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 | 27.00 | 26.60 | -0.63 | -2.31% | 26.24 | 27.26 | 13706 | 3662 | 2.36% |
| 2025-04-02 | 27.33 | 27.23 | 0.01 | 0.04% | 26.94 | 27.66 | 8878 | 2427 | 1.53% |
| 2025-04-01 | 27.10 | 27.22 | 0.15 | 0.55% | 26.85 | 27.65 | 12032 | 3287 | 2.07% |
| 2025-03-31 | 27.37 | 27.07 | -0.38 | -1.38% | 26.33 | 27.37 | 18685 | 4995 | 3.21% |
| 2025-03-28 | 27.97 | 27.45 | -0.50 | -1.79% | 27.30 | 28.10 | 12122 | 3343 | 2.08% |
| 2025-03-27 | 27.88 | 27.95 | -0.01 | -0.04% | 27.20 | 28.46 | 11769 | 3275 | 2.02% |
| 2025-03-26 | 27.62 | 27.96 | 0.17 | 0.61% | 27.62 | 28.34 | 10389 | 2924 | 1.79% |
| 2025-03-25 | 27.99 | 27.79 | -0.08 | -0.29% | 27.29 | 28.20 | 17570 | 4878 | 3.02% |
| 2025-03-24 | 29.18 | 27.87 | -1.18 | -4.06% | 27.30 | 29.22 | 21915 | 6161 | 3.77% |
| 2025-03-21 | 30.15 | 29.05 | -1.30 | -4.28% | 28.76 | 30.16 | 25206 | 7376 | 4.33% |
| 2025-03-20 | 29.80 | 30.35 | 0.53 | 1.78% | 29.50 | 30.97 | 23264 | 7052 | 4.00% |
| 2025-03-19 | 30.50 | 29.82 | -0.85 | -2.77% | 29.41 | 30.50 | 23924 | 7143 | 4.11% |
| 2025-03-18 | 31.12 | 30.67 | -0.26 | -0.84% | 30.17 | 31.12 | 25814 | 7888 | 4.44% |
| 2025-03-17 | 30.25 | 30.93 | 1.46 | 4.95% | 29.87 | 31.85 | 63245 | 19523 | 10.88% |
| 2025-03-14 | 28.30 | 29.47 | 1.25 | 4.43% | 27.78 | 29.65 | 31944 | 9252 | 5.49% |
| 2025-03-13 | 28.91 | 28.22 | -0.80 | -2.76% | 27.88 | 29.14 | 24800 | 7026 | 4.26% |
| 2025-03-12 | 29.20 | 29.02 | -0.06 | -0.21% | 28.92 | 29.47 | 22551 | 6578 | 3.88% |
| 2025-03-11 | 28.90 | 29.08 | -0.10 | -0.34% | 28.51 | 29.36 | 20738 | 6006 | 3.57% |
| 2025-03-10 | 29.34 | 29.18 | -0.11 | -0.38% | 28.85 | 29.45 | 23457 | 6827 | 4.03% |
| 2025-03-07 | 30.44 | 29.29 | -1.11 | -3.65% | 28.97 | 30.58 | 38724 | 11483 | 6.66% |
| 2025-03-06 | 29.91 | 30.40 | 0.72 | 2.43% | 29.91 | 30.77 | 25622 | 7797 | 4.41% |
| 2025-03-05 | 30.02 | 29.68 | -0.51 | -1.69% | 29.20 | 30.69 | 22887 | 6789 | 3.94% |
| 2025-03-04 | 29.68 | 30.19 | 0.35 | 1.17% | 29.30 | 30.36 | 19253 | 5779 | 3.31% |
| 2025-03-03 | 30.78 | 29.84 | -0.83 | -2.71% | 29.61 | 30.99 | 30221 | 9092 | 5.20% |
| 2025-02-28 | 31.60 | 30.67 | -1.09 | -3.43% | 30.47 | 32.20 | 31276 | 9708 | 5.38% |
| 2025-02-27 | 32.40 | 31.76 | -0.94 | -2.87% | 30.80 | 33.21 | 41229 | 13116 | 7.09% |
| 2025-02-26 | 32.88 | 32.70 | 0.70 | 2.19% | 32.13 | 33.33 | 45183 | 14749 | 7.77% |
| 2025-02-25 | 31.40 | 32.00 | -0.24 | -0.74% | 31.14 | 33.50 | 53564 | 17267 | 9.21% |
| 2025-02-24 | 30.42 | 32.24 | 1.32 | 4.27% | 29.58 | 32.77 | 64513 | 20188 | 11.09% |
| 2025-02-21 | 31.27 | 30.92 | 0.41 | 1.34% | 29.85 | 31.55 | 63997 | 19692 | 11.01% |
| 2025-02-20 | 27.50 | 30.51 | 3.33 | 12.25% | 27.50 | 31.18 | 89665 | 26693 | 15.42% |
| 2025-02-19 | 25.97 | 27.18 | 1.21 | 4.66% | 25.85 | 27.34 | 32716 | 8766 | 5.63% |
| 2025-02-18 | 26.65 | 25.97 | -0.76 | -2.84% | 25.74 | 26.89 | 20398 | 5358 | 3.51% |
| 2025-02-17 | 26.07 | 26.73 | 0.78 | 3.01% | 26.07 | 27.63 | 28312 | 7591 | 4.87% |
| 2025-02-14 | 26.38 | 25.95 | -0.35 | -1.33% | 25.88 | 26.38 | 16843 | 4394 | 2.95% |
| 2025-02-13 | 26.93 | 26.30 | -0.59 | -2.19% | 26.20 | 27.00 | 21731 | 5749 | 3.81% |
| 2025-02-12 | 26.96 | 26.89 | -0.17 | -0.63% | 26.80 | 27.25 | 25873 | 6981 | 4.54% |
| 2025-02-11 | 27.64 | 27.06 | -0.41 | -1.49% | 27.00 | 27.71 | 30293 | 8241 | 5.31% |
| 2025-02-10 | 26.98 | 27.47 | 0.12 | 0.44% | 26.46 | 27.64 | 39845 | 10826 | 6.98% |
| 2025-02-07 | 27.09 | 27.35 | 0.42 | 1.56% | 26.90 | 28.11 | 60132 | 16486 | 10.54% |
| 2025-02-06 | 25.36 | 26.93 | 1.73 | 6.87% | 24.58 | 26.93 | 29848 | 7714 | 5.23% |
| 2025-02-05 | 25.10 | 25.20 | 0.19 | 0.76% | 25.08 | 25.63 | 20091 | 5101 | 3.52% |
| 2025-01-27 | 25.28 | 25.01 | -0.94 | -3.62% | 24.82 | 25.88 | 22637 | 5688 | 3.97% |
| 2025-01-24 | 25.38 | 25.95 | 0.54 | 2.13% | 25.28 | 26.02 | 18928 | 4876 | 3.32% |
| 2025-01-23 | 25.57 | 25.41 | -0.06 | -0.24% | 25.41 | 26.26 | 20832 | 5379 | 3.65% |
| 2025-01-22 | 25.31 | 25.47 | 0.00 | 0.00% | 25.08 | 25.85 | 19260 | 4904 | 3.38% |
| 2025-01-21 | 25.06 | 25.47 | 0.53 | 2.13% | 24.87 | 25.50 | 13523 | 3412 | 2.37% |
| 2025-01-20 | 24.48 | 24.94 | 0.52 | 2.13% | 24.47 | 25.10 | 15142 | 3765 | 2.65% |
| 2025-01-17 | 24.29 | 24.42 | 0.09 | 0.37% | 24.06 | 24.62 | 11264 | 2740 | 1.97% |
| 2025-01-16 | 24.59 | 24.33 | -0.07 | -0.29% | 24.12 | 24.81 | 13998 | 3428 | 2.45% |
| 2025-01-15 | 24.95 | 24.40 | -0.32 | -1.29% | 24.28 | 24.95 | 13498 | 3309 | 2.37% |
| 2025-01-14 | 23.63 | 24.72 | 1.52 | 6.55% | 23.42 | 24.72 | 26094 | 6357 | 4.57% |
| 2025-01-13 | 23.35 | 23.20 | -0.14 | -0.60% | 22.32 | 23.50 | 16429 | 3760 | 2.88% |
| 2025-01-10 | 24.37 | 23.34 | -1.06 | -4.34% | 23.30 | 24.79 | 19890 | 4761 | 3.49% |
| 2025-01-09 | 24.32 | 24.40 | 0.09 | 0.37% | 24.25 | 25.05 | 15468 | 3816 | 2.71% |
| 2025-01-08 | 23.64 | 24.31 | 0.67 | 2.83% | 23.46 | 25.19 | 34259 | 8391 | 6.01% |
| 2025-01-07 | 22.88 | 23.64 | 1.07 | 4.74% | 22.76 | 23.74 | 16176 | 3774 | 2.84% |
| 2025-01-06 | 23.08 | 22.57 | -0.65 | -2.80% | 22.20 | 23.22 | 14960 | 3405 | 2.62% |
| 2025-01-03 | 23.74 | 23.22 | -0.49 | -2.07% | 23.04 | 24.63 | 20173 | 4827 | 3.54% |
| 2025-01-02 | 24.14 | 23.71 | -0.29 | -1.21% | 23.34 | 24.70 | 18637 | 4473 | 3.27% |
| 2024-12-31 | 25.89 | 24.00 | -1.74 | -6.76% | 24.00 | 25.98 | 24850 | 6126 | 4.36% |
| 2024-12-30 | 26.08 | 25.74 | -0.27 | -1.04% | 24.81 | 26.40 | 16909 | 4346 | 2.96% |
| 2024-12-27 | 25.40 | 26.01 | 0.46 | 1.80% | 25.40 | 27.22 | 27374 | 7224 | 4.80% |
| 2024-12-26 | 24.90 | 25.55 | 0.55 | 2.20% | 24.76 | 25.95 | 13401 | 3433 | 2.35% |