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 | 27.02 | 27.68 | 0.41 | 1.50% | 27.02 | 27.71 | 7999 | 2201 | 0.81% |
| 2025-04-02 | 27.50 | 27.27 | -0.14 | -0.51% | 27.15 | 27.86 | 4373 | 1198 | 0.44% |
| 2025-04-01 | 26.49 | 27.41 | 0.92 | 3.47% | 26.49 | 27.71 | 11875 | 3254 | 1.20% |
| 2025-03-31 | 26.71 | 26.49 | -0.39 | -1.45% | 26.17 | 26.90 | 6293 | 1669 | 0.64% |
| 2025-03-28 | 27.40 | 26.88 | -0.52 | -1.90% | 26.85 | 27.52 | 5251 | 1422 | 0.53% |
| 2025-03-27 | 27.60 | 27.40 | -0.36 | -1.30% | 27.30 | 27.89 | 4477 | 1228 | 0.45% |
| 2025-03-26 | 27.58 | 27.76 | 0.19 | 0.69% | 27.39 | 27.82 | 6336 | 1751 | 0.64% |
| 2025-03-25 | 27.15 | 27.57 | 0.41 | 1.51% | 26.89 | 27.73 | 7703 | 2097 | 0.78% |
| 2025-03-24 | 27.49 | 27.16 | -0.19 | -0.69% | 26.80 | 27.55 | 7910 | 2142 | 0.80% |
| 2025-03-21 | 27.32 | 27.35 | -0.15 | -0.55% | 27.17 | 27.66 | 7197 | 1971 | 0.73% |
| 2025-03-20 | 27.50 | 27.50 | 0.05 | 0.18% | 27.20 | 27.78 | 5653 | 1556 | 0.57% |
| 2025-03-19 | 27.28 | 27.45 | 0.10 | 0.37% | 27.24 | 28.50 | 13347 | 3705 | 1.35% |
| 2025-03-18 | 27.53 | 27.35 | -0.21 | -0.76% | 27.10 | 27.63 | 5923 | 1618 | 0.60% |
| 2025-03-17 | 27.84 | 27.56 | -0.28 | -1.01% | 27.50 | 28.03 | 10937 | 3025 | 1.11% |
| 2025-03-14 | 27.88 | 27.84 | 0.07 | 0.25% | 27.38 | 28.15 | 12755 | 3541 | 1.29% |
| 2025-03-13 | 27.22 | 27.77 | 0.55 | 2.02% | 27.04 | 27.81 | 11438 | 3141 | 1.16% |
| 2025-03-12 | 26.75 | 27.22 | 0.47 | 1.76% | 26.64 | 27.45 | 9709 | 2631 | 0.98% |
| 2025-03-11 | 26.57 | 26.75 | 0.16 | 0.60% | 26.00 | 26.79 | 11110 | 2935 | 1.13% |
| 2025-03-10 | 26.26 | 26.59 | 0.43 | 1.64% | 26.26 | 26.98 | 9648 | 2579 | 0.98% |
| 2025-03-07 | 26.30 | 26.16 | -0.15 | -0.57% | 26.08 | 26.38 | 5034 | 1319 | 0.51% |
| 2025-03-06 | 26.14 | 26.31 | 0.12 | 0.46% | 25.88 | 26.45 | 6556 | 1721 | 0.66% |
| 2025-03-05 | 26.85 | 26.19 | -0.66 | -2.46% | 26.04 | 26.85 | 10754 | 2821 | 1.09% |
| 2025-03-04 | 27.59 | 26.85 | -0.20 | -0.74% | 26.84 | 27.59 | 15085 | 4091 | 1.53% |
| 2025-03-03 | 27.39 | 27.05 | -0.24 | -0.88% | 26.96 | 27.52 | 9996 | 2725 | 1.01% |
| 2025-02-28 | 27.22 | 27.29 | 0.07 | 0.26% | 27.01 | 27.50 | 9032 | 2460 | 0.92% |
| 2025-02-27 | 27.06 | 27.22 | 0.32 | 1.19% | 26.81 | 27.30 | 7969 | 2157 | 0.81% |
| 2025-02-26 | 27.00 | 26.90 | -0.09 | -0.33% | 26.75 | 27.59 | 9907 | 2687 | 1.00% |
| 2025-02-25 | 26.71 | 26.99 | 0.09 | 0.33% | 26.70 | 27.50 | 18511 | 4996 | 1.88% |
| 2025-02-24 | 26.38 | 26.90 | 0.37 | 1.39% | 26.37 | 26.95 | 6717 | 1791 | 0.68% |
| 2025-02-21 | 26.89 | 26.53 | -0.36 | -1.34% | 26.45 | 27.02 | 9554 | 2548 | 0.97% |
| 2025-02-20 | 26.97 | 26.89 | -0.06 | -0.22% | 26.80 | 28.08 | 13393 | 3654 | 1.36% |
| 2025-02-19 | 26.05 | 26.95 | 0.75 | 2.86% | 26.00 | 27.07 | 13689 | 3666 | 1.39% |
| 2025-02-18 | 26.03 | 26.20 | 0.14 | 0.54% | 25.96 | 27.09 | 10633 | 2809 | 1.08% |
| 2025-02-17 | 25.79 | 26.06 | 0.12 | 0.46% | 25.66 | 26.06 | 7999 | 2072 | 0.81% |
| 2025-02-14 | 25.97 | 25.94 | -0.03 | -0.12% | 25.60 | 26.02 | 8541 | 2201 | 0.87% |
| 2025-02-13 | 26.19 | 26.22 | 0.13 | 0.50% | 25.98 | 26.37 | 7593 | 1991 | 0.77% |
| 2025-02-12 | 26.33 | 26.09 | -0.24 | -0.91% | 25.75 | 26.33 | 11312 | 2940 | 1.15% |
| 2025-02-11 | 26.30 | 26.33 | 0.03 | 0.11% | 25.80 | 26.47 | 6315 | 1649 | 0.64% |
| 2025-02-10 | 26.16 | 26.30 | 0.37 | 1.43% | 25.73 | 26.30 | 9928 | 2585 | 1.01% |
| 2025-02-07 | 26.24 | 25.93 | -0.12 | -0.46% | 25.53 | 26.37 | 10650 | 2764 | 1.08% |
| 2025-02-06 | 25.62 | 26.05 | 0.48 | 1.88% | 25.41 | 26.18 | 8386 | 2168 | 0.85% |
| 2025-02-05 | 26.73 | 25.57 | -1.16 | -4.34% | 25.41 | 26.75 | 13037 | 3367 | 1.32% |
| 2025-01-27 | 26.60 | 26.73 | 0.10 | 0.38% | 26.60 | 27.38 | 9034 | 2436 | 0.92% |
| 2025-01-24 | 26.40 | 26.63 | 0.27 | 1.02% | 26.01 | 26.82 | 9181 | 2424 | 0.93% |
| 2025-01-23 | 26.84 | 26.36 | -0.24 | -0.90% | 26.33 | 26.95 | 9094 | 2421 | 0.92% |
| 2025-01-22 | 26.76 | 26.60 | -0.33 | -1.23% | 26.39 | 26.96 | 6231 | 1659 | 0.63% |
| 2025-01-21 | 26.92 | 26.93 | 0.01 | 0.04% | 26.55 | 27.14 | 6300 | 1685 | 0.64% |
| 2025-01-20 | 26.81 | 26.92 | 0.19 | 0.71% | 26.70 | 27.18 | 7484 | 2019 | 0.76% |
| 2025-01-17 | 26.14 | 26.73 | 0.29 | 1.10% | 26.14 | 26.80 | 8320 | 2214 | 0.84% |
| 2025-01-16 | 26.30 | 26.44 | -0.07 | -0.26% | 26.02 | 26.63 | 9160 | 2416 | 0.93% |
| 2025-01-15 | 26.68 | 26.51 | -0.01 | -0.04% | 26.33 | 26.78 | 8398 | 2229 | 0.85% |
| 2025-01-14 | 25.43 | 26.52 | 1.16 | 4.57% | 25.43 | 26.55 | 9700 | 2537 | 0.98% |
| 2025-01-13 | 25.09 | 25.36 | 0.27 | 1.08% | 24.68 | 25.75 | 8595 | 2169 | 0.87% |
| 2025-01-10 | 25.69 | 25.09 | -0.51 | -1.99% | 25.00 | 25.85 | 5172 | 1312 | 0.52% |
| 2025-01-09 | 25.66 | 25.60 | -0.20 | -0.78% | 25.42 | 26.12 | 8285 | 2130 | 0.84% |
| 2025-01-08 | 25.74 | 25.80 | -0.03 | -0.12% | 25.55 | 26.50 | 9691 | 2516 | 0.98% |
| 2025-01-07 | 25.55 | 25.83 | 0.35 | 1.37% | 24.88 | 25.88 | 6759 | 1719 | 0.69% |
| 2025-01-06 | 25.67 | 25.48 | -0.34 | -1.32% | 24.51 | 25.67 | 12109 | 3037 | 1.23% |
| 2025-01-03 | 26.99 | 25.82 | -1.17 | -4.33% | 25.73 | 27.05 | 12836 | 3357 | 1.30% |
| 2025-01-02 | 27.07 | 26.99 | -0.11 | -0.41% | 26.50 | 27.88 | 13095 | 3567 | 1.33% |
| 2024-12-31 | 27.65 | 27.10 | -0.01 | -0.04% | 26.87 | 27.72 | 8907 | 2427 | 0.90% |
| 2024-12-30 | 27.50 | 27.11 | -0.56 | -2.02% | 26.70 | 27.62 | 8597 | 2324 | 0.87% |
| 2024-12-27 | 27.36 | 27.67 | 0.31 | 1.13% | 27.00 | 27.96 | 10345 | 2854 | 1.05% |
| 2024-12-26 | 26.83 | 27.36 | 0.41 | 1.52% | 26.83 | 27.90 | 19224 | 5276 | 1.95% |
| 2024-12-25 | 27.13 | 26.95 | -0.32 | -1.17% | 26.62 | 27.39 | 8302 | 2229 | 0.84% |