0.79 | 3.01% | 26.20 | 27.63 | 25088 | 6819 | 4.00% |
| 2025-03-31 | 26.48 | 26.24 | -0.31 | -1.17% | 25.67 | 26.52 | 13811 | 3592 | 2.20% |
| 2025-03-28 | 26.93 | 26.55 | -0.38 | -1.41% | 26.44 | 27.18 | 11983 | 3204 | 1.91% |
| 2025-03-27 | 26.58 | 26.93 | 0.22 | 0.82% | 26.25 | 26.98 | 14663 | 3914 | 2.34% |
| 2025-03-26 | 26.44 | 26.71 | 0.29 | 1.10% | 26.44 | 26.96 | 13677 | 3664 | 2.18% |
| 2025-03-25 | 26.52 | 26.42 | -0.10 | -0.38% | 25.89 | 26.67 | 12175 | 3203 | 1.94% |
| 2025-03-24 | 27.29 | 26.52 | -0.79 | -2.89% | 25.82 | 27.53 | 20426 | 5427 | 3.26% |
| 2025-03-21 | 27.90 | 27.31 | -0.67 | -2.39% | 27.22 | 28.28 | 18868 | 5207 | 3.01% |
| 2025-03-20 | 28.28 | 27.98 | -0.10 | -0.36% | 27.81 | 28.28 | 15883 | 4451 | 2.54% |
| 2025-03-19 | 28.51 | 28.08 | -0.56 | -1.96% | 27.89 | 28.97 | 23641 | 6677 | 3.77% |
| 2025-03-18 | 28.58 | 28.64 | 0.08 | 0.28% | 28.37 | 28.83 | 17617 | 5045 | 2.81% |
| 2025-03-17 | 29.20 | 28.56 | -0.42 | -1.45% | 28.40 | 29.20 | 20293 | 5802 | 3.24% |
| 2025-03-14 | 28.40 | 28.98 | 0.31 | 1.08% | 28.00 | 29.10 | 32408 | 9269 | 5.17% |
| 2025-03-13 | 28.85 | 28.67 | -0.08 | -0.28% | 28.28 | 29.10 | 26881 | 7710 | 4.29% |
| 2025-03-12 | 29.00 | 28.75 | -0.15 | -0.52% | 28.60 | 29.09 | 23840 | 6871 | 3.81% |
| 2025-03-11 | 28.62 | 28.90 | -0.39 | -1.33% | 28.49 | 29.10 | 31009 | 8922 | 4.95% |
| 2025-03-10 | 29.58 | 29.29 | 0.67 | 2.34% | 28.78 | 30.23 | 53651 | 15792 | 8.56% |
| 2025-03-07 | 29.26 | 28.62 | -0.72 | -2.45% | 28.45 | 29.38 | 28224 | 8159 | 4.51% |
| 2025-03-06 | 28.99 | 29.34 | 0.49 | 1.70% | 28.69 | 29.50 | 32965 | 9635 | 5.26% |
| 2025-03-05 | 28.81 | 28.85 | 0.04 | 0.14% | 28.36 | 29.18 | 25519 | 7329 | 4.07% |
| 2025-03-04 | 28.14 | 28.81 | 0.53 | 1.87% | 27.90 | 28.81 | 21993 | 6276 | 3.51% |
| 2025-03-03 | 27.84 | 28.28 | 0.52 | 1.87% | 27.79 | 28.80 | 26936 | 7643 | 4.30% |
| 2025-02-28 | 29.10 | 27.76 | -1.57 | -5.35% | 27.60 | 29.50 | 33598 | 9569 | 5.36% |
| 2025-02-27 | 29.87 | 29.33 | -0.45 | -1.51% | 28.82 | 29.87 | 30027 | 8787 | 4.79% |
| 2025-02-26 | 29.40 | 29.78 | 0.64 | 2.20% | 28.80 | 29.79 | 37684 | 11051 | 6.02% |
| 2025-02-25 | 29.36 | 29.14 | -0.64 | -2.15% | 29.02 | 29.68 | 30118 | 8830 | 4.81% |
| 2025-02-24 | 30.12 | 29.78 | -0.71 | -2.33% | 29.51 | 30.31 | 40952 | 12226 | 6.54% |
| 2025-02-21 | 30.21 | 30.49 | 0.08 | 0.26% | 29.88 | 31.00 | 54338 | 16455 | 8.67% |
| 2025-02-20 | 29.98 | 30.41 | 0.85 | 2.88% | 29.97 | 31.27 | 66509 | 20335 | 10.62% |
| 2025-02-19 | 29.13 | 29.56 | 0.60 | 2.07% | 28.50 | 29.78 | 48027 | 14099 | 7.67% |
| 2025-02-18 | 30.72 | 28.96 | -1.83 | -5.94% | 28.95 | 30.81 | 71163 | 21149 | 11.36% |
| 2025-02-17 | 31.30 | 30.79 | 0.08 | 0.26% | 30.49 | 32.70 | 112235 | 35199 | 17.92% |
| 2025-02-14 | 28.92 | 30.71 | 1.46 | 4.99% | 28.92 | 31.59 | 125701 | 38627 | 20.06% |
| 2025-02-13 | 29.95 | 29.25 | -0.91 | -3.02% | 28.90 | 30.19 | 67504 | 19863 | 10.78% |
| 2025-02-12 | 29.11 | 30.16 | 0.30 | 1.00% | 29.11 | 30.93 | 97675 | 29300 | 15.59% |
| 2025-02-11 | 31.01 | 29.86 | -2.36 | -7.32% | 29.67 | 31.01 | 150395 | 45336 | 24.01% |
| 2025-02-10 | 26.84 | 32.22 | 5.37 | 20.00% | 26.17 | 32.22 | 167311 | 50306 | 26.71% |
| 2025-02-07 | 25.12 | 26.85 | 1.63 | 6.46% | 25.12 | 27.17 | 64871 | 17095 | 10.35% |
| 2025-02-06 | 24.92 | 25.22 | 0.30 | 1.20% | 24.42 | 25.22 | 24121 | 6001 | 3.85% |
| 2025-02-05 | 24.42 | 24.92 | 0.77 | 3.19% | 24.26 | 24.97 | 20041 | 4953 | 3.20% |
| 2025-01-27 | 24.52 | 24.15 | -0.02 | -0.08% | 24.12 | 24.99 | 17676 | 4342 | 2.82% |
| 2025-01-24 | 23.72 | 24.17 | 0.39 | 1.64% | 23.62 | 24.24 | 15332 | 3674 | 2.45% |
| 2025-01-23 | 24.00 | 23.78 | 0.00 | 0.00% | 23.72 | 24.37 | 16196 | 3908 | 2.59% |
| 2025-01-22 | 24.28 | 23.78 | -0.56 | -2.30% | 23.70 | 24.28 | 15899 | 3801 | 2.54% |
| 2025-01-21 | 24.90 | 24.34 | -0.56 | -2.25% | 24.08 | 25.05 | 22216 | 5434 | 3.55% |
| 2025-01-20 | 24.75 | 24.90 | 0.59 | 2.43% | 24.23 | 24.96 | 20504 | 5073 | 3.27% |
| 2025-01-17 | 24.53 | 24.31 | -0.39 | -1.58% | 24.10 | 24.90 | 16340 | 3974 | 2.61% |
| 2025-01-16 | 24.52 | 24.70 | 0.23 | 0.94% | 24.36 | 25.30 | 21392 | 5299 | 3.41% |
| 2025-01-15 | 24.60 | 24.47 | -0.11 | -0.45% | 24.38 | 25.19 | 20550 | 5069 | 3.28% |
| 2025-01-14 | 23.98 | 24.58 | 0.94 | 3.98% | 23.65 | 24.58 | 24751 | 5994 | 3.95% |
| 2025-01-13 | 23.11 | 23.64 | 0.21 | 0.90% | 22.50 | 23.66 | 20054 | 4665 | 3.20% |
| 2025-01-10 | 24.70 | 23.43 | -1.27 | -5.14% | 23.42 | 24.80 | 23732 | 5715 | 3.79% |
| 2025-01-09 | 24.50 | 24.70 | -0.15 | -0.60% | 24.02 | 25.19 | 24292 | 6001 | 3.88% |
| 2025-01-08 | 24.63 | 24.85 | 0.05 | 0.20% | 24.11 | 25.86 | 39606 | 9906 | 6.32% |
| 2025-01-07 | 25.30 | 24.80 | -0.79 | -3.09% | 24.02 | 25.40 | 44652 | 10977 | 7.13% |
| 2025-01-06 | 23.88 | 25.59 | 1.89 | 7.97% | 23.01 | 25.75 | 59589 | 14855 | 9.51% |
| 2025-01-03 | 24.90 | 23.70 | -1.14 | -4.59% | 23.58 | 25.37 | 28394 | 6910 | 4.53% |
| 2025-01-02 | 25.02 | 24.84 | -0.18 | -0.72% | 24.63 | 25.90 | 25836 | 6542 | 4.12% |
| 2024-12-31 | 25.60 | 25.02 | -0.45 | -1.77% | 25.01 | 25.97 | 23041 | 5874 | 3.68% |
| 2024-12-30 | 25.94 | 25.47 | -0.78 | -2.97% | 25.06 | 26.00 | 23853 | 6087 | 3.81% |
| 2024-12-27 | 25.55 | 26.25 | 0.57 | 2.22% | 25.40 | 26.52 | 23711 | 6213 | 3.78% |
| 2024-12-26 | 25.60 | 25.68 | 0.10 | 0.39% | 25.48 | 25.96 | 16439 | 4227 | 2.62% |