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 | 26.51 | 26.11 | -0.89 | -3.30% | 25.88 | 27.13 | 48518 | 12830 | 4.26% |
| 2025-04-02 | 26.74 | 27.00 | 0.17 | 0.63% | 26.46 | 27.50 | 50661 | 13690 | 4.45% |
| 2025-04-01 | 26.71 | 26.83 | 0.13 | 0.49% | 26.50 | 27.13 | 49408 | 13239 | 4.34% |
| 2025-03-31 | 28.00 | 26.70 | -1.44 | -5.12% | 26.15 | 28.00 | 78269 | 20969 | 6.88% |
| 2025-03-28 | 29.90 | 28.14 | -2.26 | -7.43% | 27.83 | 30.40 | 92161 | 26777 | 8.10% |
| 2025-03-27 | 30.01 | 30.40 | -0.20 | -0.65% | 29.42 | 30.44 | 105462 | 31521 | 9.27% |
| 2025-03-26 | 28.57 | 30.60 | 1.82 | 6.32% | 28.40 | 30.78 | 156289 | 46732 | 13.73% |
| 2025-03-25 | 29.05 | 28.78 | -0.76 | -2.57% | 28.50 | 29.60 | 108581 | 31381 | 9.54% |
| 2025-03-24 | 27.47 | 29.54 | 2.19 | 8.01% | 27.45 | 29.99 | 173180 | 50445 | 15.21% |
| 2025-03-21 | 27.18 | 27.35 | -0.01 | -0.04% | 26.88 | 27.80 | 57143 | 15658 | 5.02% |
| 2025-03-20 | 27.72 | 27.36 | -0.67 | -2.39% | 27.25 | 27.99 | 67405 | 18573 | 5.92% |
| 2025-03-19 | 27.61 | 28.03 | -0.15 | -0.53% | 27.48 | 28.60 | 97349 | 27161 | 8.55% |
| 2025-03-18 | 26.99 | 28.18 | 1.26 | 4.68% | 26.86 | 28.40 | 113535 | 31432 | 9.97% |
| 2025-03-17 | 27.36 | 26.92 | -0.43 | -1.57% | 26.52 | 27.60 | 61123 | 16435 | 5.37% |
| 2025-03-14 | 27.48 | 27.35 | -0.28 | -1.01% | 26.93 | 28.12 | 77708 | 21247 | 6.83% |
| 2025-03-13 | 27.48 | 27.63 | 0.33 | 1.21% | 26.82 | 27.77 | 108035 | 29512 | 9.49% |
| 2025-03-12 | 26.19 | 27.30 | 1.11 | 4.24% | 26.02 | 27.75 | 129019 | 34729 | 11.33% |
| 2025-03-11 | 25.50 | 26.19 | 0.27 | 1.04% | 25.50 | 26.25 | 56418 | 14601 | 4.96% |
| 2025-03-10 | 24.93 | 25.92 | 1.01 | 4.05% | 24.83 | 25.96 | 59164 | 15116 | 5.20% |
| 2025-03-07 | 25.47 | 24.91 | -0.69 | -2.70% | 24.80 | 25.47 | 40739 | 10243 | 3.58% |
| 2025-03-06 | 25.18 | 25.60 | 0.45 | 1.79% | 25.18 | 25.79 | 43377 | 11092 | 3.81% |
| 2025-03-05 | 25.14 | 25.15 | -0.15 | -0.59% | 24.72 | 25.49 | 28152 | 7051 | 2.47% |
| 2025-03-04 | 24.35 | 25.30 | 0.67 | 2.72% | 24.35 | 25.31 | 42580 | 10692 | 3.74% |
| 2025-03-03 | 24.35 | 24.63 | 0.44 | 1.82% | 24.35 | 25.20 | 45924 | 11413 | 4.03% |
| 2025-02-28 | 25.29 | 24.19 | -1.35 | -5.29% | 24.10 | 25.53 | 51853 | 12868 | 4.56% |
| 2025-02-27 | 25.86 | 25.54 | -0.32 | -1.24% | 25.03 | 26.05 | 51559 | 13169 | 4.53% |
| 2025-02-26 | 26.39 | 25.86 | -0.28 | -1.07% | 25.51 | 26.39 | 64028 | 16546 | 5.63% |
| 2025-02-25 | 26.00 | 26.14 | -0.05 | -0.19% | 25.69 | 26.88 | 57667 | 15086 | 5.07% |
| 2025-02-24 | 26.42 | 26.19 | -0.34 | -1.28% | 25.85 | 26.42 | 57344 | 14964 | 5.04% |
| 2025-02-21 | 26.30 | 26.53 | 0.11 | 0.42% | 26.13 | 26.83 | 70317 | 18655 | 6.18% |
| 2025-02-20 | 26.68 | 26.42 | -0.21 | -0.79% | 26.11 | 26.68 | 67743 | 17820 | 5.95% |
| 2025-02-19 | 25.88 | 26.63 | 0.55 | 2.11% | 25.80 | 26.75 | 74006 | 19600 | 6.50% |
| 2025-02-18 | 26.50 | 26.08 | -0.28 | -1.06% | 25.88 | 26.97 | 114891 | 30469 | 10.09% |
| 2025-02-17 | 25.17 | 26.36 | 1.26 | 5.02% | 25.17 | 26.42 | 88045 | 22810 | 7.74% |
| 2025-02-14 | 25.30 | 25.10 | -0.32 | -1.26% | 25.00 | 25.50 | 37816 | 9530 | 3.32% |
| 2025-02-13 | 25.90 | 25.42 | -0.54 | -2.08% | 25.30 | 26.03 | 50502 | 12930 | 4.44% |
| 2025-02-12 | 25.42 | 25.96 | 0.54 | 2.12% | 25.27 | 26.05 | 63279 | 16344 | 5.56% |
| 2025-02-11 | 25.48 | 25.42 | -0.06 | -0.24% | 25.04 | 25.76 | 53140 | 13487 | 4.67% |
| 2025-02-10 | 24.96 | 25.48 | 0.50 | 2.00% | 24.64 | 25.50 | 64065 | 16097 | 5.63% |
| 2025-02-07 | 24.67 | 24.98 | 0.31 | 1.26% | 24.45 | 25.29 | 65320 | 16321 | 5.74% |
| 2025-02-06 | 24.24 | 24.67 | 0.55 | 2.28% | 23.83 | 24.68 | 43416 | 10594 | 3.81% |
| 2025-02-05 | 24.69 | 24.12 | -0.36 | -1.47% | 23.81 | 24.75 | 42445 | 10259 | 3.73% |
| 2025-01-27 | 25.35 | 24.48 | -0.84 | -3.32% | 24.40 | 25.57 | 50020 | 12509 | 4.39% |
| 2025-01-24 | 25.21 | 25.32 | -0.78 | -2.99% | 24.96 | 25.79 | 82621 | 20877 | 7.26% |
| 2025-01-23 | 26.85 | 26.10 | -0.02 | -0.08% | 25.93 | 27.40 | 100423 | 26675 | 8.82% |
| 2025-01-22 | 26.13 | 26.12 | 0.19 | 0.73% | 26.00 | 27.71 | 92816 | 24664 | 8.15% |
| 2025-01-21 | 25.70 | 25.93 | 0.10 | 0.39% | 25.51 | 25.99 | 55931 | 14407 | 4.91% |
| 2025-01-20 | 24.35 | 25.83 | 1.63 | 6.74% | 24.30 | 25.92 | 90138 | 22827 | 7.92% |
| 2025-01-17 | 23.80 | 24.20 | 0.21 | 0.88% | 23.52 | 24.24 | 31950 | 7665 | 2.81% |
| 2025-01-16 | 24.40 | 23.99 | -0.36 | -1.48% | 23.61 | 24.63 | 37572 | 9070 | 3.30% |
| 2025-01-15 | 24.27 | 24.35 | -0.02 | -0.08% | 23.80 | 24.48 | 41153 | 9930 | 3.62% |
| 2025-01-14 | 23.30 | 24.37 | 1.01 | 4.32% | 23.20 | 24.39 | 46786 | 11246 | 4.11% |
| 2025-01-13 | 23.09 | 23.36 | -0.19 | -0.81% | 22.50 | 23.65 | 36867 | 8525 | 3.24% |
| 2025-01-10 | 24.68 | 23.55 | -1.27 | -5.12% | 23.50 | 24.92 | 47112 | 11417 | 4.14% |
| 2025-01-09 | 24.68 | 24.82 | -0.14 | -0.56% | 24.61 | 25.58 | 53704 | 13468 | 4.72% |
| 2025-01-08 | 25.11 | 24.96 | -0.40 | -1.58% | 23.70 | 25.47 | 66461 | 16434 | 5.84% |
| 2025-01-07 | 24.22 | 25.36 | 1.17 | 4.84% | 23.73 | 25.36 | 70788 | 17474 | 6.22% |
| 2025-01-06 | 23.28 | 24.19 | 0.59 | 2.50% | 21.95 | 24.99 | 60885 | 14584 | 5.35% |
| 2025-01-03 | 25.40 | 23.60 | -1.53 | -6.09% | 23.47 | 25.68 | 66413 | 16163 | 5.83% |
| 2025-01-02 | 24.79 | 25.13 | 0.18 | 0.72% | 23.72 | 25.57 | 67919 | 16933 | 5.97% |
| 2024-12-31 | 26.22 | 24.95 | -1.27 | -4.84% | 24.88 | 27.62 | 71903 | 18469 | 6.32% |
| 2024-12-30 | 26.80 | 26.22 | -1.03 | -3.78% | 26.09 | 27.60 | 88838 | 23681 | 7.80% |
| 2024-12-27 | 28.16 | 27.25 | -0.43 | -1.55% | 27.16 | 28.90 | 130453 | 36416 | 11.46% |
| 2024-12-26 | 26.30 | 27.68 | 1.01 | 3.79% | 26.28 | 28.01 | 118803 | 32851 | 10.44% |
| 2024-12-25 | 27.06 | 26.67 | -0.56 | -2.06% | 25.52 | 27.06 | 112234 | 29704 | 9.86% |