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 | 28.26 | 27.88 | -0.72 | -2.52% | 27.66 | 28.60 | 23009 | 6454 | 3.80% |
| 2025-04-02 | 28.34 | 28.60 | 0.27 | 0.95% | 28.10 | 28.82 | 20776 | 5935 | 3.43% |
| 2025-04-01 | 28.45 | 28.33 | -0.13 | -0.46% | 28.22 | 28.83 | 20223 | 5763 | 3.34% |
| 2025-03-31 | 29.11 | 28.46 | -0.82 | -2.80% | 28.06 | 29.20 | 28528 | 8120 | 4.71% |
| 2025-03-28 | 29.75 | 29.28 | -0.31 | -1.05% | 29.23 | 30.08 | 17929 | 5293 | 2.96% |
| 2025-03-27 | 30.00 | 29.59 | -0.46 | -1.53% | 29.51 | 30.23 | 22274 | 6635 | 3.67% |
| 2025-03-26 | 29.50 | 30.05 | 0.53 | 1.80% | 29.37 | 30.40 | 27777 | 8353 | 4.58% |
| 2025-03-25 | 30.00 | 29.52 | -0.46 | -1.53% | 29.40 | 30.49 | 33770 | 10080 | 5.57% |
| 2025-03-24 | 30.91 | 29.98 | -1.29 | -4.13% | 29.37 | 31.23 | 51318 | 15497 | 8.46% |
| 2025-03-21 | 32.72 | 31.27 | -2.06 | -6.18% | 31.05 | 32.73 | 64977 | 20744 | 10.72% |
| 2025-03-20 | 32.21 | 33.33 | 1.27 | 3.96% | 31.82 | 33.66 | 101461 | 33233 | 16.74% |
| 2025-03-19 | 31.07 | 32.06 | 0.95 | 3.05% | 31.06 | 32.06 | 71278 | 22616 | 11.76% |
| 2025-03-18 | 31.49 | 31.11 | -0.49 | -1.55% | 30.95 | 31.59 | 41439 | 12927 | 6.84% |
| 2025-03-17 | 31.38 | 31.60 | 0.25 | 0.80% | 30.84 | 31.85 | 39702 | 12485 | 6.55% |
| 2025-03-14 | 30.78 | 31.35 | 0.57 | 1.85% | 30.31 | 31.65 | 40560 | 12570 | 6.69% |
| 2025-03-13 | 31.70 | 30.78 | -1.06 | -3.33% | 30.51 | 32.10 | 59384 | 18456 | 9.80% |
| 2025-03-12 | 31.06 | 31.84 | 0.95 | 3.08% | 30.96 | 32.50 | 100022 | 31875 | 16.50% |
| 2025-03-11 | 31.00 | 30.89 | -0.35 | -1.12% | 30.23 | 31.16 | 51240 | 15743 | 8.45% |
| 2025-03-10 | 32.10 | 31.24 | -0.85 | -2.65% | 31.10 | 32.25 | 110147 | 34762 | 18.17% |
| 2025-03-07 | 29.08 | 32.09 | 2.92 | 10.01% | 29.08 | 32.09 | 107346 | 33391 | 17.71% |
| 2025-03-06 | 28.63 | 29.17 | 0.54 | 1.89% | 28.50 | 29.41 | 30619 | 8896 | 5.05% |
| 2025-03-05 | 28.79 | 28.63 | 0.17 | 0.60% | 28.20 | 28.95 | 31607 | 9016 | 5.21% |
| 2025-03-04 | 27.99 | 28.46 | 0.33 | 1.17% | 27.82 | 28.68 | 21688 | 6156 | 3.58% |
| 2025-03-03 | 28.31 | 28.13 | -0.21 | -0.74% | 27.90 | 28.77 | 24243 | 6874 | 4.00% |
| 2025-02-28 | 29.66 | 28.34 | -1.55 | -5.19% | 28.29 | 29.75 | 41619 | 12021 | 6.86% |
| 2025-02-27 | 30.13 | 29.89 | -0.19 | -0.63% | 29.05 | 30.26 | 55949 | 16607 | 9.23% |
| 2025-02-26 | 27.89 | 30.08 | 2.31 | 8.32% | 27.81 | 30.46 | 101062 | 29622 | 16.67% |
| 2025-02-25 | 27.66 | 27.77 | -0.15 | -0.54% | 27.46 | 28.08 | 19318 | 5371 | 3.19% |
| 2025-02-24 | 27.94 | 27.92 | -0.01 | -0.04% | 27.49 | 28.30 | 23623 | 6582 | 3.90% |
| 2025-02-21 | 28.02 | 27.93 | -0.09 | -0.32% | 27.73 | 28.12 | 28815 | 8038 | 4.75% |
| 2025-02-20 | 28.17 | 28.02 | -0.15 | -0.53% | 27.75 | 28.27 | 25021 | 6994 | 4.13% |
| 2025-02-19 | 27.19 | 28.17 | 1.02 | 3.76% | 27.17 | 28.39 | 51962 | 14502 | 8.57% |
| 2025-02-18 | 27.77 | 27.15 | -0.59 | -2.13% | 27.13 | 27.81 | 23342 | 6404 | 3.85% |
| 2025-02-17 | 27.33 | 27.74 | 0.26 | 0.95% | 27.14 | 27.77 | 26806 | 7365 | 4.42% |
| 2025-02-14 | 27.15 | 27.48 | 0.16 | 0.59% | 27.00 | 27.68 | 25089 | 6890 | 4.14% |
| 2025-02-13 | 28.10 | 27.32 | -0.95 | -3.36% | 27.30 | 28.10 | 37750 | 10430 | 6.23% |
| 2025-02-12 | 28.00 | 28.27 | -0.35 | -1.22% | 27.53 | 28.29 | 59246 | 16485 | 9.77% |
| 2025-02-11 | 26.91 | 28.62 | 2.25 | 8.53% | 26.76 | 29.01 | 87362 | 24201 | 14.41% |
| 2025-02-10 | 26.58 | 26.37 | -0.20 | -0.75% | 26.16 | 26.68 | 19040 | 5012 | 3.14% |
| 2025-02-07 | 26.97 | 26.57 | -0.11 | -0.41% | 26.34 | 26.98 | 21753 | 5803 | 3.59% |
| 2025-02-06 | 25.85 | 26.68 | 0.83 | 3.21% | 25.66 | 26.69 | 16999 | 4476 | 2.80% |
| 2025-02-05 | 25.86 | 25.85 | 0.12 | 0.47% | 25.79 | 26.15 | 15750 | 4089 | 2.60% |
| 2025-01-27 | 26.48 | 25.73 | -0.58 | -2.20% | 25.65 | 26.55 | 13146 | 3407 | 2.17% |
| 2025-01-24 | 25.65 | 26.31 | 0.62 | 2.41% | 25.56 | 26.33 | 16231 | 4224 | 2.68% |
| 2025-01-23 | 25.85 | 25.69 | 0.14 | 0.55% | 25.63 | 26.20 | 19305 | 4993 | 3.18% |
| 2025-01-22 | 26.49 | 25.55 | -1.05 | -3.95% | 25.55 | 26.52 | 23283 | 6037 | 3.84% |
| 2025-01-21 | 26.63 | 26.60 | 0.11 | 0.42% | 26.26 | 26.64 | 9816 | 2596 | 1.62% |
| 2025-01-20 | 26.46 | 26.49 | 0.15 | 0.57% | 26.32 | 26.72 | 10279 | 2725 | 1.70% |
| 2025-01-17 | 26.35 | 26.34 | -0.08 | -0.30% | 26.05 | 26.56 | 11807 | 3103 | 1.95% |
| 2025-01-16 | 26.60 | 26.42 | 0.03 | 0.11% | 26.15 | 26.76 | 13175 | 3486 | 2.17% |
| 2025-01-15 | 26.90 | 26.39 | -0.04 | -0.15% | 26.13 | 26.90 | 18117 | 4785 | 2.99% |
| 2025-01-14 | 25.54 | 26.43 | 1.38 | 5.51% | 25.09 | 26.46 | 29016 | 7499 | 4.79% |
| 2025-01-13 | 24.51 | 25.05 | 0.25 | 1.01% | 24.51 | 25.25 | 14139 | 3525 | 2.33% |
| 2025-01-10 | 24.89 | 24.80 | 0.00 | 0.00% | 24.77 | 25.68 | 22459 | 5669 | 3.70% |
| 2025-01-09 | 24.50 | 24.80 | 0.15 | 0.61% | 24.45 | 24.99 | 11179 | 2768 | 1.84% |
| 2025-01-08 | 24.82 | 24.65 | -0.16 | -0.64% | 23.96 | 24.87 | 15872 | 3886 | 2.62% |
| 2025-01-07 | 24.66 | 24.81 | 0.21 | 0.85% | 24.42 | 25.00 | 10117 | 2502 | 1.67% |
| 2025-01-06 | 24.29 | 24.60 | 0.27 | 1.11% | 23.97 | 25.09 | 15278 | 3759 | 2.52% |
| 2025-01-03 | 24.90 | 24.33 | -0.49 | -1.97% | 24.20 | 25.29 | 17429 | 4325 | 2.87% |
| 2025-01-02 | 25.79 | 24.82 | -0.97 | -3.76% | 24.55 | 26.04 | 21221 | 5372 | 3.50% |
| 2024-12-31 | 26.52 | 25.79 | -0.69 | -2.61% | 25.70 | 26.57 | 15389 | 4013 | 2.54% |
| 2024-12-30 | 26.92 | 26.48 | -0.56 | -2.07% | 26.37 | 27.18 | 19330 | 5161 | 3.19% |
| 2024-12-27 | 27.37 | 27.04 | -0.30 | -1.10% | 26.90 | 27.50 | 14181 | 3851 | 2.34% |
| 2024-12-26 | 26.85 | 27.34 | 0.44 | 1.64% | 26.70 | 27.58 | 16537 | 4518 | 2.73% |
| 2024-12-25 | 26.79 | 26.90 | 0.11 | 0.41% | 26.40 | 27.04 | 14325 | 3832 | 2.36% |