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 | 25.72 | 26.93 | 0.62 | 2.36% | 25.55 | 28.84 | 73855 | 20177 | 5.34% |
| 2025-04-02 | 26.53 | 26.31 | -0.23 | -0.87% | 26.30 | 27.18 | 38747 | 10329 | 2.80% |
| 2025-04-01 | 27.10 | 26.54 | -0.39 | -1.45% | 26.50 | 27.36 | 48268 | 12958 | 3.49% |
| 2025-03-31 | 28.25 | 26.93 | -1.76 | -6.13% | 26.35 | 28.25 | 80431 | 21674 | 5.82% |
| 2025-03-28 | 28.26 | 28.69 | -0.84 | -2.84% | 28.00 | 29.19 | 86372 | 24673 | 6.01% |
| 2025-03-27 | 28.82 | 29.53 | 1.73 | 6.22% | 28.65 | 30.80 | 136406 | 40458 | 9.49% |
| 2025-03-26 | 26.74 | 27.80 | 1.20 | 4.51% | 26.66 | 28.05 | 45653 | 12564 | 3.17% |
| 2025-03-25 | 26.98 | 26.60 | -0.30 | -1.12% | 26.40 | 27.27 | 31810 | 8533 | 2.21% |
| 2025-03-24 | 27.17 | 26.90 | -0.36 | -1.32% | 26.10 | 27.71 | 29332 | 7883 | 2.04% |
| 2025-03-21 | 27.76 | 27.26 | -0.62 | -2.22% | 27.24 | 28.11 | 28666 | 7919 | 1.99% |
| 2025-03-20 | 28.40 | 27.88 | -0.45 | -1.59% | 27.83 | 28.40 | 26932 | 7565 | 1.87% |
| 2025-03-19 | 28.70 | 28.33 | -0.33 | -1.15% | 28.15 | 28.74 | 25954 | 7371 | 1.80% |
| 2025-03-18 | 28.95 | 28.66 | -0.14 | -0.49% | 28.46 | 28.99 | 35166 | 10071 | 2.45% |
| 2025-03-17 | 28.85 | 28.80 | 0.19 | 0.66% | 28.52 | 29.34 | 63116 | 18284 | 4.39% |
| 2025-03-14 | 27.33 | 28.61 | 1.29 | 4.72% | 27.15 | 28.74 | 66470 | 18712 | 4.62% |
| 2025-03-13 | 27.77 | 27.32 | -0.38 | -1.37% | 26.93 | 27.98 | 30294 | 8266 | 2.11% |
| 2025-03-12 | 27.96 | 27.70 | -0.19 | -0.68% | 27.68 | 28.33 | 42112 | 11787 | 2.93% |
| 2025-03-11 | 27.06 | 27.89 | 0.40 | 1.46% | 27.06 | 28.10 | 35043 | 9703 | 2.44% |
| 2025-03-10 | 27.35 | 27.49 | 0.22 | 0.81% | 27.08 | 27.49 | 21070 | 5754 | 1.47% |
| 2025-03-07 | 27.84 | 27.27 | -0.63 | -2.26% | 27.13 | 28.00 | 31565 | 8695 | 2.19% |
| 2025-03-06 | 27.10 | 27.90 | 0.83 | 3.07% | 27.08 | 28.19 | 48681 | 13495 | 3.39% |
| 2025-03-05 | 27.12 | 27.07 | -0.13 | -0.48% | 26.61 | 27.21 | 28780 | 7733 | 2.00% |
| 2025-03-04 | 26.97 | 27.20 | 0.22 | 0.82% | 26.78 | 27.28 | 25725 | 6971 | 1.79% |
| 2025-03-03 | 26.68 | 26.98 | 0.28 | 1.05% | 26.53 | 27.58 | 41709 | 11338 | 2.90% |
| 2025-02-28 | 28.31 | 26.70 | -1.96 | -6.84% | 26.66 | 28.45 | 54589 | 14993 | 3.80% |
| 2025-02-27 | 28.31 | 28.66 | 0.31 | 1.09% | 27.90 | 29.39 | 69107 | 19848 | 4.81% |
| 2025-02-26 | 28.32 | 28.35 | 0.09 | 0.32% | 27.80 | 28.46 | 46169 | 13006 | 3.21% |
| 2025-02-25 | 28.11 | 28.26 | -0.30 | -1.05% | 27.61 | 28.75 | 53987 | 15203 | 3.75% |
| 2025-02-24 | 29.21 | 28.56 | -0.83 | -2.82% | 28.26 | 29.28 | 55278 | 15831 | 3.84% |
| 2025-02-21 | 28.93 | 29.39 | 0.59 | 2.05% | 28.38 | 29.79 | 69172 | 20116 | 4.81% |
| 2025-02-20 | 28.89 | 28.80 | -0.07 | -0.24% | 28.50 | 29.28 | 53161 | 15383 | 3.70% |
| 2025-02-19 | 28.50 | 28.87 | 0.31 | 1.09% | 28.20 | 29.49 | 51815 | 14981 | 3.60% |
| 2025-02-18 | 30.45 | 28.56 | -2.05 | -6.70% | 28.45 | 30.95 | 68550 | 20252 | 4.77% |
| 2025-02-17 | 30.10 | 30.61 | 0.33 | 1.09% | 29.76 | 30.71 | 75479 | 22843 | 5.25% |
| 2025-02-14 | 30.74 | 30.28 | -0.48 | -1.56% | 30.08 | 31.39 | 79360 | 24421 | 5.52% |
| 2025-02-13 | 31.70 | 30.76 | -1.43 | -4.44% | 30.42 | 31.70 | 102073 | 31564 | 7.10% |
| 2025-02-12 | 31.75 | 32.19 | 0.42 | 1.32% | 31.60 | 33.00 | 126950 | 41084 | 8.83% |
| 2025-02-11 | 31.49 | 31.77 | 0.29 | 0.92% | 30.66 | 32.50 | 116428 | 36771 | 8.10% |
| 2025-02-10 | 30.45 | 31.48 | 0.40 | 1.29% | 30.00 | 31.79 | 128934 | 39879 | 8.97% |
| 2025-02-07 | 29.63 | 31.08 | 1.43 | 4.82% | 29.07 | 31.51 | 144906 | 43527 | 10.08% |
| 2025-02-06 | 28.36 | 29.65 | 0.89 | 3.09% | 28.19 | 29.86 | 97375 | 28439 | 6.77% |
| 2025-02-05 | 28.68 | 28.76 | 0.61 | 2.17% | 28.08 | 28.89 | 79514 | 22741 | 5.53% |
| 2025-01-27 | 29.47 | 28.15 | -1.12 | -3.83% | 28.06 | 29.51 | 82524 | 23680 | 5.74% |
| 2025-01-24 | 27.59 | 29.27 | 1.81 | 6.59% | 27.30 | 29.45 | 130747 | 37379 | 9.09% |
| 2025-01-23 | 28.50 | 27.46 | -0.56 | -2.00% | 27.45 | 28.70 | 105413 | 29642 | 7.33% |
| 2025-01-22 | 28.41 | 28.02 | -0.54 | -1.89% | 27.44 | 28.41 | 87400 | 24273 | 6.08% |
| 2025-01-21 | 28.85 | 28.56 | -0.21 | -0.73% | 27.88 | 29.48 | 131846 | 37529 | 9.17% |
| 2025-01-20 | 26.95 | 28.77 | 2.64 | 10.10% | 26.85 | 31.05 | 208601 | 59856 | 14.51% |
| 2025-01-17 | 26.62 | 26.13 | -0.75 | -2.79% | 25.98 | 26.87 | 70587 | 18529 | 4.91% |
| 2025-01-16 | 27.30 | 26.88 | -0.55 | -2.01% | 26.60 | 27.87 | 126082 | 34228 | 8.77% |
| 2025-01-15 | 25.75 | 27.43 | 1.65 | 6.40% | 25.60 | 27.43 | 140210 | 37402 | 9.75% |
| 2025-01-14 | 24.72 | 25.78 | 1.60 | 6.62% | 24.30 | 25.83 | 71886 | 18110 | 5.00% |
| 2025-01-13 | 24.12 | 24.18 | 0.01 | 0.04% | 23.14 | 24.44 | 64554 | 15427 | 4.49% |
| 2025-01-10 | 26.09 | 24.17 | -1.73 | -6.68% | 24.11 | 26.75 | 115524 | 29504 | 8.03% |
| 2025-01-09 | 24.98 | 25.90 | 1.08 | 4.35% | 24.98 | 26.39 | 104964 | 26982 | 7.30% |
| 2025-01-08 | 24.52 | 24.82 | 0.34 | 1.39% | 23.65 | 25.05 | 58217 | 14251 | 4.05% |
| 2025-01-07 | 23.78 | 24.48 | 0.82 | 3.47% | 23.60 | 24.52 | 37928 | 9145 | 2.64% |
| 2025-01-06 | 24.05 | 23.66 | -0.39 | -1.62% | 22.98 | 24.30 | 49132 | 11609 | 3.42% |
| 2025-01-03 | 25.96 | 24.05 | -1.83 | -7.07% | 23.80 | 26.29 | 70570 | 17538 | 4.91% |
| 2025-01-02 | 25.71 | 25.88 | 0.19 | 0.74% | 25.49 | 26.76 | 66268 | 17359 | 4.61% |
| 2024-12-31 | 26.72 | 25.69 | -1.05 | -3.93% | 25.68 | 26.87 | 39694 | 10376 | 2.76% |
| 2024-12-30 | 26.84 | 26.74 | -0.45 | -1.66% | 26.06 | 27.00 | 39649 | 10549 | 2.76% |
| 2024-12-27 | 26.99 | 27.19 | 0.14 | 0.52% | 26.72 | 27.62 | 47623 | 13030 | 3.31% |
| 2024-12-26 | 27.00 | 27.05 | 0.12 | 0.45% | 26.72 | 27.38 | 44325 | 12048 | 3.08% |
| 2024-12-25 | 27.42 | 26.93 | -0.48 | -1.75% | 26.00 | 27.59 | 55803 | 14862 | 3.88% |