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 | 27.09 | 26.79 | -0.51 | -1.87% | 26.21 | 27.32 | 11552 | 3093 | 4.62% |
| 2025-04-02 | 26.95 | 27.30 | 0.40 | 1.49% | 26.75 | 27.69 | 13038 | 3574 | 5.22% |
| 2025-04-01 | 26.78 | 26.90 | 0.23 | 0.86% | 26.72 | 27.18 | 7584 | 2041 | 3.03% |
| 2025-03-31 | 26.65 | 26.67 | -0.32 | -1.19% | 26.15 | 26.76 | 9293 | 2456 | 3.72% |
| 2025-03-28 | 27.07 | 26.99 | -0.04 | -0.15% | 26.61 | 27.32 | 8506 | 2291 | 3.40% |
| 2025-03-27 | 27.20 | 27.03 | -0.22 | -0.81% | 26.71 | 27.40 | 7142 | 1930 | 2.86% |
| 2025-03-26 | 26.54 | 27.25 | 0.59 | 2.21% | 26.41 | 27.45 | 10445 | 2840 | 4.18% |
| 2025-03-25 | 26.58 | 26.66 | 0.05 | 0.19% | 26.17 | 26.88 | 10928 | 2905 | 4.37% |
| 2025-03-24 | 27.39 | 26.61 | -0.91 | -3.31% | 26.07 | 27.66 | 15464 | 4138 | 6.19% |
| 2025-03-21 | 28.03 | 27.52 | -0.57 | -2.03% | 27.31 | 28.06 | 15043 | 4158 | 6.02% |
| 2025-03-20 | 27.80 | 28.09 | 0.31 | 1.12% | 27.60 | 28.18 | 15240 | 4260 | 6.10% |
| 2025-03-19 | 27.92 | 27.78 | -0.42 | -1.49% | 27.62 | 28.12 | 19415 | 5406 | 7.77% |
| 2025-03-18 | 27.27 | 28.20 | 1.02 | 3.75% | 27.01 | 28.43 | 32402 | 9050 | 12.96% |
| 2025-03-17 | 26.92 | 27.18 | 0.36 | 1.34% | 26.63 | 27.22 | 12623 | 3408 | 5.05% |
| 2025-03-14 | 26.22 | 26.82 | 0.52 | 1.98% | 25.97 | 26.95 | 11859 | 3152 | 4.74% |
| 2025-03-13 | 26.55 | 26.30 | -0.25 | -0.94% | 25.98 | 26.67 | 9940 | 2609 | 3.98% |
| 2025-03-12 | 26.49 | 26.55 | 0.07 | 0.26% | 26.20 | 26.80 | 10589 | 2809 | 4.24% |
| 2025-03-11 | 26.30 | 26.48 | -0.02 | -0.08% | 26.00 | 26.50 | 6729 | 1769 | 2.69% |
| 2025-03-10 | 26.31 | 26.50 | 0.16 | 0.61% | 26.20 | 26.68 | 8918 | 2358 | 3.57% |
| 2025-03-07 | 26.47 | 26.34 | -0.12 | -0.45% | 26.20 | 26.58 | 8277 | 2183 | 3.31% |
| 2025-03-06 | 26.17 | 26.46 | 0.39 | 1.50% | 26.10 | 26.63 | 10907 | 2878 | 4.36% |
| 2025-03-05 | 26.15 | 26.07 | -0.09 | -0.34% | 25.84 | 26.23 | 9036 | 2350 | 3.61% |
| 2025-03-04 | 25.60 | 26.16 | 0.29 | 1.12% | 25.60 | 26.35 | 8461 | 2212 | 3.38% |
| 2025-03-03 | 25.98 | 25.87 | -0.11 | -0.42% | 25.75 | 26.39 | 11719 | 3050 | 4.69% |
| 2025-02-28 | 26.80 | 25.98 | -0.97 | -3.60% | 25.88 | 26.96 | 17722 | 4664 | 7.09% |
| 2025-02-27 | 26.70 | 26.95 | 0.38 | 1.43% | 26.26 | 27.08 | 23490 | 6271 | 9.40% |
| 2025-02-26 | 25.88 | 26.57 | 0.69 | 2.67% | 25.70 | 26.75 | 22969 | 6054 | 9.19% |
| 2025-02-25 | 25.79 | 25.88 | 0.19 | 0.74% | 25.50 | 26.10 | 16043 | 4136 | 6.42% |
| 2025-02-24 | 25.39 | 25.69 | 0.31 | 1.22% | 25.20 | 26.10 | 18955 | 4865 | 7.58% |
| 2025-02-21 | 25.29 | 25.38 | 0.09 | 0.36% | 25.07 | 25.45 | 9178 | 2320 | 3.67% |
| 2025-02-20 | 25.23 | 25.29 | 0.13 | 0.52% | 25.00 | 25.30 | 8479 | 2136 | 3.39% |
| 2025-02-19 | 24.85 | 25.16 | 0.59 | 2.40% | 24.41 | 25.17 | 10854 | 2712 | 4.34% |
| 2025-02-18 | 25.10 | 24.57 | -0.52 | -2.07% | 24.40 | 25.17 | 8766 | 2175 | 3.51% |
| 2025-02-17 | 24.90 | 25.09 | 0.46 | 1.87% | 24.71 | 25.10 | 9083 | 2267 | 3.63% |
| 2025-02-14 | 24.62 | 24.63 | 0.01 | 0.04% | 24.50 | 24.83 | 8152 | 2011 | 3.26% |
| 2025-02-13 | 24.95 | 24.62 | -0.50 | -1.99% | 24.61 | 25.12 | 8201 | 2037 | 3.28% |
| 2025-02-12 | 25.09 | 25.12 | 0.11 | 0.44% | 24.86 | 25.17 | 7616 | 1907 | 3.05% |
| 2025-02-11 | 25.16 | 25.01 | -0.10 | -0.40% | 24.88 | 25.16 | 7569 | 1892 | 3.03% |
| 2025-02-10 | 25.05 | 25.11 | 0.07 | 0.28% | 24.85 | 25.18 | 8605 | 2154 | 3.44% |
| 2025-02-07 | 25.05 | 25.04 | -0.01 | -0.04% | 24.75 | 25.20 | 11728 | 2937 | 4.69% |
| 2025-02-06 | 24.55 | 25.05 | 0.53 | 2.16% | 24.36 | 25.06 | 8954 | 2221 | 3.58% |
| 2025-02-05 | 24.70 | 24.52 | -0.19 | -0.77% | 24.23 | 24.81 | 8847 | 2164 | 3.54% |
| 2025-01-27 | 24.99 | 24.71 | -0.23 | -0.92% | 24.60 | 25.10 | 8513 | 2115 | 3.41% |
| 2025-01-24 | 24.72 | 24.94 | 0.36 | 1.46% | 24.21 | 25.00 | 9750 | 2405 | 3.90% |
| 2025-01-23 | 24.61 | 24.58 | 0.04 | 0.16% | 24.54 | 25.00 | 9569 | 2370 | 3.83% |
| 2025-01-22 | 24.60 | 24.54 | -0.20 | -0.81% | 24.40 | 24.83 | 7109 | 1746 | 2.84% |
| 2025-01-21 | 24.57 | 24.74 | 0.03 | 0.12% | 24.51 | 24.95 | 8825 | 2178 | 3.53% |
| 2025-01-20 | 24.30 | 24.71 | 0.80 | 3.35% | 24.01 | 24.86 | 11761 | 2878 | 4.70% |
| 2025-01-17 | 24.00 | 23.91 | 0.04 | 0.17% | 23.60 | 24.01 | 6731 | 1603 | 2.69% |
| 2025-01-16 | 24.05 | 23.87 | -0.09 | -0.38% | 23.63 | 24.33 | 8054 | 1932 | 3.22% |
| 2025-01-15 | 24.07 | 23.96 | -0.12 | -0.50% | 23.85 | 24.32 | 5258 | 1263 | 2.10% |
| 2025-01-14 | 23.18 | 24.08 | 1.08 | 4.70% | 22.91 | 24.08 | 9708 | 2306 | 3.88% |
| 2025-01-13 | 22.51 | 23.00 | 0.01 | 0.04% | 22.24 | 23.13 | 5550 | 1261 | 2.22% |
| 2025-01-10 | 23.44 | 22.99 | -0.48 | -2.05% | 22.95 | 23.73 | 7358 | 1716 | 2.94% |
| 2025-01-09 | 23.55 | 23.47 | 0.00 | 0.00% | 23.33 | 23.83 | 7340 | 1734 | 2.94% |
| 2025-01-08 | 23.47 | 23.47 | 0.00 | 0.00% | 22.85 | 23.82 | 9686 | 2267 | 3.87% |
| 2025-01-07 | 22.82 | 23.47 | 0.72 | 3.16% | 22.79 | 23.50 | 8774 | 2034 | 3.51% |
| 2025-01-06 | 22.94 | 22.75 | -0.11 | -0.48% | 22.32 | 23.15 | 10968 | 2493 | 4.39% |
| 2025-01-03 | 23.84 | 22.86 | -0.83 | -3.50% | 22.85 | 23.84 | 12524 | 2924 | 5.01% |
| 2025-01-02 | 24.38 | 23.69 | -0.48 | -1.99% | 23.54 | 24.54 | 14787 | 3563 | 5.91% |
| 2024-12-31 | 24.55 | 24.17 | -0.44 | -1.79% | 24.08 | 24.83 | 8677 | 2117 | 3.47% |
| 2024-12-30 | 24.60 | 24.61 | -0.24 | -0.97% | 24.21 | 24.88 | 8083 | 1985 | 3.23% |
| 2024-12-27 | 24.51 | 24.85 | 0.22 | 0.89% | 24.51 | 25.28 | 9762 | 2435 | 3.90% |
| 2024-12-26 | 24.40 | 24.63 | 0.36 | 1.48% | 24.21 | 24.80 | 10028 | 2472 | 4.01% |
| 2024-12-25 | 24.71 | 24.27 | -0.52 | -2.10% | 23.88 | 24.85 | 8762 | 2125 | 3.50% |