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 | 26.57 | 26.77 | -0.06 | -0.22% | 26.41 | 27.30 | 37196 | 10001 | 1.81% |
| 2025-04-02 | 26.50 | 26.83 | 0.29 | 1.09% | 26.46 | 27.09 | 32810 | 8804 | 1.59% |
| 2025-04-01 | 26.40 | 26.54 | 0.13 | 0.49% | 26.39 | 26.98 | 34256 | 9115 | 1.66% |
| 2025-03-31 | 26.34 | 26.41 | 0.08 | 0.30% | 25.77 | 26.59 | 47281 | 12386 | 2.30% |
| 2025-03-28 | 25.76 | 26.33 | 0.49 | 1.90% | 25.76 | 26.77 | 51894 | 13733 | 2.52% |
| 2025-03-27 | 25.64 | 25.84 | 0.20 | 0.78% | 25.18 | 26.06 | 38573 | 9935 | 1.87% |
| 2025-03-26 | 25.40 | 25.64 | 0.19 | 0.75% | 25.33 | 25.88 | 29550 | 7595 | 1.44% |
| 2025-03-25 | 25.68 | 25.45 | -0.48 | -1.85% | 25.34 | 26.14 | 45142 | 11592 | 2.19% |
| 2025-03-24 | 27.02 | 25.93 | -1.12 | -4.14% | 25.15 | 27.02 | 74254 | 19317 | 3.61% |
| 2025-03-21 | 28.81 | 27.05 | -0.85 | -3.05% | 27.00 | 28.85 | 54527 | 15088 | 2.65% |
| 2025-03-20 | 28.14 | 27.90 | -0.26 | -0.92% | 27.82 | 28.37 | 35892 | 10087 | 1.74% |
| 2025-03-19 | 29.30 | 28.16 | -1.10 | -3.76% | 28.05 | 29.30 | 66507 | 18989 | 3.23% |
| 2025-03-18 | 29.40 | 29.26 | -0.02 | -0.07% | 29.16 | 29.95 | 54986 | 16255 | 2.67% |
| 2025-03-17 | 29.17 | 29.28 | 0.14 | 0.48% | 28.70 | 29.85 | 56083 | 16420 | 2.72% |
| 2025-03-14 | 28.95 | 29.14 | 0.00 | 0.00% | 28.35 | 29.30 | 58190 | 16828 | 2.83% |
| 2025-03-13 | 29.10 | 29.14 | 0.03 | 0.10% | 28.20 | 29.49 | 73386 | 21117 | 3.56% |
| 2025-03-12 | 29.22 | 29.11 | 0.06 | 0.21% | 28.95 | 29.49 | 58947 | 17239 | 2.86% |
| 2025-03-11 | 28.28 | 29.05 | 0.24 | 0.83% | 28.15 | 29.49 | 59973 | 17266 | 2.91% |
| 2025-03-10 | 29.61 | 28.81 | -0.94 | -3.16% | 28.46 | 29.61 | 61675 | 17798 | 3.00% |
| 2025-03-07 | 30.34 | 29.75 | -0.70 | -2.30% | 29.36 | 30.64 | 93744 | 28178 | 4.55% |
| 2025-03-06 | 28.90 | 30.45 | 1.85 | 6.47% | 28.90 | 30.79 | 160730 | 48303 | 7.81% |
| 2025-03-05 | 28.66 | 28.60 | -0.29 | -1.00% | 28.04 | 29.09 | 62777 | 17844 | 3.05% |
| 2025-03-04 | 28.40 | 28.89 | 0.00 | 0.00% | 28.16 | 29.36 | 70758 | 20346 | 3.44% |
| 2025-03-03 | 28.80 | 28.89 | 0.42 | 1.48% | 28.06 | 30.20 | 84649 | 24627 | 4.11% |
| 2025-02-28 | 30.49 | 28.47 | -2.30 | -7.47% | 28.28 | 30.52 | 96557 | 28163 | 4.69% |
| 2025-02-27 | 31.38 | 30.77 | -0.74 | -2.35% | 29.93 | 31.66 | 124549 | 38300 | 6.05% |
| 2025-02-26 | 30.00 | 31.51 | 1.52 | 5.07% | 29.60 | 32.34 | 184899 | 57514 | 8.98% |
| 2025-02-25 | 29.80 | 29.99 | -0.77 | -2.50% | 29.75 | 30.77 | 90321 | 27252 | 4.39% |
| 2025-02-24 | 29.92 | 30.76 | 0.92 | 3.08% | 29.11 | 32.08 | 174756 | 53275 | 8.49% |
| 2025-02-21 | 27.92 | 29.84 | 1.82 | 6.50% | 27.77 | 29.89 | 129086 | 37580 | 6.27% |
| 2025-02-20 | 28.60 | 28.02 | -0.68 | -2.37% | 27.77 | 28.80 | 73192 | 20611 | 3.56% |
| 2025-02-19 | 27.86 | 28.70 | 0.85 | 3.05% | 27.56 | 29.29 | 82019 | 23380 | 3.98% |
| 2025-02-18 | 29.62 | 27.85 | -1.74 | -5.88% | 27.80 | 30.88 | 122581 | 35654 | 5.95% |
| 2025-02-17 | 30.58 | 29.59 | -0.39 | -1.30% | 29.00 | 30.88 | 128472 | 37972 | 6.24% |
| 2025-02-14 | 28.46 | 29.98 | 1.98 | 7.07% | 28.30 | 30.65 | 141113 | 41715 | 6.85% |
| 2025-02-13 | 27.72 | 28.00 | 0.00 | 0.00% | 27.20 | 28.60 | 81776 | 22797 | 3.97% |
| 2025-02-12 | 27.40 | 28.00 | 0.48 | 1.74% | 27.40 | 28.29 | 60524 | 16900 | 2.94% |
| 2025-02-11 | 27.72 | 27.52 | -0.47 | -1.68% | 27.04 | 28.09 | 68266 | 18724 | 3.32% |
| 2025-02-10 | 26.69 | 27.99 | 1.68 | 6.39% | 26.39 | 28.29 | 107580 | 29615 | 5.23% |
| 2025-02-07 | 25.62 | 26.31 | 0.61 | 2.37% | 25.53 | 26.76 | 71622 | 18715 | 3.48% |
| 2025-02-06 | 25.07 | 25.70 | 0.64 | 2.55% | 24.65 | 25.78 | 51484 | 13046 | 2.50% |
| 2025-02-05 | 24.80 | 25.06 | 0.74 | 3.04% | 24.70 | 25.40 | 50572 | 12692 | 2.46% |
| 2025-01-27 | 25.44 | 24.32 | -0.86 | -3.42% | 24.31 | 25.85 | 38130 | 9443 | 1.85% |
| 2025-01-24 | 23.71 | 25.18 | 0.96 | 3.96% | 23.70 | 25.25 | 61391 | 15195 | 2.98% |
| 2025-01-23 | 24.48 | 24.22 | -0.02 | -0.08% | 24.22 | 25.45 | 47203 | 11775 | 2.29% |
| 2025-01-22 | 24.35 | 24.24 | -0.24 | -0.98% | 24.09 | 24.53 | 26967 | 6547 | 1.31% |
| 2025-01-21 | 25.09 | 24.48 | -0.35 | -1.41% | 24.24 | 25.11 | 38553 | 9427 | 1.87% |
| 2025-01-20 | 24.59 | 24.83 | 0.57 | 2.35% | 24.35 | 25.18 | 48475 | 12027 | 2.35% |
| 2025-01-17 | 24.45 | 24.26 | -0.03 | -0.12% | 24.10 | 24.60 | 36998 | 9015 | 1.80% |
| 2025-01-16 | 24.66 | 24.29 | -0.16 | -0.65% | 24.11 | 25.15 | 41369 | 10160 | 2.01% |
| 2025-01-15 | 24.59 | 24.45 | -0.32 | -1.29% | 24.34 | 24.84 | 45325 | 11114 | 2.20% |
| 2025-01-14 | 23.75 | 24.77 | 1.11 | 4.69% | 23.58 | 24.80 | 67337 | 16363 | 3.27% |
| 2025-01-13 | 22.35 | 23.66 | 1.06 | 4.69% | 22.00 | 23.80 | 59269 | 13710 | 2.88% |
| 2025-01-10 | 23.58 | 22.60 | -0.79 | -3.38% | 22.60 | 23.88 | 46004 | 10729 | 2.23% |
| 2025-01-09 | 22.88 | 23.39 | 0.26 | 1.12% | 22.88 | 23.64 | 40735 | 9526 | 1.98% |
| 2025-01-08 | 23.63 | 23.13 | -0.54 | -2.28% | 22.20 | 23.78 | 59427 | 13692 | 2.89% |
| 2025-01-07 | 23.14 | 23.67 | 0.60 | 2.60% | 23.04 | 23.68 | 48250 | 11277 | 2.34% |
| 2025-01-06 | 23.90 | 23.07 | -0.81 | -3.39% | 22.85 | 24.10 | 59725 | 13972 | 2.90% |
| 2025-01-03 | 26.05 | 23.88 | -2.12 | -8.15% | 23.77 | 26.26 | 82760 | 20481 | 4.02% |
| 2025-01-02 | 27.80 | 26.00 | -1.94 | -6.94% | 25.61 | 27.89 | 76261 | 20331 | 3.70% |
| 2024-12-31 | 28.88 | 27.94 | -0.89 | -3.09% | 27.60 | 29.59 | 62982 | 18070 | 3.06% |
| 2024-12-30 | 27.90 | 28.83 | 0.83 | 2.96% | 27.33 | 29.20 | 53737 | 15304 | 2.61% |
| 2024-12-27 | 28.10 | 28.00 | -0.24 | -0.85% | 27.88 | 28.70 | 39701 | 11237 | 1.93% |
| 2024-12-26 | 28.10 | 28.24 | -0.03 | -0.11% | 28.01 | 28.50 | 35158 | 9946 | 1.71% |
| 2024-12-25 | 28.96 | 28.27 | -0.80 | -2.75% | 27.91 | 29.25 | 34424 | 9763 | 1.67% |