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 | 26.21 | 26.93 | 0.75 | 2.86% | 26.19 | 27.35 | 37175 | 10031 | 3.45% |
| 2025-04-02 | 26.24 | 26.18 | -0.17 | -0.65% | 26.15 | 26.43 | 6978 | 1833 | 0.65% |
| 2025-04-01 | 25.54 | 26.35 | 0.76 | 2.97% | 25.52 | 26.49 | 15136 | 3964 | 1.41% |
| 2025-03-31 | 26.17 | 25.59 | -0.80 | -3.03% | 25.31 | 26.20 | 17110 | 4402 | 1.59% |
| 2025-03-28 | 26.95 | 26.39 | -0.71 | -2.62% | 26.39 | 27.13 | 20448 | 5467 | 1.90% |
| 2025-03-27 | 26.41 | 27.10 | 0.60 | 2.26% | 26.20 | 27.10 | 29286 | 7856 | 2.72% |
| 2025-03-26 | 26.60 | 26.50 | -0.25 | -0.93% | 26.49 | 26.95 | 14698 | 3920 | 1.37% |
| 2025-03-25 | 26.50 | 26.75 | 0.22 | 0.83% | 26.26 | 26.77 | 16095 | 4277 | 1.50% |
| 2025-03-24 | 26.14 | 26.53 | 0.42 | 1.61% | 25.68 | 26.60 | 17107 | 4477 | 1.59% |
| 2025-03-21 | 26.34 | 26.11 | -0.24 | -0.91% | 26.01 | 26.52 | 9699 | 2547 | 0.90% |
| 2025-03-20 | 26.53 | 26.35 | -0.18 | -0.68% | 26.33 | 26.63 | 6682 | 1768 | 0.62% |
| 2025-03-19 | 26.78 | 26.53 | -0.24 | -0.90% | 26.43 | 26.78 | 8238 | 2192 | 0.77% |
| 2025-03-18 | 26.84 | 26.77 | 0.05 | 0.19% | 26.60 | 26.84 | 8838 | 2360 | 0.82% |
| 2025-03-17 | 26.85 | 26.72 | -0.11 | -0.41% | 26.66 | 26.97 | 14177 | 3796 | 1.32% |
| 2025-03-14 | 26.36 | 26.83 | 0.30 | 1.13% | 26.33 | 26.83 | 15767 | 4204 | 1.47% |
| 2025-03-13 | 26.26 | 26.53 | 0.09 | 0.34% | 26.26 | 26.68 | 9272 | 2450 | 0.86% |
| 2025-03-12 | 26.77 | 26.44 | -0.24 | -0.90% | 26.38 | 26.83 | 11632 | 3084 | 1.08% |
| 2025-03-11 | 26.05 | 26.68 | 0.43 | 1.64% | 25.92 | 26.79 | 16289 | 4323 | 1.51% |
| 2025-03-10 | 26.11 | 26.25 | 0.16 | 0.61% | 26.01 | 26.43 | 10871 | 2847 | 1.01% |
| 2025-03-07 | 25.91 | 26.09 | 0.18 | 0.69% | 25.72 | 26.43 | 12809 | 3335 | 1.19% |
| 2025-03-06 | 25.63 | 25.91 | 0.28 | 1.09% | 25.54 | 25.95 | 11254 | 2905 | 1.05% |
| 2025-03-05 | 25.85 | 25.63 | -0.22 | -0.85% | 25.37 | 25.97 | 12139 | 3107 | 1.13% |
| 2025-03-04 | 26.00 | 25.85 | -0.30 | -1.15% | 25.70 | 26.08 | 15279 | 3949 | 1.42% |
| 2025-03-03 | 25.81 | 26.15 | -0.12 | -0.46% | 25.67 | 26.45 | 29074 | 7566 | 2.70% |
| 2025-02-28 | 26.68 | 26.27 | -0.53 | -1.98% | 26.17 | 27.60 | 33944 | 9116 | 3.15% |
| 2025-02-27 | 25.74 | 26.80 | 1.07 | 4.16% | 25.74 | 26.85 | 40853 | 10843 | 3.80% |
| 2025-02-26 | 25.42 | 25.73 | 0.28 | 1.10% | 25.37 | 25.75 | 8571 | 2198 | 0.80% |
| 2025-02-25 | 25.67 | 25.45 | -0.19 | -0.74% | 25.42 | 25.67 | 6906 | 1761 | 0.64% |
| 2025-02-24 | 25.38 | 25.64 | 0.13 | 0.51% | 25.28 | 25.64 | 11342 | 2890 | 1.05% |
| 2025-02-21 | 25.60 | 25.51 | -0.23 | -0.89% | 25.34 | 25.78 | 10636 | 2714 | 0.99% |
| 2025-02-20 | 25.12 | 25.74 | 0.51 | 2.02% | 25.08 | 25.77 | 11880 | 3041 | 1.10% |
| 2025-02-19 | 24.94 | 25.23 | 0.33 | 1.33% | 24.88 | 25.23 | 8264 | 2075 | 0.77% |
| 2025-02-18 | 25.54 | 24.90 | -0.72 | -2.81% | 24.85 | 25.65 | 11288 | 2853 | 1.05% |
| 2025-02-17 | 25.41 | 25.62 | 0.20 | 0.79% | 25.39 | 25.70 | 8385 | 2142 | 0.78% |
| 2025-02-14 | 25.52 | 25.42 | -0.19 | -0.74% | 25.40 | 25.70 | 8992 | 2294 | 0.84% |
| 2025-02-13 | 25.89 | 25.61 | -0.29 | -1.12% | 25.61 | 25.92 | 8940 | 2304 | 0.83% |
| 2025-02-12 | 25.88 | 25.90 | 0.12 | 0.47% | 25.67 | 25.94 | 8340 | 2153 | 0.78% |
| 2025-02-11 | 25.80 | 25.78 | -0.06 | -0.23% | 25.63 | 25.86 | 7682 | 1977 | 0.71% |
| 2025-02-10 | 25.76 | 25.84 | 0.08 | 0.31% | 25.63 | 25.89 | 12131 | 3126 | 1.13% |
| 2025-02-07 | 25.68 | 25.76 | 0.08 | 0.31% | 25.35 | 25.85 | 22622 | 5810 | 2.18% |
| 2025-02-06 | 25.58 | 25.68 | 0.19 | 0.75% | 25.37 | 25.73 | 8198 | 2097 | 0.79% |
| 2025-02-05 | 26.01 | 25.49 | -0.52 | -2.00% | 25.37 | 26.28 | 9241 | 2372 | 0.89% |
| 2025-01-27 | 25.80 | 26.01 | 0.20 | 0.77% | 25.75 | 26.13 | 7891 | 2049 | 0.76% |
| 2025-01-24 | 25.73 | 25.81 | 0.08 | 0.31% | 25.41 | 25.88 | 8736 | 2242 | 0.84% |
| 2025-01-23 | 26.10 | 25.73 | -0.13 | -0.50% | 25.73 | 26.20 | 8793 | 2286 | 0.85% |
| 2025-01-22 | 25.77 | 25.86 | 0.06 | 0.23% | 25.57 | 26.08 | 8978 | 2321 | 0.87% |
| 2025-01-21 | 25.78 | 25.80 | 0.21 | 0.82% | 25.53 | 25.94 | 8892 | 2290 | 0.86% |
| 2025-01-20 | 25.40 | 25.59 | 0.01 | 0.04% | 25.30 | 25.73 | 6834 | 1744 | 0.66% |
| 2025-01-17 | 25.20 | 25.58 | 0.17 | 0.67% | 25.20 | 25.72 | 5377 | 1376 | 0.52% |
| 2025-01-16 | 25.58 | 25.41 | -0.09 | -0.35% | 25.20 | 25.74 | 5951 | 1517 | 0.57% |
| 2025-01-15 | 25.78 | 25.50 | -0.18 | -0.70% | 25.38 | 25.78 | 5986 | 1528 | 0.58% |
| 2025-01-14 | 25.08 | 25.68 | 0.56 | 2.23% | 25.02 | 25.78 | 10290 | 2621 | 0.99% |
| 2025-01-13 | 24.26 | 25.12 | 0.80 | 3.29% | 23.82 | 25.16 | 7549 | 1860 | 0.73% |
| 2025-01-10 | 25.15 | 24.32 | -0.75 | -2.99% | 24.31 | 25.15 | 6797 | 1681 | 0.66% |
| 2025-01-09 | 25.06 | 25.32 | 0.26 | 1.04% | 24.81 | 25.46 | 6025 | 1518 | 0.58% |
| 2025-01-08 | 25.06 | 25.06 | 0.01 | 0.04% | 24.52 | 25.14 | 8070 | 2008 | 0.78% |
| 2025-01-07 | 24.93 | 25.05 | 0.12 | 0.48% | 24.69 | 25.06 | 6178 | 1537 | 0.60% |
| 2025-01-06 | 24.80 | 24.93 | 0.13 | 0.52% | 24.32 | 25.26 | 5856 | 1455 | 0.57% |
| 2025-01-03 | 25.56 | 24.80 | -0.77 | -3.01% | 24.68 | 25.84 | 11346 | 2856 | 1.10% |
| 2025-01-02 | 26.08 | 25.57 | -0.64 | -2.44% | 25.50 | 26.49 | 12906 | 3363 | 1.25% |
| 2024-12-31 | 27.43 | 26.21 | -1.29 | -4.69% | 26.21 | 27.50 | 20503 | 5477 | 1.98% |
| 2024-12-30 | 27.70 | 27.50 | -0.50 | -1.79% | 27.31 | 28.33 | 26843 | 7427 | 2.59% |
| 2024-12-27 | 27.80 | 28.00 | 0.09 | 0.32% | 27.61 | 28.45 | 34734 | 9707 | 3.35% |
| 2024-12-26 | 27.29 | 27.91 | 0.24 | 0.87% | 26.99 | 28.49 | 25113 | 6926 | 2.43% |