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 | 27.53 | 27.39 | -0.36 | -1.30% | 27.31 | 27.71 | 17064 | 4687 | 0.18% |
| 2025-04-02 | 27.87 | 27.75 | -0.03 | -0.11% | 27.56 | 27.96 | 17538 | 4866 | 0.18% |
| 2025-04-01 | 27.87 | 27.78 | 0.14 | 0.51% | 27.58 | 28.03 | 21158 | 5883 | 0.22% |
| 2025-03-31 | 28.22 | 27.64 | -0.66 | -2.33% | 27.41 | 28.22 | 23158 | 6435 | 0.24% |
| 2025-03-28 | 28.98 | 28.30 | -0.68 | -2.35% | 28.21 | 29.10 | 28490 | 8107 | 0.29% |
| 2025-03-27 | 29.26 | 28.98 | -0.31 | -1.06% | 28.34 | 29.35 | 22758 | 6582 | 0.23% |
| 2025-03-26 | 29.08 | 29.29 | 0.16 | 0.55% | 29.01 | 29.73 | 19103 | 5633 | 0.20% |
| 2025-03-25 | 29.18 | 29.13 | -0.02 | -0.07% | 28.92 | 29.48 | 15800 | 4613 | 0.16% |
| 2025-03-24 | 29.41 | 29.15 | -0.31 | -1.05% | 28.70 | 29.54 | 29360 | 8534 | 0.30% |
| 2025-03-21 | 30.03 | 29.46 | -0.67 | -2.22% | 29.40 | 30.28 | 29379 | 8748 | 0.30% |
| 2025-03-20 | 30.23 | 30.13 | -0.23 | -0.76% | 30.01 | 30.73 | 29692 | 9019 | 0.31% |
| 2025-03-19 | 30.50 | 30.36 | -0.39 | -1.27% | 30.17 | 30.62 | 39096 | 11865 | 0.40% |
| 2025-03-18 | 29.56 | 30.75 | 1.31 | 4.45% | 29.34 | 31.18 | 74715 | 22809 | 0.77% |
| 2025-03-17 | 29.31 | 29.44 | 0.24 | 0.82% | 29.15 | 29.62 | 25521 | 7511 | 0.26% |
| 2025-03-14 | 28.90 | 29.20 | 0.30 | 1.04% | 28.71 | 29.30 | 30601 | 8907 | 0.31% |
| 2025-03-13 | 28.95 | 28.90 | -0.05 | -0.17% | 28.63 | 29.28 | 28525 | 8251 | 0.29% |
| 2025-03-12 | 29.45 | 28.95 | -0.34 | -1.16% | 28.88 | 29.56 | 42994 | 12497 | 0.44% |
| 2025-03-11 | 29.04 | 29.29 | -0.18 | -0.61% | 29.00 | 29.46 | 29018 | 8482 | 0.30% |
| 2025-03-10 | 29.95 | 29.47 | -0.29 | -0.97% | 29.26 | 30.04 | 40249 | 11887 | 0.41% |
| 2025-03-07 | 30.42 | 29.76 | -0.80 | -2.62% | 29.52 | 30.56 | 45709 | 13678 | 0.47% |
| 2025-03-06 | 30.48 | 30.56 | 0.14 | 0.46% | 30.02 | 30.78 | 56105 | 17107 | 0.58% |
| 2025-03-05 | 29.99 | 30.42 | 0.52 | 1.74% | 29.49 | 30.90 | 63864 | 19315 | 0.66% |
| 2025-03-04 | 29.74 | 29.90 | -0.38 | -1.25% | 29.63 | 30.09 | 44963 | 13408 | 0.46% |
| 2025-03-03 | 28.99 | 30.28 | 1.66 | 5.80% | 28.94 | 31.30 | 103397 | 31370 | 1.06% |
| 2025-02-28 | 29.61 | 28.62 | -1.48 | -4.92% | 28.50 | 29.61 | 64357 | 18597 | 0.66% |
| 2025-02-27 | 29.50 | 30.10 | 0.68 | 2.31% | 29.30 | 30.25 | 81891 | 24532 | 0.84% |
| 2025-02-26 | 29.40 | 29.42 | 0.15 | 0.51% | 29.28 | 29.91 | 51488 | 15214 | 0.53% |
| 2025-02-25 | 29.28 | 29.27 | -0.27 | -0.91% | 29.01 | 29.71 | 44767 | 13152 | 0.46% |
| 2025-02-24 | 30.45 | 29.54 | -0.37 | -1.24% | 29.20 | 30.47 | 68377 | 20219 | 0.70% |
| 2025-02-21 | 28.60 | 29.91 | 1.46 | 5.13% | 28.55 | 30.33 | 119313 | 35476 | 1.23% |
| 2025-02-20 | 28.44 | 28.45 | -0.19 | -0.66% | 28.10 | 28.62 | 44715 | 12667 | 0.46% |
| 2025-02-19 | 28.78 | 28.64 | -0.14 | -0.49% | 28.02 | 28.78 | 73574 | 20887 | 0.76% |
| 2025-02-18 | 27.15 | 28.78 | 1.82 | 6.75% | 27.02 | 29.68 | 121034 | 34609 | 1.25% |
| 2025-02-17 | 27.04 | 26.96 | -0.26 | -0.96% | 26.75 | 27.15 | 31081 | 8377 | 0.32% |
| 2025-02-14 | 26.79 | 27.22 | 0.44 | 1.64% | 26.76 | 27.38 | 34553 | 9392 | 0.36% |
| 2025-02-13 | 26.63 | 26.78 | 0.08 | 0.30% | 26.62 | 27.22 | 31986 | 8621 | 0.33% |
| 2025-02-12 | 26.34 | 26.70 | 0.18 | 0.68% | 26.28 | 26.74 | 24030 | 6366 | 0.25% |
| 2025-02-11 | 26.62 | 26.52 | -0.23 | -0.86% | 26.32 | 26.78 | 19318 | 5109 | 0.20% |
| 2025-02-10 | 26.88 | 26.75 | -0.15 | -0.56% | 26.48 | 26.97 | 24986 | 6660 | 0.26% |
| 2025-02-07 | 26.36 | 26.90 | 0.41 | 1.55% | 26.36 | 27.07 | 30619 | 8209 | 0.31% |
| 2025-02-06 | 25.80 | 26.49 | 0.59 | 2.28% | 25.80 | 26.50 | 27452 | 7207 | 0.28% |
| 2025-02-05 | 26.61 | 25.90 | -0.60 | -2.26% | 25.82 | 26.69 | 28630 | 7457 | 0.29% |
| 2025-01-27 | 26.90 | 26.50 | -0.27 | -1.01% | 26.50 | 26.98 | 20217 | 5400 | 0.21% |
| 2025-01-24 | 26.47 | 26.77 | 0.23 | 0.87% | 26.41 | 26.85 | 15848 | 4232 | 0.16% |
| 2025-01-23 | 26.62 | 26.54 | 0.12 | 0.45% | 26.48 | 26.91 | 16921 | 4519 | 0.17% |
| 2025-01-22 | 26.36 | 26.42 | -0.06 | -0.23% | 26.01 | 26.55 | 17726 | 4656 | 0.18% |
| 2025-01-21 | 26.94 | 26.48 | -0.16 | -0.60% | 26.24 | 26.94 | 15420 | 4077 | 0.16% |
| 2025-01-20 | 26.48 | 26.64 | 0.25 | 0.95% | 26.48 | 26.98 | 15932 | 4255 | 0.16% |
| 2025-01-17 | 26.05 | 26.39 | 0.23 | 0.88% | 26.05 | 26.56 | 23508 | 6202 | 0.24% |
| 2025-01-16 | 25.89 | 26.16 | 0.16 | 0.62% | 25.86 | 26.43 | 25989 | 6799 | 0.27% |
| 2025-01-15 | 26.26 | 26.00 | -0.35 | -1.33% | 25.87 | 26.29 | 19977 | 5188 | 0.21% |
| 2025-01-14 | 25.99 | 26.35 | 0.50 | 1.93% | 25.81 | 26.45 | 31423 | 8232 | 0.32% |
| 2025-01-13 | 25.60 | 25.85 | 0.37 | 1.45% | 25.38 | 26.12 | 21634 | 5589 | 0.22% |
| 2025-01-10 | 26.00 | 25.48 | -0.60 | -2.30% | 25.48 | 26.21 | 16839 | 4340 | 0.17% |
| 2025-01-09 | 26.29 | 26.08 | -0.10 | -0.38% | 25.95 | 26.29 | 17406 | 4543 | 0.18% |
| 2025-01-08 | 26.34 | 26.18 | -0.14 | -0.53% | 25.45 | 26.42 | 25141 | 6534 | 0.26% |
| 2025-01-07 | 26.48 | 26.32 | -0.18 | -0.68% | 26.18 | 26.78 | 18782 | 4950 | 0.19% |
| 2025-01-06 | 26.49 | 26.50 | 0.01 | 0.04% | 26.17 | 26.81 | 19122 | 5062 | 0.20% |
| 2025-01-03 | 26.58 | 26.49 | -0.18 | -0.67% | 26.31 | 27.18 | 25453 | 6801 | 0.26% |
| 2025-01-02 | 27.18 | 26.67 | -0.55 | -2.02% | 26.39 | 27.64 | 30601 | 8282 | 0.31% |
| 2024-12-31 | 27.75 | 27.22 | -0.63 | -2.26% | 27.12 | 27.95 | 20231 | 5555 | 0.21% |
| 2024-12-30 | 27.97 | 27.85 | -0.15 | -0.54% | 27.66 | 28.27 | 19443 | 5428 | 0.20% |
| 2024-12-27 | 28.35 | 28.00 | -0.33 | -1.16% | 27.87 | 28.39 | 26762 | 7510 | 0.28% |
| 2024-12-26 | 27.72 | 28.33 | 0.70 | 2.53% | 27.67 | 28.44 | 30560 | 8626 | 0.31% |