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 | 26.98 | 27.64 | 0.38 | 1.39% | 26.98 | 27.79 | 14485 | 3983 | 0.98% |
| 2025-04-02 | 27.36 | 27.26 | -0.13 | -0.47% | 27.20 | 27.70 | 16256 | 4459 | 1.11% |
| 2025-04-01 | 26.80 | 27.39 | 0.59 | 2.20% | 26.80 | 27.49 | 23099 | 6278 | 1.57% |
| 2025-03-31 | 27.38 | 26.80 | -0.58 | -2.12% | 26.70 | 27.54 | 13217 | 3567 | 0.90% |
| 2025-03-28 | 27.51 | 27.38 | 0.08 | 0.29% | 27.31 | 27.90 | 30929 | 8566 | 2.10% |
| 2025-03-27 | 27.40 | 27.30 | -0.23 | -0.84% | 27.25 | 27.70 | 15320 | 4204 | 1.04% |
| 2025-03-26 | 27.12 | 27.53 | 0.54 | 2.00% | 26.99 | 27.53 | 16916 | 4621 | 1.15% |
| 2025-03-25 | 27.11 | 26.99 | -0.12 | -0.44% | 26.81 | 27.19 | 8914 | 2410 | 0.61% |
| 2025-03-24 | 26.71 | 27.11 | 0.37 | 1.38% | 26.60 | 27.42 | 14879 | 4020 | 1.01% |
| 2025-03-21 | 26.90 | 26.74 | -0.20 | -0.74% | 26.60 | 26.96 | 7920 | 2118 | 0.54% |
| 2025-03-20 | 26.66 | 26.94 | 0.21 | 0.79% | 26.61 | 27.02 | 13387 | 3602 | 0.91% |
| 2025-03-19 | 26.50 | 26.73 | 0.33 | 1.25% | 26.23 | 27.00 | 17137 | 4569 | 1.17% |
| 2025-03-18 | 26.14 | 26.40 | 0.26 | 0.99% | 26.02 | 26.41 | 6926 | 1816 | 0.47% |
| 2025-03-17 | 26.20 | 26.14 | -0.03 | -0.11% | 26.02 | 26.20 | 4053 | 1058 | 0.28% |
| 2025-03-14 | 25.88 | 26.17 | 0.33 | 1.28% | 25.77 | 26.18 | 6713 | 1747 | 0.46% |
| 2025-03-13 | 25.86 | 25.84 | 0.01 | 0.04% | 25.63 | 25.88 | 3383 | 871 | 0.23% |
| 2025-03-12 | 25.81 | 25.83 | -0.13 | -0.50% | 25.70 | 26.07 | 3296 | 851 | 0.22% |
| 2025-03-11 | 25.74 | 25.96 | 0.11 | 0.43% | 25.63 | 25.96 | 3633 | 938 | 0.25% |
| 2025-03-10 | 25.65 | 25.85 | 0.13 | 0.51% | 25.65 | 25.94 | 3937 | 1015 | 0.27% |
| 2025-03-07 | 25.61 | 25.72 | -0.08 | -0.31% | 25.61 | 25.93 | 4172 | 1074 | 0.28% |
| 2025-03-06 | 25.80 | 25.80 | 0.00 | 0.00% | 25.67 | 25.85 | 5847 | 1505 | 0.40% |
| 2025-03-05 | 25.90 | 25.80 | -0.13 | -0.50% | 25.71 | 25.96 | 3240 | 835 | 0.22% |
| 2025-03-04 | 25.95 | 25.93 | 0.15 | 0.58% | 25.71 | 26.07 | 3039 | 787 | 0.21% |
| 2025-03-03 | 26.01 | 25.78 | -0.03 | -0.12% | 25.68 | 26.01 | 4530 | 1171 | 0.31% |
| 2025-02-28 | 26.12 | 25.81 | -0.28 | -1.07% | 25.76 | 26.21 | 5572 | 1446 | 0.38% |
| 2025-02-27 | 26.00 | 26.09 | -0.01 | -0.04% | 25.80 | 26.11 | 8158 | 2115 | 0.55% |
| 2025-02-26 | 26.10 | 26.10 | 0.22 | 0.85% | 25.91 | 26.40 | 6210 | 1622 | 0.42% |
| 2025-02-25 | 26.04 | 25.88 | -0.16 | -0.61% | 25.87 | 26.05 | 3813 | 989 | 0.26% |
| 2025-02-24 | 26.17 | 26.04 | -0.09 | -0.34% | 25.99 | 26.25 | 6374 | 1660 | 0.43% |
| 2025-02-21 | 26.40 | 26.13 | -0.06 | -0.23% | 25.97 | 26.40 | 5413 | 1412 | 0.37% |
| 2025-02-20 | 26.10 | 26.19 | 0.18 | 0.69% | 26.00 | 26.33 | 5768 | 1510 | 0.39% |
| 2025-02-19 | 26.07 | 26.01 | -0.06 | -0.23% | 25.91 | 26.15 | 5292 | 1377 | 0.36% |
| 2025-02-18 | 26.14 | 26.07 | -0.07 | -0.27% | 25.98 | 26.27 | 6414 | 1672 | 0.44% |
| 2025-02-17 | 26.19 | 26.14 | 0.02 | 0.08% | 25.96 | 26.26 | 4644 | 1211 | 0.32% |
| 2025-02-14 | 26.22 | 26.12 | 0.00 | 0.00% | 26.06 | 26.51 | 3251 | 851 | 0.22% |
| 2025-02-13 | 26.64 | 26.12 | -0.54 | -2.03% | 26.11 | 26.73 | 9336 | 2454 | 0.63% |
| 2025-02-12 | 26.84 | 26.66 | -0.11 | -0.41% | 26.51 | 26.84 | 5216 | 1388 | 0.35% |
| 2025-02-11 | 26.49 | 26.77 | 0.46 | 1.75% | 26.12 | 26.80 | 8441 | 2237 | 0.57% |
| 2025-02-10 | 26.26 | 26.31 | 0.05 | 0.19% | 26.11 | 26.38 | 4869 | 1279 | 0.33% |
| 2025-02-07 | 26.23 | 26.26 | 0.00 | 0.00% | 26.07 | 26.44 | 6186 | 1624 | 0.42% |
| 2025-02-06 | 26.21 | 26.26 | -0.03 | -0.11% | 26.02 | 26.50 | 8905 | 2329 | 0.61% |
| 2025-02-05 | 26.97 | 26.29 | -0.68 | -2.52% | 26.25 | 27.00 | 7761 | 2056 | 0.53% |
| 2025-01-27 | 26.56 | 26.97 | 0.28 | 1.05% | 26.56 | 27.27 | 8419 | 2276 | 0.57% |
| 2025-01-24 | 26.72 | 26.69 | 0.09 | 0.34% | 26.26 | 26.72 | 7521 | 1993 | 0.51% |
| 2025-01-23 | 26.70 | 26.60 | 0.22 | 0.83% | 26.47 | 26.80 | 8637 | 2304 | 0.59% |
| 2025-01-22 | 26.70 | 26.38 | -0.16 | -0.60% | 26.26 | 26.70 | 4137 | 1094 | 0.28% |
| 2025-01-21 | 26.78 | 26.54 | -0.26 | -0.97% | 26.30 | 26.87 | 7570 | 2002 | 0.51% |
| 2025-01-20 | 26.10 | 26.80 | 0.78 | 3.00% | 25.97 | 26.87 | 18261 | 4865 | 1.24% |
| 2025-01-17 | 25.63 | 26.02 | 0.16 | 0.62% | 25.49 | 26.07 | 7137 | 1842 | 0.49% |
| 2025-01-16 | 25.62 | 25.86 | 0.25 | 0.98% | 25.54 | 25.99 | 8193 | 2111 | 0.56% |
| 2025-01-15 | 25.37 | 25.61 | 0.20 | 0.79% | 25.30 | 25.90 | 6222 | 1597 | 0.42% |
| 2025-01-14 | 25.02 | 25.41 | 0.45 | 1.80% | 24.96 | 25.50 | 7156 | 1808 | 0.49% |
| 2025-01-13 | 25.20 | 24.96 | -0.12 | -0.48% | 24.80 | 25.25 | 3801 | 947 | 0.26% |
| 2025-01-10 | 24.96 | 25.08 | 0.12 | 0.48% | 24.87 | 25.47 | 5501 | 1386 | 0.37% |
| 2025-01-09 | 24.88 | 24.96 | -0.15 | -0.60% | 24.84 | 25.16 | 3448 | 862 | 0.23% |
| 2025-01-08 | 24.97 | 25.11 | 0.16 | 0.64% | 24.66 | 25.19 | 3560 | 889 | 0.24% |
| 2025-01-07 | 24.92 | 24.95 | -0.04 | -0.16% | 24.72 | 25.05 | 4395 | 1093 | 0.30% |
| 2025-01-06 | 25.00 | 24.99 | 0.04 | 0.16% | 24.06 | 25.26 | 5946 | 1482 | 0.40% |
| 2025-01-03 | 25.21 | 24.95 | -0.25 | -0.99% | 24.94 | 25.47 | 8108 | 2039 | 0.55% |
| 2025-01-02 | 25.49 | 25.20 | -0.36 | -1.41% | 25.00 | 25.75 | 9114 | 2313 | 0.62% |
| 2024-12-31 | 25.88 | 25.56 | -0.38 | -1.46% | 25.53 | 26.05 | 6097 | 1567 | 0.41% |
| 2024-12-30 | 26.11 | 25.94 | -0.22 | -0.84% | 25.92 | 26.17 | 5811 | 1512 | 0.40% |
| 2024-12-27 | 26.12 | 26.16 | -0.01 | -0.04% | 26.06 | 26.24 | 6269 | 1640 | 0.43% |
| 2024-12-26 | 26.20 | 26.17 | -0.01 | -0.04% | 26.12 | 26.26 | 5318 | 1391 | 0.36% |