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 | 27.54 | 27.56 | -0.04 | -0.14% | 27.01 | 27.97 | 8002 | 2203 | 4.35% |
| 2025-04-02 | 27.49 | 27.60 | 0.09 | 0.33% | 27.33 | 28.07 | 7717 | 2139 | 4.19% |
| 2025-04-01 | 26.52 | 27.51 | 0.92 | 3.46% | 26.52 | 28.30 | 12125 | 3357 | 6.59% |
| 2025-03-31 | 26.75 | 26.59 | -0.22 | -0.82% | 26.01 | 26.81 | 5973 | 1575 | 3.24% |
| 2025-03-28 | 27.20 | 26.81 | -0.39 | -1.43% | 26.74 | 27.33 | 6365 | 1716 | 3.46% |
| 2025-03-27 | 27.30 | 27.20 | -0.06 | -0.22% | 26.64 | 27.39 | 8134 | 2198 | 4.42% |
| 2025-03-26 | 26.39 | 27.26 | 0.90 | 3.41% | 26.20 | 27.48 | 10489 | 2850 | 5.70% |
| 2025-03-25 | 26.50 | 26.36 | 0.01 | 0.04% | 25.84 | 26.61 | 8066 | 2119 | 4.38% |
| 2025-03-24 | 28.09 | 26.35 | -1.55 | -5.56% | 25.83 | 28.09 | 14034 | 3753 | 7.62% |
| 2025-03-21 | 28.50 | 27.90 | -0.60 | -2.11% | 27.85 | 28.50 | 8600 | 2415 | 4.67% |
| 2025-03-20 | 28.47 | 28.50 | 0.03 | 0.11% | 28.02 | 28.75 | 7702 | 2187 | 4.18% |
| 2025-03-19 | 28.67 | 28.47 | -0.12 | -0.42% | 28.26 | 28.85 | 6812 | 1946 | 3.70% |
| 2025-03-18 | 28.57 | 28.59 | 0.19 | 0.67% | 28.25 | 28.67 | 4918 | 1400 | 2.67% |
| 2025-03-17 | 28.30 | 28.40 | 0.24 | 0.85% | 27.93 | 28.66 | 8766 | 2476 | 4.76% |
| 2025-03-14 | 27.68 | 28.16 | 0.58 | 2.10% | 27.30 | 28.24 | 10195 | 2842 | 5.54% |
| 2025-03-13 | 27.80 | 27.58 | -0.29 | -1.04% | 27.20 | 27.91 | 6617 | 1820 | 3.59% |
| 2025-03-12 | 28.15 | 27.87 | -0.12 | -0.43% | 27.73 | 28.15 | 5534 | 1541 | 3.01% |
| 2025-03-11 | 27.68 | 27.99 | 0.01 | 0.04% | 27.43 | 28.09 | 6997 | 1938 | 3.80% |
| 2025-03-10 | 27.84 | 27.98 | 0.35 | 1.27% | 27.69 | 28.48 | 8053 | 2257 | 4.37% |
| 2025-03-07 | 27.75 | 27.63 | -0.12 | -0.43% | 27.49 | 28.00 | 5697 | 1577 | 3.09% |
| 2025-03-06 | 27.50 | 27.75 | 0.40 | 1.46% | 27.34 | 27.95 | 9298 | 2577 | 5.05% |
| 2025-03-05 | 27.61 | 27.35 | -0.21 | -0.76% | 27.00 | 27.61 | 8145 | 2216 | 4.42% |
| 2025-03-04 | 27.37 | 27.56 | 0.36 | 1.32% | 27.12 | 27.65 | 8815 | 2418 | 4.79% |
| 2025-03-03 | 27.40 | 27.20 | 0.00 | 0.00% | 27.05 | 27.69 | 9489 | 2598 | 5.15% |
| 2025-02-28 | 27.19 | 27.20 | -0.35 | -1.27% | 26.96 | 28.48 | 14727 | 4043 | 8.00% |
| 2025-02-27 | 28.25 | 27.55 | 0.02 | 0.07% | 27.07 | 28.88 | 16254 | 4533 | 8.83% |
| 2025-02-26 | 27.33 | 27.53 | 0.31 | 1.14% | 27.24 | 27.60 | 5824 | 1598 | 3.16% |
| 2025-02-25 | 27.03 | 27.22 | -0.07 | -0.26% | 26.92 | 27.48 | 6944 | 1891 | 3.77% |
| 2025-02-24 | 27.39 | 27.29 | -0.01 | -0.04% | 26.82 | 27.55 | 8642 | 2347 | 4.69% |
| 2025-02-21 | 28.10 | 27.30 | -0.80 | -2.85% | 27.05 | 28.34 | 12528 | 3423 | 6.80% |
| 2025-02-20 | 27.15 | 28.10 | 1.12 | 4.15% | 26.92 | 28.21 | 14551 | 4040 | 7.90% |
| 2025-02-19 | 26.46 | 26.98 | 0.45 | 1.70% | 26.39 | 27.19 | 5586 | 1504 | 3.03% |
| 2025-02-18 | 27.38 | 26.53 | -0.80 | -2.93% | 26.36 | 27.50 | 7936 | 2130 | 4.31% |
| 2025-02-17 | 26.98 | 27.33 | 0.62 | 2.32% | 26.76 | 27.61 | 9869 | 2693 | 5.36% |
| 2025-02-14 | 26.22 | 26.71 | 0.51 | 1.95% | 26.21 | 27.16 | 7245 | 1938 | 3.93% |
| 2025-02-13 | 26.85 | 26.20 | -0.62 | -2.31% | 26.17 | 26.90 | 5775 | 1526 | 3.14% |
| 2025-02-12 | 26.92 | 26.82 | -0.17 | -0.63% | 26.58 | 27.03 | 6748 | 1810 | 3.66% |
| 2025-02-11 | 27.02 | 26.99 | 0.09 | 0.33% | 26.67 | 27.27 | 11172 | 3006 | 6.07% |
| 2025-02-10 | 26.77 | 26.90 | 0.18 | 0.67% | 26.60 | 27.11 | 7189 | 1933 | 3.90% |
| 2025-02-07 | 26.68 | 26.72 | 0.10 | 0.38% | 26.43 | 27.13 | 7653 | 2048 | 4.16% |
| 2025-02-06 | 26.56 | 26.62 | 0.17 | 0.64% | 26.21 | 26.70 | 7598 | 2014 | 4.13% |
| 2025-02-05 | 26.38 | 26.45 | 0.41 | 1.57% | 26.06 | 26.62 | 7238 | 1908 | 3.93% |
| 2025-01-27 | 25.72 | 26.04 | 0.36 | 1.40% | 25.72 | 26.50 | 7834 | 2055 | 4.25% |
| 2025-01-24 | 25.24 | 25.68 | 0.43 | 1.70% | 25.02 | 25.77 | 6480 | 1645 | 3.52% |
| 2025-01-23 | 25.45 | 25.25 | 0.17 | 0.68% | 25.25 | 25.98 | 6411 | 1640 | 3.48% |
| 2025-01-22 | 25.29 | 25.08 | -0.22 | -0.87% | 24.93 | 25.29 | 4534 | 1139 | 2.46% |
| 2025-01-21 | 25.79 | 25.30 | -0.27 | -1.06% | 25.11 | 25.99 | 8325 | 2112 | 4.52% |
| 2025-01-20 | 24.98 | 25.57 | 0.67 | 2.69% | 24.98 | 26.37 | 9720 | 2498 | 5.28% |
| 2025-01-17 | 25.20 | 24.90 | -0.19 | -0.76% | 24.70 | 25.20 | 5280 | 1314 | 2.87% |
| 2025-01-16 | 25.05 | 25.09 | 0.19 | 0.76% | 24.79 | 25.56 | 9147 | 2292 | 4.97% |
| 2025-01-15 | 25.16 | 24.90 | -0.11 | -0.44% | 24.61 | 25.16 | 7077 | 1763 | 3.84% |
| 2025-01-14 | 24.00 | 25.01 | 1.24 | 5.22% | 24.00 | 25.23 | 9172 | 2255 | 4.98% |
| 2025-01-13 | 23.32 | 23.77 | 0.12 | 0.51% | 22.78 | 24.00 | 5774 | 1355 | 3.14% |
| 2025-01-10 | 24.37 | 23.65 | -0.72 | -2.95% | 23.61 | 24.70 | 7027 | 1693 | 3.82% |
| 2025-01-09 | 24.14 | 24.37 | 0.05 | 0.21% | 24.01 | 24.66 | 6158 | 1502 | 3.34% |
| 2025-01-08 | 24.59 | 24.32 | -0.18 | -0.73% | 23.66 | 24.86 | 8254 | 2011 | 4.48% |
| 2025-01-07 | 23.76 | 24.50 | 0.80 | 3.38% | 23.61 | 24.68 | 9701 | 2335 | 5.27% |
| 2025-01-06 | 23.62 | 23.70 | 0.16 | 0.68% | 22.45 | 24.18 | 9170 | 2162 | 4.98% |
| 2025-01-03 | 24.54 | 23.54 | -1.07 | -4.35% | 23.54 | 24.80 | 10011 | 2412 | 5.44% |
| 2025-01-02 | 25.05 | 24.61 | -0.54 | -2.15% | 24.46 | 25.68 | 8803 | 2199 | 4.78% |
| 2024-12-31 | 25.79 | 25.15 | -0.75 | -2.90% | 25.05 | 26.19 | 7050 | 1799 | 3.83% |
| 2024-12-30 | 25.87 | 25.90 | -0.31 | -1.18% | 24.93 | 25.94 | 9938 | 2540 | 5.40% |
| 2024-12-27 | 25.77 | 26.21 | 0.41 | 1.59% | 25.67 | 26.47 | 9206 | 2415 | 5.00% |
| 2024-12-26 | 25.81 | 25.80 | 0.14 | 0.55% | 25.49 | 26.35 | 7939 | 2064 | 4.31% |