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 | 26.18 | 25.96 | -0.51 | -1.93% | 25.68 | 26.53 | 16242 | 4236 | 3.53% |
| 2025-04-02 | 26.50 | 26.47 | 0.05 | 0.19% | 26.30 | 26.85 | 10788 | 2867 | 2.34% |
| 2025-04-01 | 26.33 | 26.42 | 0.21 | 0.80% | 26.25 | 26.64 | 12942 | 3425 | 2.81% |
| 2025-03-31 | 26.21 | 26.21 | -0.16 | -0.61% | 25.66 | 26.35 | 17957 | 4666 | 3.90% |
| 2025-03-28 | 27.08 | 26.37 | -0.53 | -1.97% | 26.36 | 27.10 | 15747 | 4195 | 3.42% |
| 2025-03-27 | 26.94 | 26.90 | 0.00 | 0.00% | 26.22 | 27.17 | 17748 | 4742 | 3.86% |
| 2025-03-26 | 26.78 | 26.90 | 0.40 | 1.51% | 26.42 | 27.20 | 17164 | 4626 | 3.73% |
| 2025-03-25 | 26.94 | 26.50 | -0.45 | -1.67% | 26.33 | 27.10 | 20920 | 5580 | 4.55% |
| 2025-03-24 | 28.31 | 26.95 | -1.35 | -4.77% | 26.28 | 28.48 | 31140 | 8464 | 6.77% |
| 2025-03-21 | 28.82 | 28.30 | -0.70 | -2.41% | 28.26 | 29.17 | 20265 | 5802 | 4.40% |
| 2025-03-20 | 29.09 | 29.00 | -0.19 | -0.65% | 28.90 | 29.39 | 16609 | 4842 | 3.61% |
| 2025-03-19 | 29.77 | 29.19 | -0.55 | -1.85% | 28.99 | 29.77 | 25691 | 7511 | 5.58% |
| 2025-03-18 | 29.67 | 29.74 | 0.13 | 0.44% | 29.37 | 29.85 | 31698 | 9402 | 6.89% |
| 2025-03-17 | 29.67 | 29.61 | 0.02 | 0.07% | 29.21 | 29.73 | 29137 | 8569 | 6.33% |
| 2025-03-14 | 29.07 | 29.59 | 0.30 | 1.02% | 28.68 | 29.74 | 43264 | 12697 | 9.40% |
| 2025-03-13 | 29.48 | 29.29 | -0.12 | -0.41% | 28.80 | 29.79 | 35444 | 10367 | 7.70% |
| 2025-03-12 | 29.13 | 29.41 | 0.44 | 1.52% | 28.81 | 29.64 | 47430 | 13907 | 10.31% |
| 2025-03-11 | 27.81 | 28.97 | 0.69 | 2.44% | 27.81 | 29.64 | 46060 | 13311 | 10.01% |
| 2025-03-10 | 28.14 | 28.28 | 0.28 | 1.00% | 27.88 | 28.50 | 18255 | 5157 | 3.97% |
| 2025-03-07 | 28.17 | 28.00 | -0.24 | -0.85% | 27.85 | 28.42 | 18629 | 5245 | 4.05% |
| 2025-03-06 | 28.15 | 28.24 | 0.14 | 0.50% | 28.01 | 28.64 | 25937 | 7360 | 5.64% |
| 2025-03-05 | 27.44 | 28.10 | 0.52 | 1.89% | 27.32 | 28.10 | 21511 | 5975 | 4.67% |
| 2025-03-04 | 26.93 | 27.58 | 0.66 | 2.45% | 26.63 | 27.62 | 18201 | 4966 | 3.96% |
| 2025-03-03 | 26.99 | 26.92 | 0.04 | 0.15% | 26.59 | 27.78 | 23834 | 6486 | 5.18% |
| 2025-02-28 | 28.80 | 26.88 | -2.05 | -7.09% | 26.88 | 28.90 | 32085 | 8881 | 6.97% |
| 2025-02-27 | 29.33 | 28.93 | -0.41 | -1.40% | 28.25 | 29.42 | 29030 | 8367 | 6.31% |
| 2025-02-26 | 29.17 | 29.34 | 0.16 | 0.55% | 29.13 | 29.68 | 27650 | 8115 | 6.01% |
| 2025-02-25 | 28.81 | 29.18 | -0.16 | -0.55% | 28.77 | 29.46 | 26582 | 7751 | 5.78% |
| 2025-02-24 | 29.76 | 29.34 | -0.45 | -1.51% | 28.87 | 29.76 | 32989 | 9632 | 7.17% |
| 2025-02-21 | 29.41 | 29.79 | 0.27 | 0.91% | 29.24 | 29.89 | 41206 | 12229 | 8.95% |
| 2025-02-20 | 29.19 | 29.52 | 0.36 | 1.23% | 29.03 | 29.57 | 35932 | 10561 | 7.81% |
| 2025-02-19 | 28.25 | 29.16 | 0.74 | 2.60% | 28.25 | 29.21 | 29015 | 8383 | 6.31% |
| 2025-02-18 | 29.08 | 28.42 | -0.79 | -2.70% | 28.23 | 29.67 | 39786 | 11554 | 8.65% |
| 2025-02-17 | 28.45 | 29.21 | 0.72 | 2.53% | 28.15 | 29.22 | 37894 | 10958 | 8.24% |
| 2025-02-14 | 28.55 | 28.49 | -0.06 | -0.21% | 28.20 | 28.80 | 24703 | 7056 | 5.37% |
| 2025-02-13 | 28.98 | 28.55 | -0.33 | -1.14% | 28.49 | 29.14 | 32082 | 9229 | 6.97% |
| 2025-02-12 | 28.59 | 28.88 | 0.28 | 0.98% | 28.37 | 28.89 | 25383 | 7282 | 5.52% |
| 2025-02-11 | 28.73 | 28.60 | -0.13 | -0.45% | 28.26 | 28.86 | 22236 | 6345 | 4.83% |
| 2025-02-10 | 28.49 | 28.73 | 0.26 | 0.91% | 28.15 | 28.73 | 31101 | 8846 | 6.76% |
| 2025-02-07 | 28.35 | 28.47 | 0.21 | 0.74% | 28.15 | 29.05 | 44089 | 12663 | 9.58% |
| 2025-02-06 | 27.51 | 28.26 | 0.94 | 3.44% | 27.20 | 28.28 | 31686 | 8866 | 6.89% |
| 2025-02-05 | 27.21 | 27.32 | 0.39 | 1.45% | 26.81 | 27.53 | 20982 | 5712 | 4.56% |
| 2025-01-27 | 27.94 | 26.93 | -0.81 | -2.92% | 26.93 | 27.97 | 19610 | 5369 | 4.26% |
| 2025-01-24 | 27.25 | 27.74 | 0.23 | 0.84% | 27.25 | 27.89 | 22646 | 6267 | 4.92% |
| 2025-01-23 | 28.00 | 27.51 | -0.30 | -1.08% | 27.50 | 28.38 | 34899 | 9781 | 7.58% |
| 2025-01-22 | 27.60 | 27.81 | -0.04 | -0.14% | 27.51 | 28.43 | 34347 | 9616 | 7.46% |
| 2025-01-21 | 28.07 | 27.85 | -0.04 | -0.14% | 27.33 | 28.28 | 32332 | 8950 | 7.03% |
| 2025-01-20 | 27.40 | 27.89 | 0.84 | 3.11% | 27.16 | 28.02 | 48948 | 13575 | 10.64% |
| 2025-01-17 | 26.74 | 27.05 | 0.34 | 1.27% | 26.74 | 27.43 | 35124 | 9546 | 7.63% |
| 2025-01-16 | 27.08 | 26.71 | -0.35 | -1.29% | 26.43 | 27.49 | 31553 | 8490 | 6.86% |
| 2025-01-15 | 27.78 | 27.06 | -0.97 | -3.46% | 26.94 | 27.87 | 43267 | 11796 | 9.40% |
| 2025-01-14 | 26.71 | 28.03 | 0.74 | 2.71% | 26.48 | 28.09 | 70188 | 19260 | 15.25% |
| 2025-01-13 | 27.00 | 27.29 | 0.80 | 3.02% | 26.41 | 27.38 | 60396 | 16273 | 13.13% |
| 2025-01-10 | 26.55 | 26.49 | -0.36 | -1.34% | 25.92 | 26.94 | 37719 | 9991 | 8.20% |
| 2025-01-09 | 25.88 | 26.85 | 1.00 | 3.87% | 25.88 | 28.31 | 43805 | 11890 | 9.52% |
| 2025-01-08 | 26.06 | 25.85 | -0.42 | -1.60% | 24.90 | 26.33 | 22013 | 5653 | 4.78% |
| 2025-01-07 | 25.00 | 26.27 | 1.24 | 4.95% | 25.00 | 26.29 | 24079 | 6192 | 5.23% |
| 2025-01-06 | 24.82 | 25.03 | 0.22 | 0.89% | 23.76 | 25.46 | 20620 | 5124 | 4.48% |
| 2025-01-03 | 26.56 | 24.81 | -1.58 | -5.99% | 24.66 | 26.56 | 24026 | 6143 | 5.22% |
| 2025-01-02 | 27.49 | 26.39 | -1.11 | -4.04% | 25.90 | 27.78 | 27630 | 7406 | 6.07% |
| 2024-12-31 | 29.39 | 27.50 | -1.76 | -6.02% | 27.50 | 29.46 | 32904 | 9310 | 7.23% |
| 2024-12-30 | 29.31 | 29.26 | -0.29 | -0.98% | 28.50 | 29.87 | 27565 | 8081 | 6.06% |
| 2024-12-27 | 30.07 | 29.55 | -0.37 | -1.24% | 29.29 | 30.09 | 34715 | 10314 | 7.63% |
| 2024-12-26 | 28.38 | 29.92 | 1.48 | 5.20% | 28.13 | 29.99 | 51064 | 15026 | 11.22% |