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 | 27.03 | 26.62 | -0.90 | -3.27% | 26.30 | 27.46 | 38695 | 10396 | 6.93% |
| 2025-04-02 | 26.93 | 27.52 | 0.59 | 2.19% | 26.75 | 27.65 | 39325 | 10754 | 7.04% |
| 2025-04-01 | 27.70 | 26.93 | -0.76 | -2.74% | 26.80 | 28.17 | 34304 | 9351 | 6.14% |
| 2025-03-31 | 27.91 | 27.69 | -0.54 | -1.91% | 26.50 | 28.13 | 52904 | 14355 | 9.48% |
| 2025-03-28 | 29.40 | 28.23 | -1.27 | -4.31% | 28.20 | 30.27 | 67487 | 19479 | 12.09% |
| 2025-03-27 | 30.86 | 29.50 | -1.95 | -6.20% | 29.00 | 31.00 | 68859 | 20717 | 12.33% |
| 2025-03-26 | 30.99 | 31.45 | 0.01 | 0.03% | 30.40 | 32.00 | 68525 | 21550 | 12.27% |
| 2025-03-25 | 30.10 | 31.44 | 1.24 | 4.11% | 29.96 | 31.81 | 88562 | 27522 | 15.86% |
| 2025-03-24 | 30.08 | 30.20 | 0.47 | 1.58% | 29.37 | 30.59 | 66999 | 20073 | 12.00% |
| 2025-03-21 | 31.56 | 29.73 | -2.82 | -8.66% | 29.68 | 31.96 | 99692 | 30521 | 17.86% |
| 2025-03-20 | 32.05 | 32.55 | 0.77 | 2.42% | 31.86 | 34.41 | 138517 | 45680 | 24.81% |
| 2025-03-19 | 32.70 | 31.78 | -1.02 | -3.11% | 31.53 | 32.96 | 77926 | 24977 | 13.96% |
| 2025-03-18 | 31.50 | 32.80 | 0.86 | 2.69% | 31.04 | 33.13 | 115820 | 37155 | 20.74% |
| 2025-03-17 | 30.00 | 31.94 | 1.79 | 5.94% | 29.56 | 32.16 | 115602 | 36078 | 20.71% |
| 2025-03-14 | 29.49 | 30.15 | 0.81 | 2.76% | 28.95 | 30.45 | 91354 | 27163 | 16.36% |
| 2025-03-13 | 31.80 | 29.34 | -3.26 | -10.00% | 29.34 | 32.80 | 141094 | 42921 | 25.27% |
| 2025-03-12 | 31.69 | 32.60 | 0.91 | 2.87% | 30.55 | 34.50 | 202230 | 64527 | 36.22% |
| 2025-03-11 | 28.20 | 31.69 | 2.88 | 10.00% | 28.14 | 31.69 | 148779 | 44478 | 26.65% |
| 2025-03-10 | 28.83 | 28.81 | 0.04 | 0.14% | 28.06 | 29.22 | 73803 | 21174 | 13.22% |
| 2025-03-07 | 28.01 | 28.77 | 0.76 | 2.71% | 27.46 | 29.30 | 122468 | 34920 | 21.94% |
| 2025-03-06 | 28.56 | 28.01 | 0.05 | 0.18% | 27.60 | 28.88 | 119966 | 33782 | 21.49% |
| 2025-03-05 | 25.48 | 27.96 | 2.54 | 9.99% | 25.25 | 27.96 | 95509 | 25349 | 17.11% |
| 2025-03-04 | 24.76 | 25.42 | 0.44 | 1.76% | 24.39 | 26.14 | 56806 | 14522 | 10.17% |
| 2025-03-03 | 25.59 | 24.98 | -0.86 | -3.33% | 24.80 | 26.30 | 92994 | 23537 | 16.66% |
| 2025-02-28 | 28.65 | 25.84 | -2.80 | -9.78% | 25.78 | 29.48 | 127302 | 34866 | 22.80% |
| 2025-02-27 | 29.32 | 28.64 | 0.14 | 0.49% | 28.00 | 29.65 | 179747 | 51990 | 32.19% |
| 2025-02-26 | 26.16 | 28.50 | 2.59 | 10.00% | 25.92 | 28.50 | 70579 | 19509 | 12.64% |
| 2025-02-25 | 25.72 | 25.91 | 0.12 | 0.47% | 25.42 | 26.35 | 46629 | 12080 | 8.35% |
| 2025-02-24 | 26.02 | 25.79 | -0.46 | -1.75% | 25.52 | 26.49 | 57331 | 14800 | 10.27% |
| 2025-02-21 | 26.18 | 26.25 | 0.17 | 0.65% | 25.72 | 26.68 | 68609 | 17996 | 12.29% |
| 2025-02-20 | 25.28 | 26.08 | 0.58 | 2.27% | 25.28 | 27.22 | 101350 | 26749 | 18.15% |
| 2025-02-19 | 24.35 | 25.50 | 1.15 | 4.72% | 24.19 | 25.67 | 88535 | 22369 | 15.86% |
| 2025-02-18 | 24.73 | 24.35 | -0.38 | -1.54% | 24.20 | 25.08 | 56013 | 13821 | 10.03% |
| 2025-02-17 | 24.58 | 24.73 | 0.10 | 0.41% | 24.13 | 24.90 | 51728 | 12678 | 9.27% |
| 2025-02-14 | 25.17 | 24.63 | -0.54 | -2.15% | 24.36 | 25.30 | 43244 | 10709 | 7.75% |
| 2025-02-13 | 25.58 | 25.17 | -0.68 | -2.63% | 24.68 | 26.10 | 82560 | 20897 | 14.79% |
| 2025-02-12 | 26.36 | 25.85 | -0.58 | -2.19% | 25.55 | 26.36 | 76065 | 19681 | 13.62% |
| 2025-02-11 | 25.97 | 26.43 | 0.24 | 0.92% | 25.63 | 26.58 | 73707 | 19288 | 13.20% |
| 2025-02-10 | 25.98 | 26.19 | 0.20 | 0.77% | 25.40 | 26.22 | 75641 | 19581 | 13.55% |
| 2025-02-07 | 26.60 | 25.99 | -1.17 | -4.31% | 25.36 | 26.98 | 142989 | 37434 | 25.61% |
| 2025-02-06 | 26.17 | 27.16 | 0.95 | 3.62% | 25.99 | 27.90 | 125635 | 33840 | 22.50% |
| 2025-02-05 | 26.82 | 26.21 | 0.04 | 0.15% | 25.06 | 26.99 | 98585 | 25725 | 17.66% |
| 2025-01-27 | 27.45 | 26.17 | -0.86 | -3.18% | 24.35 | 27.50 | 158426 | 41258 | 28.38% |
| 2025-01-24 | 24.56 | 27.03 | 2.46 | 10.01% | 23.81 | 27.03 | 216910 | 56500 | 38.85% |
| 2025-01-23 | 22.75 | 24.57 | 2.02 | 8.96% | 22.33 | 24.81 | 156277 | 37518 | 27.99% |
| 2025-01-22 | 22.06 | 22.55 | 0.35 | 1.58% | 21.88 | 23.08 | 61077 | 13810 | 10.94% |
| 2025-01-21 | 22.03 | 22.20 | -0.08 | -0.36% | 21.88 | 22.46 | 40956 | 9065 | 7.34% |
| 2025-01-20 | 21.76 | 22.28 | 0.74 | 3.44% | 21.50 | 22.28 | 54305 | 11933 | 9.73% |
| 2025-01-17 | 21.78 | 21.54 | -0.43 | -1.96% | 21.48 | 22.08 | 38294 | 8299 | 6.86% |
| 2025-01-16 | 22.39 | 21.97 | -0.52 | -2.31% | 21.70 | 22.62 | 64240 | 14204 | 11.51% |
| 2025-01-15 | 22.76 | 22.49 | -0.30 | -1.32% | 22.30 | 23.45 | 95076 | 21601 | 17.03% |
| 2025-01-14 | 22.33 | 22.79 | 1.15 | 5.31% | 21.91 | 23.80 | 133937 | 30682 | 23.99% |
| 2025-01-13 | 19.48 | 21.64 | 1.97 | 10.02% | 19.04 | 21.64 | 37034 | 7823 | 6.63% |
| 2025-01-10 | 19.69 | 19.67 | -0.02 | -0.10% | 19.66 | 20.50 | 28525 | 5741 | 5.11% |
| 2025-01-09 | 19.39 | 19.69 | 0.29 | 1.49% | 19.22 | 20.26 | 19634 | 3867 | 3.52% |
| 2025-01-08 | 19.53 | 19.40 | -0.13 | -0.67% | 18.72 | 19.61 | 18336 | 3528 | 3.28% |
| 2025-01-07 | 19.08 | 19.53 | 0.58 | 3.06% | 18.90 | 19.53 | 14580 | 2802 | 2.61% |
| 2025-01-06 | 18.96 | 18.95 | 0.04 | 0.21% | 18.21 | 19.31 | 17912 | 3378 | 3.21% |
| 2025-01-03 | 20.30 | 18.91 | -1.39 | -6.85% | 18.82 | 20.47 | 30694 | 5984 | 5.50% |
| 2025-01-02 | 20.80 | 20.30 | -0.70 | -3.33% | 20.05 | 21.33 | 22635 | 4682 | 4.05% |
| 2024-12-31 | 21.50 | 21.00 | -0.48 | -2.23% | 20.97 | 21.68 | 16580 | 3516 | 2.97% |
| 2024-12-30 | 21.50 | 21.48 | -0.27 | -1.24% | 21.03 | 21.86 | 17214 | 3706 | 3.08% |
| 2024-12-27 | 21.91 | 21.75 | -0.31 | -1.41% | 21.65 | 22.19 | 26679 | 5832 | 4.78% |
| 2024-12-26 | 21.16 | 22.16 | 1.04 | 4.92% | 20.91 | 22.59 | 43868 | 9672 | 7.86% |
| 2024-12-25 | 21.11 | 21.12 | -0.01 | -0.05% | 20.93 | 21.68 | 22051 | 4686 | 3.95% |