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 | 26.77 | 26.50 | -0.77 | -2.82% | 26.15 | 27.38 | 17844 | 4761 | 3.42% |
| 2025-04-02 | 26.58 | 27.27 | 0.35 | 1.30% | 26.55 | 27.77 | 22951 | 6262 | 4.40% |
| 2025-04-01 | 26.96 | 26.92 | 0.13 | 0.49% | 26.79 | 27.73 | 19544 | 5313 | 3.74% |
| 2025-03-31 | 26.70 | 26.79 | 0.09 | 0.34% | 25.94 | 26.99 | 21942 | 5819 | 4.20% |
| 2025-03-28 | 26.90 | 26.70 | -0.36 | -1.33% | 26.60 | 27.47 | 15652 | 4211 | 3.00% |
| 2025-03-27 | 27.73 | 27.06 | -0.69 | -2.49% | 26.84 | 27.73 | 21827 | 5929 | 4.18% |
| 2025-03-26 | 26.64 | 27.75 | 1.08 | 4.05% | 26.64 | 27.88 | 29032 | 7993 | 5.56% |
| 2025-03-25 | 26.84 | 26.67 | -0.16 | -0.60% | 26.41 | 27.35 | 23626 | 6352 | 4.53% |
| 2025-03-24 | 27.21 | 26.83 | -0.29 | -1.07% | 26.12 | 27.64 | 34399 | 9246 | 6.59% |
| 2025-03-21 | 28.13 | 27.12 | -1.46 | -5.11% | 27.02 | 28.50 | 43964 | 12117 | 8.42% |
| 2025-03-20 | 29.29 | 28.58 | -1.42 | -4.73% | 28.50 | 29.86 | 60080 | 17415 | 11.51% |
| 2025-03-19 | 29.01 | 30.00 | 1.22 | 4.24% | 28.28 | 31.27 | 85230 | 25154 | 16.32% |
| 2025-03-18 | 28.14 | 28.78 | 0.55 | 1.95% | 28.14 | 28.88 | 42078 | 12009 | 8.06% |
| 2025-03-17 | 28.20 | 28.23 | 0.29 | 1.04% | 27.63 | 28.55 | 34994 | 9887 | 6.70% |
| 2025-03-14 | 27.70 | 27.94 | 0.74 | 2.72% | 27.00 | 28.00 | 36435 | 10085 | 6.98% |
| 2025-03-13 | 28.41 | 27.20 | -1.38 | -4.83% | 26.95 | 28.58 | 45473 | 12506 | 8.71% |
| 2025-03-12 | 28.42 | 28.58 | 0.37 | 1.31% | 28.10 | 28.74 | 43546 | 12357 | 8.34% |
| 2025-03-11 | 29.00 | 28.21 | -1.22 | -4.15% | 27.75 | 29.22 | 52557 | 14885 | 10.07% |
| 2025-03-10 | 29.00 | 29.43 | 0.18 | 0.62% | 28.80 | 29.90 | 48266 | 14135 | 9.24% |
| 2025-03-07 | 30.70 | 29.25 | -2.62 | -8.22% | 28.60 | 30.90 | 79407 | 23756 | 15.21% |
| 2025-03-06 | 30.06 | 31.87 | 1.21 | 3.95% | 29.41 | 32.88 | 111698 | 34076 | 21.39% |
| 2025-03-05 | 28.23 | 30.66 | 0.93 | 3.13% | 28.20 | 31.10 | 109715 | 32980 | 21.01% |
| 2025-03-04 | 29.00 | 29.73 | -3.27 | -9.91% | 28.67 | 30.63 | 107805 | 31964 | 20.65% |
| 2025-03-03 | 31.66 | 33.00 | 4.08 | 14.11% | 29.07 | 33.66 | 170777 | 53746 | 32.71% |
| 2025-02-28 | 26.80 | 28.92 | 4.82 | 20.00% | 26.53 | 28.92 | 60293 | 17112 | 11.55% |
| 2025-02-27 | 24.10 | 24.10 | 0.06 | 0.25% | 23.56 | 24.88 | 26843 | 6478 | 5.14% |
| 2025-02-26 | 23.53 | 24.04 | 0.66 | 2.82% | 23.53 | 24.50 | 30814 | 7405 | 5.90% |
| 2025-02-25 | 23.13 | 23.38 | 0.03 | 0.13% | 22.73 | 23.75 | 21523 | 5027 | 4.12% |
| 2025-02-24 | 22.90 | 23.35 | 0.48 | 2.10% | 22.56 | 23.76 | 23514 | 5469 | 4.50% |
| 2025-02-21 | 22.70 | 22.87 | 0.11 | 0.48% | 22.40 | 22.99 | 13346 | 3026 | 2.56% |
| 2025-02-20 | 22.73 | 22.76 | 0.19 | 0.84% | 22.40 | 22.79 | 11283 | 2555 | 2.16% |
| 2025-02-19 | 21.67 | 22.57 | 0.82 | 3.77% | 21.64 | 22.65 | 20005 | 4486 | 3.83% |
| 2025-02-18 | 22.00 | 21.75 | -0.36 | -1.63% | 21.57 | 22.24 | 14324 | 3144 | 2.74% |
| 2025-02-17 | 22.14 | 22.11 | 0.32 | 1.47% | 21.54 | 22.22 | 11577 | 2547 | 2.22% |
| 2025-02-14 | 21.60 | 21.79 | 0.06 | 0.28% | 21.55 | 22.30 | 12325 | 2698 | 2.36% |
| 2025-02-13 | 22.29 | 21.73 | -0.42 | -1.90% | 21.62 | 22.36 | 12844 | 2813 | 2.46% |
| 2025-02-12 | 22.04 | 22.15 | 0.11 | 0.50% | 21.86 | 22.20 | 10270 | 2263 | 1.97% |
| 2025-02-11 | 22.18 | 22.04 | -0.22 | -0.99% | 21.85 | 22.34 | 13559 | 2983 | 2.60% |
| 2025-02-10 | 21.95 | 22.26 | 0.11 | 0.50% | 21.80 | 22.65 | 19186 | 4237 | 3.67% |
| 2025-02-07 | 22.68 | 22.15 | 0.03 | 0.14% | 21.88 | 23.35 | 31848 | 7151 | 6.10% |
| 2025-02-06 | 21.25 | 22.12 | 0.87 | 4.09% | 21.03 | 22.16 | 19059 | 4136 | 3.65% |
| 2025-02-05 | 21.23 | 21.25 | 0.42 | 2.02% | 20.94 | 21.44 | 15723 | 3333 | 3.01% |
| 2025-01-27 | 20.96 | 20.83 | -0.17 | -0.81% | 20.56 | 21.76 | 17853 | 3772 | 3.42% |
| 2025-01-24 | 20.34 | 21.00 | 0.68 | 3.35% | 20.16 | 21.03 | 16712 | 3445 | 3.20% |
| 2025-01-23 | 20.55 | 20.32 | -0.05 | -0.25% | 20.32 | 20.86 | 12306 | 2535 | 2.36% |
| 2025-01-22 | 20.22 | 20.37 | -0.14 | -0.68% | 20.12 | 20.67 | 12835 | 2618 | 2.46% |
| 2025-01-21 | 20.90 | 20.51 | -0.03 | -0.15% | 20.10 | 20.93 | 10018 | 2043 | 1.92% |
| 2025-01-20 | 20.01 | 20.54 | 0.53 | 2.65% | 20.00 | 20.63 | 13326 | 2720 | 2.55% |
| 2025-01-17 | 20.00 | 20.01 | 0.00 | 0.00% | 19.65 | 20.17 | 8982 | 1791 | 1.72% |
| 2025-01-16 | 20.36 | 20.01 | -0.19 | -0.94% | 19.80 | 20.77 | 12142 | 2450 | 2.33% |
| 2025-01-15 | 20.29 | 20.20 | -0.12 | -0.59% | 20.05 | 20.48 | 13326 | 2696 | 2.55% |
| 2025-01-14 | 19.23 | 20.32 | 1.28 | 6.72% | 18.86 | 20.34 | 14282 | 2841 | 2.74% |
| 2025-01-13 | 18.64 | 19.04 | 0.09 | 0.47% | 18.27 | 19.34 | 13636 | 2571 | 2.61% |
| 2025-01-10 | 19.62 | 18.95 | -0.67 | -3.41% | 18.83 | 19.83 | 10637 | 2064 | 2.04% |
| 2025-01-09 | 19.51 | 19.62 | 0.11 | 0.56% | 19.20 | 19.76 | 11069 | 2169 | 2.12% |
| 2025-01-08 | 19.67 | 19.51 | -0.36 | -1.81% | 18.76 | 19.98 | 15666 | 3036 | 3.00% |
| 2025-01-07 | 19.10 | 19.87 | 0.91 | 4.80% | 19.02 | 19.92 | 17025 | 3310 | 3.26% |
| 2025-01-06 | 18.57 | 18.96 | 0.21 | 1.12% | 17.79 | 19.14 | 19009 | 3543 | 3.64% |
| 2025-01-03 | 20.05 | 18.75 | -1.04 | -5.26% | 18.70 | 20.13 | 21550 | 4180 | 4.13% |
| 2025-01-02 | 20.12 | 19.79 | -0.51 | -2.51% | 19.50 | 20.69 | 17274 | 3484 | 3.31% |
| 2024-12-31 | 21.03 | 20.30 | -0.72 | -3.43% | 20.15 | 21.29 | 18152 | 3737 | 3.48% |
| 2024-12-30 | 21.03 | 21.02 | -0.22 | -1.04% | 20.45 | 21.20 | 12855 | 2687 | 2.46% |
| 2024-12-27 | 21.11 | 21.24 | 0.12 | 0.57% | 21.11 | 21.56 | 10278 | 2195 | 1.97% |
| 2024-12-26 | 20.69 | 21.12 | 0.43 | 2.08% | 20.44 | 21.40 | 12790 | 2705 | 2.45% |