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 | 26.20 | 25.81 | -0.69 | -2.60% | 25.72 | 26.59 | 122046 | 31851 | 3.95% |
| 2025-04-02 | 26.00 | 26.50 | 0.51 | 1.96% | 25.90 | 26.83 | 145380 | 38498 | 4.71% |
| 2025-04-01 | 26.90 | 25.99 | -0.80 | -2.99% | 25.88 | 27.05 | 164727 | 43474 | 5.33% |
| 2025-03-31 | 26.30 | 26.79 | -0.09 | -0.33% | 26.04 | 26.84 | 155946 | 41223 | 5.05% |
| 2025-03-28 | 26.81 | 26.88 | 0.08 | 0.30% | 26.61 | 27.15 | 157700 | 42421 | 5.11% |
| 2025-03-27 | 26.56 | 26.80 | 0.08 | 0.30% | 26.30 | 27.23 | 161349 | 43311 | 5.23% |
| 2025-03-26 | 26.32 | 26.72 | 0.39 | 1.48% | 26.22 | 27.18 | 183250 | 48808 | 5.93% |
| 2025-03-25 | 26.97 | 26.33 | -0.62 | -2.30% | 26.11 | 27.16 | 137864 | 36554 | 4.46% |
| 2025-03-24 | 27.46 | 26.95 | -0.63 | -2.28% | 26.27 | 27.53 | 171363 | 45889 | 5.55% |
| 2025-03-21 | 28.10 | 27.58 | -0.77 | -2.72% | 27.35 | 28.28 | 172855 | 47936 | 5.60% |
| 2025-03-20 | 28.41 | 28.35 | -0.05 | -0.18% | 28.15 | 28.96 | 119727 | 34238 | 3.88% |
| 2025-03-19 | 28.75 | 28.40 | -0.54 | -1.87% | 28.28 | 28.86 | 125246 | 35655 | 4.06% |
| 2025-03-18 | 28.98 | 28.94 | 0.06 | 0.21% | 28.72 | 29.29 | 122754 | 35593 | 3.98% |
| 2025-03-17 | 29.26 | 28.88 | -0.33 | -1.13% | 28.80 | 29.60 | 158373 | 45928 | 5.13% |
| 2025-03-14 | 28.48 | 29.21 | 0.56 | 1.95% | 28.04 | 29.40 | 203453 | 58664 | 6.59% |
| 2025-03-13 | 29.35 | 28.65 | -0.44 | -1.51% | 28.51 | 29.57 | 191128 | 55463 | 6.19% |
| 2025-03-12 | 29.42 | 29.09 | 0.01 | 0.03% | 29.02 | 29.66 | 192761 | 56625 | 6.24% |
| 2025-03-11 | 28.88 | 29.08 | -0.41 | -1.39% | 28.70 | 29.31 | 155874 | 45201 | 5.05% |
| 2025-03-10 | 29.51 | 29.49 | -0.34 | -1.14% | 29.08 | 29.80 | 180943 | 53066 | 5.86% |
| 2025-03-07 | 30.20 | 29.83 | -0.92 | -2.99% | 29.55 | 30.73 | 338253 | 102101 | 10.95% |
| 2025-03-06 | 29.08 | 30.75 | 2.06 | 7.18% | 28.92 | 31.49 | 566209 | 171487 | 18.34% |
| 2025-03-05 | 28.15 | 28.69 | 0.44 | 1.56% | 28.05 | 28.78 | 233091 | 66188 | 7.55% |
| 2025-03-04 | 27.53 | 28.25 | 0.48 | 1.73% | 27.43 | 28.35 | 224275 | 63070 | 7.26% |
| 2025-03-03 | 28.08 | 27.77 | -0.03 | -0.11% | 27.39 | 28.61 | 274889 | 77177 | 8.90% |
| 2025-02-28 | 29.80 | 27.80 | -1.96 | -6.59% | 27.60 | 29.90 | 319875 | 91486 | 10.36% |
| 2025-02-27 | 31.40 | 29.76 | -1.80 | -5.70% | 29.58 | 31.63 | 400539 | 121823 | 12.97% |
| 2025-02-26 | 32.32 | 31.56 | -0.50 | -1.56% | 31.24 | 32.57 | 321772 | 101620 | 10.42% |
| 2025-02-25 | 32.00 | 32.06 | -0.56 | -1.72% | 31.34 | 32.90 | 282204 | 90316 | 9.14% |
| 2025-02-24 | 33.31 | 32.62 | -1.16 | -3.43% | 32.03 | 33.55 | 369737 | 121070 | 11.97% |
| 2025-02-21 | 32.89 | 33.78 | 0.95 | 2.89% | 31.92 | 33.86 | 461367 | 152331 | 14.94% |
| 2025-02-20 | 33.08 | 32.83 | -0.57 | -1.71% | 32.26 | 33.42 | 321276 | 105387 | 10.40% |
| 2025-02-19 | 32.28 | 33.40 | 0.86 | 2.64% | 32.20 | 33.57 | 300406 | 99328 | 9.73% |
| 2025-02-18 | 34.40 | 32.54 | -2.63 | -7.48% | 32.50 | 35.17 | 456102 | 153235 | 14.77% |
| 2025-02-17 | 36.00 | 35.17 | -0.53 | -1.48% | 34.40 | 36.75 | 581534 | 207051 | 18.83% |
| 2025-02-14 | 37.45 | 35.70 | -2.35 | -6.18% | 34.45 | 37.59 | 749473 | 267526 | 24.27% |
| 2025-02-13 | 41.00 | 38.05 | 2.95 | 8.40% | 37.06 | 41.00 | 990323 | 387020 | 32.07% |
| 2025-02-12 | 33.65 | 35.10 | 0.72 | 2.09% | 33.50 | 35.95 | 362528 | 126529 | 11.74% |
| 2025-02-11 | 35.50 | 34.38 | -1.69 | -4.69% | 34.02 | 35.50 | 426939 | 147846 | 13.83% |
| 2025-02-10 | 35.44 | 36.07 | 0.63 | 1.78% | 34.73 | 36.54 | 502551 | 180154 | 16.28% |
| 2025-02-07 | 35.68 | 35.44 | -1.41 | -3.83% | 33.90 | 37.48 | 708121 | 254375 | 22.93% |
| 2025-02-06 | 34.18 | 36.85 | 1.75 | 4.99% | 33.80 | 38.18 | 671850 | 241773 | 21.76% |
| 2025-02-05 | 34.69 | 35.10 | 2.32 | 7.08% | 33.01 | 35.63 | 609420 | 208520 | 19.74% |
| 2025-01-27 | 34.00 | 32.78 | -0.81 | -2.41% | 32.28 | 34.30 | 359215 | 119152 | 11.63% |
| 2025-01-24 | 31.00 | 33.59 | 2.09 | 6.63% | 30.70 | 33.89 | 595312 | 194821 | 19.28% |
| 2025-01-23 | 30.91 | 31.50 | 1.08 | 3.55% | 30.26 | 33.03 | 595894 | 189679 | 19.30% |
| 2025-01-22 | 29.31 | 30.42 | 0.72 | 2.42% | 28.86 | 31.00 | 446069 | 134601 | 14.45% |
| 2025-01-21 | 29.51 | 29.70 | 0.31 | 1.05% | 28.59 | 30.06 | 382545 | 112509 | 12.39% |
| 2025-01-20 | 29.40 | 29.39 | 0.63 | 2.19% | 28.10 | 30.19 | 442924 | 130046 | 14.34% |
| 2025-01-17 | 29.21 | 28.76 | -0.95 | -3.20% | 28.16 | 29.35 | 320122 | 92109 | 10.37% |
| 2025-01-16 | 30.76 | 29.71 | -0.95 | -3.10% | 29.10 | 31.38 | 503145 | 151310 | 16.29% |
| 2025-01-15 | 29.80 | 30.66 | 1.11 | 3.76% | 28.82 | 30.92 | 674523 | 201861 | 21.85% |
| 2025-01-14 | 26.51 | 29.55 | 3.43 | 13.13% | 26.49 | 29.72 | 562238 | 160045 | 18.21% |
| 2025-01-13 | 26.01 | 26.12 | -0.29 | -1.10% | 25.37 | 26.58 | 184563 | 47922 | 5.98% |
| 2025-01-10 | 28.20 | 26.41 | -1.82 | -6.45% | 26.41 | 28.52 | 303270 | 83324 | 9.82% |
| 2025-01-09 | 26.87 | 28.23 | 0.91 | 3.33% | 26.87 | 29.03 | 427184 | 120577 | 13.83% |
| 2025-01-08 | 27.07 | 27.32 | 0.12 | 0.44% | 26.00 | 27.54 | 326032 | 87133 | 10.56% |
| 2025-01-07 | 25.54 | 27.20 | 0.86 | 3.26% | 24.44 | 27.20 | 425913 | 110421 | 13.79% |
| 2025-01-06 | 25.35 | 26.34 | 0.79 | 3.09% | 24.57 | 27.00 | 420674 | 108708 | 13.62% |
| 2025-01-03 | 27.32 | 25.55 | -1.84 | -6.72% | 25.50 | 27.60 | 273727 | 71707 | 8.86% |
| 2025-01-02 | 27.58 | 27.39 | -0.80 | -2.84% | 26.98 | 28.44 | 209435 | 58098 | 6.78% |
| 2024-12-31 | 29.88 | 28.19 | -1.48 | -4.99% | 28.14 | 30.23 | 244073 | 70707 | 7.90% |
| 2024-12-30 | 28.56 | 29.67 | 1.21 | 4.25% | 27.60 | 30.43 | 347562 | 102719 | 11.26% |
| 2024-12-27 | 28.54 | 28.46 | -0.28 | -0.97% | 28.31 | 29.29 | 176926 | 51068 | 5.73% |
| 2024-12-26 | 28.33 | 28.74 | 0.42 | 1.48% | 28.33 | 28.99 | 158091 | 45443 | 5.12% |
| 2024-12-25 | 28.90 | 28.32 | -0.67 | -2.31% | 27.82 | 28.90 | 167969 | 47520 | 5.44% |