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 | 27.91 | 27.71 | -0.49 | -1.74% | 27.27 | 28.32 | 9993 | 2768 | 3.41% |
| 2025-04-02 | 27.67 | 28.20 | 0.53 | 1.92% | 27.57 | 28.57 | 11192 | 3156 | 3.82% |
| 2025-04-01 | 27.45 | 27.67 | 0.39 | 1.43% | 27.40 | 27.98 | 8696 | 2413 | 2.97% |
| 2025-03-31 | 27.50 | 27.28 | -0.08 | -0.29% | 26.76 | 27.50 | 10110 | 2736 | 3.45% |
| 2025-03-28 | 27.53 | 27.36 | -0.27 | -0.98% | 27.28 | 28.05 | 8822 | 2431 | 3.01% |
| 2025-03-27 | 28.24 | 27.63 | -0.48 | -1.71% | 27.30 | 28.24 | 11846 | 3283 | 4.04% |
| 2025-03-26 | 27.54 | 28.11 | 0.58 | 2.11% | 27.26 | 28.48 | 14526 | 4083 | 4.95% |
| 2025-03-25 | 27.37 | 27.53 | 0.11 | 0.40% | 27.13 | 27.85 | 10140 | 2792 | 3.46% |
| 2025-03-24 | 28.68 | 27.42 | -1.26 | -4.39% | 26.88 | 28.86 | 16173 | 4478 | 5.52% |
| 2025-03-21 | 29.11 | 28.68 | -0.64 | -2.18% | 28.45 | 29.31 | 13890 | 3997 | 4.74% |
| 2025-03-20 | 29.45 | 29.32 | -0.23 | -0.78% | 29.11 | 29.67 | 12245 | 3595 | 4.18% |
| 2025-03-19 | 29.76 | 29.55 | -0.34 | -1.14% | 29.30 | 29.98 | 21073 | 6234 | 7.19% |
| 2025-03-18 | 29.20 | 29.89 | 0.69 | 2.36% | 29.01 | 30.50 | 31551 | 9461 | 10.76% |
| 2025-03-17 | 28.75 | 29.20 | 0.51 | 1.78% | 28.53 | 29.40 | 19257 | 5602 | 6.57% |
| 2025-03-14 | 28.60 | 28.69 | 0.17 | 0.60% | 28.03 | 28.78 | 17248 | 4918 | 5.88% |
| 2025-03-13 | 29.20 | 28.52 | -0.74 | -2.53% | 28.18 | 29.56 | 29990 | 8625 | 10.23% |
| 2025-03-12 | 30.48 | 29.26 | 0.70 | 2.45% | 29.17 | 31.54 | 46685 | 14025 | 15.92% |
| 2025-03-11 | 27.55 | 28.56 | 0.65 | 2.33% | 27.51 | 29.50 | 21289 | 6054 | 7.26% |
| 2025-03-10 | 27.47 | 27.91 | 0.29 | 1.05% | 27.47 | 28.19 | 9425 | 2629 | 3.21% |
| 2025-03-07 | 27.68 | 27.62 | -0.08 | -0.29% | 27.39 | 28.00 | 9984 | 2767 | 3.41% |
| 2025-03-06 | 27.38 | 27.70 | 0.26 | 0.95% | 27.38 | 27.93 | 11040 | 3058 | 3.77% |
| 2025-03-05 | 27.62 | 27.44 | -0.22 | -0.80% | 27.01 | 27.70 | 10347 | 2819 | 3.53% |
| 2025-03-04 | 27.80 | 27.66 | -0.29 | -1.04% | 27.35 | 27.80 | 13133 | 3619 | 4.48% |
| 2025-03-03 | 27.11 | 27.95 | 0.85 | 3.14% | 27.11 | 28.36 | 19910 | 5558 | 6.79% |
| 2025-02-28 | 28.15 | 27.10 | -1.21 | -4.27% | 27.08 | 28.15 | 15334 | 4226 | 5.23% |
| 2025-02-27 | 27.58 | 28.31 | 0.62 | 2.24% | 27.58 | 28.49 | 23342 | 6562 | 7.96% |
| 2025-02-26 | 27.61 | 27.69 | 0.30 | 1.10% | 27.43 | 27.88 | 10630 | 2942 | 3.63% |
| 2025-02-25 | 27.01 | 27.39 | 0.23 | 0.85% | 26.78 | 27.55 | 11191 | 3048 | 3.82% |
| 2025-02-24 | 27.07 | 27.16 | -0.05 | -0.18% | 26.88 | 27.40 | 9223 | 2497 | 3.15% |
| 2025-02-21 | 26.92 | 27.21 | 0.24 | 0.89% | 26.73 | 27.30 | 13073 | 3541 | 4.46% |
| 2025-02-20 | 26.79 | 26.97 | 0.30 | 1.12% | 26.40 | 26.99 | 9694 | 2602 | 3.31% |
| 2025-02-19 | 26.19 | 26.67 | 0.40 | 1.52% | 25.86 | 26.70 | 11213 | 2972 | 3.82% |
| 2025-02-18 | 26.71 | 26.27 | -0.40 | -1.50% | 26.18 | 27.22 | 15135 | 4060 | 5.16% |
| 2025-02-17 | 26.28 | 26.67 | 0.53 | 2.03% | 26.06 | 27.44 | 12099 | 3211 | 4.13% |
| 2025-02-14 | 26.15 | 26.14 | -0.04 | -0.15% | 26.01 | 26.45 | 6567 | 1721 | 2.24% |
| 2025-02-13 | 26.66 | 26.18 | -0.49 | -1.84% | 26.13 | 26.80 | 8228 | 2176 | 2.81% |
| 2025-02-12 | 26.31 | 26.67 | 0.26 | 0.98% | 26.31 | 26.73 | 7288 | 1934 | 2.49% |
| 2025-02-11 | 26.60 | 26.41 | -0.16 | -0.60% | 26.13 | 26.60 | 7378 | 1942 | 2.52% |
| 2025-02-10 | 26.26 | 26.57 | 0.42 | 1.61% | 26.00 | 26.87 | 8762 | 2313 | 2.99% |
| 2025-02-07 | 26.20 | 26.15 | 0.04 | 0.15% | 25.83 | 26.43 | 10036 | 2631 | 3.42% |
| 2025-02-06 | 25.37 | 26.11 | 0.74 | 2.92% | 25.37 | 26.25 | 11396 | 2943 | 3.89% |
| 2025-02-05 | 25.20 | 25.37 | 0.19 | 0.75% | 25.16 | 25.85 | 6496 | 1652 | 2.22% |
| 2025-01-27 | 25.48 | 25.18 | -0.28 | -1.10% | 25.14 | 25.79 | 7352 | 1874 | 2.51% |
| 2025-01-24 | 26.37 | 25.46 | -0.48 | -1.85% | 25.18 | 26.37 | 14411 | 3666 | 4.92% |
| 2025-01-23 | 25.76 | 25.94 | 0.43 | 1.69% | 25.51 | 25.97 | 7853 | 2023 | 2.68% |
| 2025-01-22 | 25.62 | 25.51 | -0.10 | -0.39% | 25.27 | 25.72 | 6011 | 1532 | 2.05% |
| 2025-01-21 | 25.60 | 25.61 | 0.02 | 0.08% | 24.95 | 25.76 | 9386 | 2378 | 3.20% |
| 2025-01-20 | 25.29 | 25.59 | 0.55 | 2.20% | 25.19 | 25.69 | 8634 | 2201 | 2.94% |
| 2025-01-17 | 24.69 | 25.04 | 0.11 | 0.44% | 24.53 | 25.22 | 10155 | 2526 | 3.46% |
| 2025-01-16 | 25.17 | 24.93 | -0.16 | -0.64% | 24.76 | 25.97 | 15453 | 3895 | 5.27% |
| 2025-01-15 | 25.28 | 25.09 | -0.19 | -0.75% | 24.86 | 25.48 | 5828 | 1463 | 1.99% |
| 2025-01-14 | 24.38 | 25.28 | 1.10 | 4.55% | 23.85 | 25.36 | 9382 | 2346 | 3.20% |
| 2025-01-13 | 24.08 | 24.18 | 0.14 | 0.58% | 23.05 | 24.30 | 6535 | 1555 | 2.23% |
| 2025-01-10 | 24.91 | 24.04 | -0.87 | -3.49% | 24.04 | 25.25 | 7828 | 1925 | 2.67% |
| 2025-01-09 | 25.00 | 24.91 | -0.18 | -0.72% | 24.74 | 25.26 | 7581 | 1895 | 2.59% |
| 2025-01-08 | 25.37 | 25.09 | -0.42 | -1.65% | 24.43 | 25.78 | 10617 | 2666 | 3.62% |
| 2025-01-07 | 23.86 | 25.51 | 1.65 | 6.92% | 23.86 | 25.99 | 17394 | 4408 | 5.93% |
| 2025-01-06 | 23.86 | 23.86 | 0.00 | 0.00% | 22.92 | 24.20 | 6066 | 1436 | 2.07% |
| 2025-01-03 | 24.83 | 23.86 | -0.94 | -3.79% | 23.83 | 25.40 | 8213 | 2011 | 2.80% |
| 2025-01-02 | 25.39 | 24.80 | -0.65 | -2.55% | 24.63 | 25.79 | 7912 | 1991 | 2.70% |
| 2024-12-31 | 26.28 | 25.45 | -0.85 | -3.23% | 25.36 | 26.58 | 7508 | 1941 | 2.56% |
| 2024-12-30 | 26.55 | 26.30 | -0.36 | -1.35% | 25.91 | 26.73 | 5343 | 1407 | 1.82% |
| 2024-12-27 | 26.68 | 26.66 | 0.11 | 0.41% | 26.42 | 26.96 | 6234 | 1665 | 2.13% |
| 2024-12-26 | 26.25 | 26.55 | 0.47 | 1.80% | 26.00 | 26.99 | 7015 | 1866 | 2.39% |