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 | 27.08 | 27.83 | 0.44 | 1.61% | 27.08 | 28.45 | 12178 | 3400 | 2.81% |
| 2025-04-02 | 27.02 | 27.39 | 0.09 | 0.33% | 27.02 | 27.88 | 9335 | 2561 | 2.16% |
| 2025-04-01 | 26.60 | 27.30 | 0.75 | 2.82% | 26.38 | 27.97 | 13870 | 3778 | 3.21% |
| 2025-03-31 | 27.00 | 26.55 | -0.56 | -2.07% | 25.89 | 27.00 | 13646 | 3577 | 3.15% |
| 2025-03-28 | 26.99 | 27.11 | 0.05 | 0.18% | 26.90 | 27.75 | 11531 | 3139 | 2.66% |
| 2025-03-27 | 27.16 | 27.06 | -0.36 | -1.31% | 26.63 | 27.76 | 10755 | 2920 | 2.49% |
| 2025-03-26 | 27.80 | 27.42 | -0.62 | -2.21% | 27.30 | 28.16 | 11020 | 3048 | 2.55% |
| 2025-03-25 | 27.20 | 28.04 | 0.73 | 2.67% | 26.90 | 29.20 | 25300 | 7184 | 5.85% |
| 2025-03-24 | 28.30 | 27.31 | -1.24 | -4.34% | 26.41 | 28.73 | 26152 | 7138 | 6.04% |
| 2025-03-21 | 29.22 | 28.55 | -0.86 | -2.92% | 28.34 | 29.79 | 21141 | 6098 | 4.89% |
| 2025-03-20 | 29.50 | 29.41 | -0.19 | -0.64% | 29.23 | 30.15 | 17682 | 5248 | 4.09% |
| 2025-03-19 | 30.50 | 29.60 | -1.20 | -3.90% | 29.40 | 30.89 | 25176 | 7536 | 5.82% |
| 2025-03-18 | 31.35 | 30.80 | -0.55 | -1.75% | 30.41 | 31.78 | 23589 | 7308 | 5.45% |
| 2025-03-17 | 32.00 | 31.35 | -0.61 | -1.91% | 30.88 | 32.00 | 26318 | 8223 | 6.08% |
| 2025-03-14 | 32.07 | 31.96 | -0.27 | -0.84% | 30.68 | 32.49 | 20013 | 6372 | 4.62% |
| 2025-03-13 | 33.38 | 32.23 | -1.66 | -4.90% | 31.49 | 33.85 | 28252 | 9186 | 6.53% |
| 2025-03-12 | 32.50 | 33.89 | 1.33 | 4.08% | 32.02 | 34.39 | 47440 | 15765 | 10.96% |
| 2025-03-11 | 30.87 | 32.56 | 1.66 | 5.37% | 30.33 | 33.30 | 41734 | 13323 | 9.64% |
| 2025-03-10 | 31.57 | 30.90 | -1.33 | -4.13% | 30.80 | 32.88 | 42166 | 13285 | 9.74% |
| 2025-03-07 | 28.00 | 32.23 | 4.06 | 14.41% | 27.84 | 33.80 | 68983 | 21608 | 15.94% |
| 2025-03-06 | 28.63 | 28.17 | -0.50 | -1.74% | 28.05 | 28.88 | 26688 | 7607 | 6.17% |
| 2025-03-05 | 27.38 | 28.67 | 1.02 | 3.69% | 27.04 | 29.32 | 34875 | 9892 | 8.06% |
| 2025-03-04 | 25.80 | 27.65 | 1.79 | 6.92% | 25.50 | 27.65 | 22120 | 5985 | 5.11% |
| 2025-03-03 | 26.07 | 25.86 | -0.21 | -0.81% | 25.54 | 26.45 | 11903 | 3097 | 2.75% |
| 2025-02-28 | 27.76 | 26.07 | -2.03 | -7.22% | 25.88 | 28.17 | 18566 | 4978 | 4.29% |
| 2025-02-27 | 28.79 | 28.10 | -0.54 | -1.89% | 27.42 | 28.79 | 19161 | 5348 | 4.43% |
| 2025-02-26 | 28.45 | 28.64 | 0.19 | 0.67% | 27.92 | 28.85 | 17435 | 4940 | 4.03% |
| 2025-02-25 | 28.49 | 28.45 | -0.13 | -0.45% | 28.08 | 28.90 | 14134 | 4025 | 3.27% |
| 2025-02-24 | 28.66 | 28.58 | -0.07 | -0.24% | 27.80 | 29.85 | 29465 | 8452 | 6.81% |
| 2025-02-21 | 27.45 | 28.65 | 1.20 | 4.37% | 26.96 | 28.88 | 26722 | 7472 | 6.18% |
| 2025-02-20 | 26.50 | 27.45 | 0.71 | 2.66% | 26.30 | 27.60 | 24642 | 6638 | 5.69% |
| 2025-02-19 | 25.62 | 26.74 | 1.16 | 4.53% | 25.60 | 26.85 | 19071 | 5046 | 4.41% |
| 2025-02-18 | 27.27 | 25.58 | -1.23 | -4.59% | 25.34 | 27.27 | 22941 | 6013 | 5.30% |
| 2025-02-17 | 25.73 | 26.81 | 0.99 | 3.83% | 25.66 | 27.57 | 33543 | 8952 | 7.75% |
| 2025-02-14 | 25.91 | 25.82 | -0.09 | -0.35% | 25.41 | 26.29 | 11291 | 2917 | 2.61% |
| 2025-02-13 | 26.62 | 25.91 | -0.71 | -2.67% | 25.78 | 26.68 | 16947 | 4411 | 3.92% |
| 2025-02-12 | 26.08 | 26.62 | 0.56 | 2.15% | 25.67 | 26.69 | 20597 | 5412 | 4.76% |
| 2025-02-11 | 27.14 | 26.06 | -0.87 | -3.23% | 25.96 | 27.25 | 25018 | 6556 | 5.78% |
| 2025-02-10 | 25.47 | 26.93 | 2.17 | 8.76% | 24.82 | 26.96 | 40617 | 10638 | 9.39% |
| 2025-02-07 | 24.58 | 24.76 | 0.11 | 0.45% | 24.23 | 25.38 | 24004 | 5982 | 5.55% |
| 2025-02-06 | 23.70 | 24.65 | 1.14 | 4.85% | 23.13 | 25.26 | 32923 | 8100 | 7.61% |
| 2025-02-05 | 22.38 | 23.51 | 1.41 | 6.38% | 22.29 | 24.49 | 25732 | 5991 | 5.95% |
| 2025-01-27 | 23.16 | 22.10 | -0.83 | -3.62% | 22.09 | 23.18 | 14408 | 3232 | 3.33% |
| 2025-01-24 | 23.13 | 22.93 | 0.03 | 0.13% | 22.43 | 23.13 | 15436 | 3514 | 3.57% |
| 2025-01-23 | 23.45 | 22.90 | -0.29 | -1.25% | 22.90 | 23.92 | 18121 | 4248 | 4.19% |
| 2025-01-22 | 23.80 | 23.19 | -0.40 | -1.70% | 23.07 | 23.96 | 16436 | 3850 | 3.80% |
| 2025-01-21 | 23.79 | 23.59 | -0.57 | -2.36% | 23.45 | 24.13 | 26236 | 6235 | 6.06% |
| 2025-01-20 | 25.18 | 24.16 | -3.40 | -12.34% | 22.93 | 25.23 | 49836 | 11879 | 11.52% |
| 2025-01-17 | 26.93 | 27.56 | 0.18 | 0.66% | 26.72 | 28.18 | 11260 | 3094 | 2.60% |
| 2025-01-16 | 27.32 | 27.38 | 0.20 | 0.74% | 26.84 | 27.90 | 8191 | 2240 | 1.89% |
| 2025-01-15 | 27.70 | 27.18 | -0.52 | -1.88% | 27.10 | 27.71 | 8790 | 2402 | 2.03% |
| 2025-01-14 | 26.40 | 27.70 | 1.44 | 5.48% | 26.29 | 27.78 | 12636 | 3435 | 2.92% |
| 2025-01-13 | 26.30 | 26.26 | -0.15 | -0.57% | 25.38 | 26.79 | 9138 | 2384 | 2.11% |
| 2025-01-10 | 26.86 | 26.41 | -0.64 | -2.37% | 26.40 | 27.95 | 12325 | 3347 | 2.85% |
| 2025-01-09 | 26.69 | 27.05 | 0.52 | 1.96% | 26.20 | 27.46 | 9868 | 2662 | 2.28% |
| 2025-01-08 | 26.11 | 26.53 | 0.20 | 0.76% | 25.70 | 27.09 | 13352 | 3505 | 3.09% |
| 2025-01-07 | 25.28 | 26.33 | 1.03 | 4.07% | 25.28 | 26.56 | 14046 | 3629 | 3.25% |
| 2025-01-06 | 25.58 | 25.30 | -0.83 | -3.18% | 25.10 | 26.13 | 11005 | 2816 | 2.54% |
| 2025-01-03 | 27.84 | 26.13 | -1.61 | -5.80% | 25.93 | 27.89 | 14400 | 3851 | 3.33% |
| 2025-01-02 | 28.20 | 27.74 | -0.56 | -1.98% | 27.12 | 28.60 | 12916 | 3602 | 2.98% |
| 2024-12-31 | 29.38 | 28.30 | -1.13 | -3.84% | 28.28 | 29.98 | 15218 | 4401 | 3.52% |
| 2024-12-30 | 30.38 | 29.43 | -1.01 | -3.32% | 29.12 | 30.38 | 15666 | 4640 | 3.62% |
| 2024-12-27 | 30.30 | 30.44 | -0.04 | -0.13% | 30.17 | 31.68 | 22316 | 6895 | 5.16% |
| 2024-12-26 | 30.50 | 30.48 | -0.04 | -0.13% | 30.17 | 31.36 | 16286 | 5014 | 3.76% |
| 2024-12-25 | 30.01 | 30.52 | 0.12 | 0.39% | 28.88 | 30.54 | 21864 | 6519 | 5.05% |