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 | 27.24 | 27.12 | -0.31 | -1.13% | 26.60 | 27.52 | 7358 | 1991 | 1.62% |
| 2025-04-02 | 27.26 | 27.43 | 0.08 | 0.29% | 27.21 | 27.74 | 7829 | 2156 | 1.72% |
| 2025-04-01 | 26.89 | 27.35 | 0.47 | 1.75% | 26.89 | 27.75 | 9160 | 2512 | 2.02% |
| 2025-03-31 | 26.91 | 26.88 | -0.29 | -1.07% | 26.35 | 27.19 | 7847 | 2094 | 1.73% |
| 2025-03-28 | 27.57 | 27.17 | -0.31 | -1.13% | 27.05 | 27.70 | 8409 | 2297 | 1.85% |
| 2025-03-27 | 27.55 | 27.48 | -0.20 | -0.72% | 27.11 | 27.79 | 8372 | 2301 | 1.84% |
| 2025-03-26 | 27.62 | 27.68 | 0.20 | 0.73% | 27.15 | 27.84 | 10163 | 2807 | 2.24% |
| 2025-03-25 | 26.93 | 27.48 | 0.57 | 2.12% | 26.66 | 27.75 | 12962 | 3544 | 2.85% |
| 2025-03-24 | 27.50 | 26.91 | -0.56 | -2.04% | 26.33 | 27.55 | 11814 | 3173 | 2.60% |
| 2025-03-21 | 27.72 | 27.47 | -0.37 | -1.33% | 27.32 | 27.93 | 9140 | 2517 | 2.01% |
| 2025-03-20 | 27.80 | 27.84 | 0.04 | 0.14% | 27.51 | 27.97 | 9467 | 2627 | 2.08% |
| 2025-03-19 | 28.32 | 27.80 | -0.51 | -1.80% | 27.66 | 28.34 | 17104 | 4765 | 3.76% |
| 2025-03-18 | 28.43 | 28.31 | -0.06 | -0.21% | 28.00 | 28.66 | 26141 | 7398 | 5.75% |
| 2025-03-17 | 30.00 | 28.37 | -0.10 | -0.35% | 28.30 | 30.99 | 45437 | 13252 | 10.00% |
| 2025-03-14 | 27.05 | 28.47 | 1.48 | 5.48% | 26.81 | 28.76 | 34680 | 9702 | 7.63% |
| 2025-03-13 | 27.33 | 26.99 | -0.41 | -1.50% | 26.70 | 27.40 | 10352 | 2791 | 2.28% |
| 2025-03-12 | 27.06 | 27.40 | 0.34 | 1.26% | 26.89 | 27.57 | 13329 | 3637 | 2.93% |
| 2025-03-11 | 26.90 | 27.06 | -0.14 | -0.51% | 26.82 | 27.22 | 8357 | 2258 | 1.84% |
| 2025-03-10 | 26.67 | 27.20 | 0.53 | 1.99% | 26.67 | 27.22 | 12236 | 3307 | 2.69% |
| 2025-03-07 | 26.76 | 26.67 | -0.09 | -0.34% | 26.54 | 26.87 | 6284 | 1678 | 1.38% |
| 2025-03-06 | 26.71 | 26.76 | 0.16 | 0.60% | 26.58 | 26.90 | 7100 | 1900 | 1.56% |
| 2025-03-05 | 26.90 | 26.60 | -0.22 | -0.82% | 26.23 | 26.90 | 7287 | 1927 | 1.60% |
| 2025-03-04 | 26.45 | 26.82 | 0.39 | 1.48% | 26.29 | 26.82 | 7491 | 1991 | 1.65% |
| 2025-03-03 | 26.19 | 26.43 | 0.24 | 0.92% | 26.19 | 26.79 | 9264 | 2461 | 2.04% |
| 2025-02-28 | 27.10 | 26.19 | -0.96 | -3.54% | 26.13 | 27.30 | 10883 | 2895 | 2.39% |
| 2025-02-27 | 26.98 | 27.15 | 0.18 | 0.67% | 26.61 | 27.33 | 13327 | 3600 | 2.93% |
| 2025-02-26 | 26.40 | 26.97 | 0.60 | 2.28% | 26.40 | 27.94 | 23599 | 6410 | 5.19% |
| 2025-02-25 | 26.06 | 26.37 | 0.02 | 0.08% | 26.06 | 26.58 | 7359 | 1937 | 1.62% |
| 2025-02-24 | 26.01 | 26.35 | 0.30 | 1.15% | 26.00 | 26.45 | 8171 | 2145 | 1.80% |
| 2025-02-21 | 25.94 | 26.05 | 0.00 | 0.00% | 25.74 | 26.13 | 7828 | 2031 | 1.72% |
| 2025-02-20 | 25.73 | 26.05 | 0.30 | 1.17% | 25.59 | 26.07 | 6639 | 1723 | 1.46% |
| 2025-02-19 | 25.46 | 25.75 | 0.35 | 1.38% | 25.31 | 25.95 | 7559 | 1942 | 1.66% |
| 2025-02-18 | 25.92 | 25.40 | -0.65 | -2.50% | 25.31 | 26.23 | 7010 | 1799 | 1.54% |
| 2025-02-17 | 25.84 | 26.05 | 0.27 | 1.05% | 25.68 | 26.19 | 7492 | 1948 | 1.65% |
| 2025-02-14 | 25.81 | 25.78 | -0.03 | -0.12% | 25.61 | 26.11 | 5213 | 1347 | 1.15% |
| 2025-02-13 | 26.30 | 25.81 | -0.42 | -1.60% | 25.80 | 26.43 | 5648 | 1469 | 1.24% |
| 2025-02-12 | 26.30 | 26.23 | -0.01 | -0.04% | 26.02 | 26.44 | 5844 | 1531 | 1.29% |
| 2025-02-11 | 26.08 | 26.24 | 0.16 | 0.61% | 25.90 | 26.26 | 6457 | 1688 | 1.42% |
| 2025-02-10 | 25.99 | 26.08 | 0.10 | 0.38% | 25.85 | 26.10 | 5799 | 1506 | 1.28% |
| 2025-02-07 | 26.09 | 25.98 | -0.08 | -0.31% | 25.85 | 26.20 | 9339 | 2434 | 2.05% |
| 2025-02-06 | 25.64 | 26.06 | 0.42 | 1.64% | 25.53 | 26.09 | 6935 | 1800 | 1.53% |
| 2025-02-05 | 25.61 | 25.64 | 0.16 | 0.63% | 25.50 | 25.87 | 4423 | 1134 | 0.97% |
| 2025-01-27 | 25.53 | 25.48 | -0.05 | -0.20% | 25.31 | 25.81 | 4935 | 1264 | 1.09% |
| 2025-01-24 | 25.31 | 25.53 | 0.22 | 0.87% | 25.10 | 25.55 | 5457 | 1382 | 1.20% |
| 2025-01-23 | 25.39 | 25.31 | 0.02 | 0.08% | 25.31 | 25.77 | 7205 | 1842 | 1.59% |
| 2025-01-22 | 25.30 | 25.29 | -0.08 | -0.32% | 25.10 | 25.46 | 3202 | 808 | 0.70% |
| 2025-01-21 | 25.56 | 25.37 | -0.15 | -0.59% | 25.14 | 25.64 | 4827 | 1221 | 1.06% |
| 2025-01-20 | 25.49 | 25.52 | 0.03 | 0.12% | 25.11 | 25.82 | 7819 | 1983 | 1.72% |
| 2025-01-17 | 24.50 | 25.49 | 0.83 | 3.37% | 24.37 | 26.40 | 12433 | 3163 | 2.74% |
| 2025-01-16 | 24.62 | 24.66 | 0.08 | 0.33% | 24.35 | 24.95 | 4375 | 1079 | 0.96% |
| 2025-01-15 | 24.80 | 24.58 | -0.17 | -0.69% | 24.50 | 24.84 | 4500 | 1109 | 0.99% |
| 2025-01-14 | 24.09 | 24.75 | 0.89 | 3.73% | 23.62 | 24.76 | 7393 | 1806 | 1.63% |
| 2025-01-13 | 23.61 | 23.86 | 0.04 | 0.17% | 23.24 | 24.00 | 4228 | 1001 | 0.93% |
| 2025-01-10 | 24.59 | 23.82 | -0.78 | -3.17% | 23.81 | 24.79 | 5271 | 1279 | 1.16% |
| 2025-01-09 | 25.19 | 25.09 | -0.10 | -0.40% | 24.70 | 25.33 | 4521 | 1137 | 0.99% |
| 2025-01-08 | 24.67 | 25.19 | 0.33 | 1.33% | 24.42 | 25.33 | 8463 | 2115 | 1.86% |
| 2025-01-07 | 24.38 | 24.86 | 0.46 | 1.89% | 24.24 | 24.91 | 4618 | 1138 | 1.02% |
| 2025-01-06 | 24.60 | 24.40 | -0.07 | -0.29% | 23.78 | 24.73 | 4346 | 1057 | 0.96% |
| 2025-01-03 | 25.26 | 24.47 | -0.93 | -3.66% | 24.40 | 25.60 | 7972 | 1984 | 1.75% |
| 2025-01-02 | 25.53 | 25.40 | -0.31 | -1.21% | 25.12 | 26.26 | 6788 | 1738 | 1.49% |
| 2024-12-31 | 26.26 | 25.71 | -0.54 | -2.06% | 25.54 | 26.58 | 7691 | 1996 | 1.69% |
| 2024-12-30 | 26.27 | 26.25 | -0.46 | -1.72% | 26.11 | 26.71 | 5212 | 1374 | 1.15% |
| 2024-12-27 | 26.55 | 26.71 | 0.09 | 0.34% | 26.55 | 26.93 | 5821 | 1555 | 1.28% |
| 2024-12-26 | 26.19 | 26.62 | 0.42 | 1.60% | 26.01 | 26.83 | 7860 | 2084 | 1.73% |