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 | 33.68 | 32.43 | -1.99 | -5.78% | 32.09 | 34.84 | 77097 | 25696 | 16.62% |
| 2025-04-02 | 32.98 | 34.42 | 1.14 | 3.43% | 32.53 | 36.60 | 95035 | 32880 | 20.49% |
| 2025-04-01 | 32.35 | 33.28 | 0.47 | 1.43% | 31.55 | 33.28 | 57955 | 18712 | 12.50% |
| 2025-03-31 | 31.50 | 32.81 | 1.18 | 3.73% | 31.20 | 33.73 | 73008 | 23525 | 15.74% |
| 2025-03-28 | 31.44 | 31.63 | -0.31 | -0.97% | 30.70 | 32.16 | 54475 | 17132 | 11.75% |
| 2025-03-27 | 31.80 | 31.94 | 0.41 | 1.30% | 30.53 | 32.66 | 88308 | 27745 | 19.04% |
| 2025-03-26 | 28.67 | 31.53 | 2.87 | 10.01% | 28.67 | 31.53 | 52424 | 15967 | 11.30% |
| 2025-03-25 | 28.71 | 28.66 | -0.32 | -1.10% | 28.40 | 29.24 | 15977 | 4595 | 3.44% |
| 2025-03-24 | 29.12 | 28.98 | -0.30 | -1.02% | 28.10 | 29.40 | 30124 | 8654 | 6.49% |
| 2025-03-21 | 30.02 | 29.28 | -1.02 | -3.37% | 29.27 | 30.32 | 31857 | 9444 | 6.87% |
| 2025-03-20 | 30.07 | 30.30 | 0.10 | 0.33% | 29.80 | 30.75 | 40138 | 12123 | 8.65% |
| 2025-03-19 | 29.41 | 30.20 | 0.89 | 3.04% | 29.23 | 30.47 | 59080 | 17646 | 12.74% |
| 2025-03-18 | 29.18 | 29.31 | 0.13 | 0.45% | 29.02 | 29.31 | 22944 | 6692 | 4.95% |
| 2025-03-17 | 29.34 | 29.18 | -0.18 | -0.61% | 28.90 | 29.35 | 22667 | 6588 | 4.89% |
| 2025-03-14 | 28.88 | 29.36 | 0.28 | 0.96% | 28.55 | 29.57 | 31346 | 9114 | 6.76% |
| 2025-03-13 | 29.96 | 29.08 | -0.84 | -2.81% | 28.73 | 30.02 | 37768 | 11064 | 8.14% |
| 2025-03-12 | 29.29 | 29.92 | 0.89 | 3.07% | 28.89 | 30.40 | 55613 | 16484 | 11.99% |
| 2025-03-11 | 28.78 | 29.03 | -0.25 | -0.85% | 28.41 | 29.60 | 36650 | 10584 | 7.90% |
| 2025-03-10 | 28.90 | 29.28 | 0.29 | 1.00% | 28.88 | 29.89 | 49678 | 14602 | 10.71% |
| 2025-03-07 | 28.70 | 28.99 | 0.23 | 0.80% | 28.65 | 29.60 | 40042 | 11601 | 8.63% |
| 2025-03-06 | 28.66 | 28.76 | 0.14 | 0.49% | 28.66 | 29.29 | 58529 | 16961 | 12.62% |
| 2025-03-05 | 29.14 | 28.62 | -0.67 | -2.29% | 28.05 | 29.29 | 67725 | 19285 | 14.60% |
| 2025-03-04 | 29.02 | 29.29 | -0.56 | -1.88% | 28.67 | 30.02 | 96621 | 28157 | 20.83% |
| 2025-03-03 | 30.42 | 29.85 | 0.02 | 0.07% | 29.41 | 32.81 | 167958 | 51971 | 36.21% |
| 2025-02-28 | 26.98 | 29.83 | 2.71 | 9.99% | 26.91 | 29.83 | 88752 | 25495 | 19.14% |
| 2025-02-27 | 27.21 | 27.12 | -0.15 | -0.55% | 26.69 | 27.45 | 27690 | 7485 | 5.97% |
| 2025-02-26 | 26.49 | 27.27 | 0.84 | 3.18% | 26.49 | 27.55 | 40852 | 11085 | 8.81% |
| 2025-02-25 | 26.78 | 26.43 | -0.47 | -1.75% | 26.38 | 27.29 | 22111 | 5921 | 4.77% |
| 2025-02-24 | 26.98 | 26.90 | -0.10 | -0.37% | 26.37 | 27.07 | 25066 | 6682 | 5.40% |
| 2025-02-21 | 26.97 | 27.00 | -0.04 | -0.15% | 26.74 | 27.17 | 24437 | 6574 | 5.27% |
| 2025-02-20 | 27.19 | 27.04 | -0.10 | -0.37% | 26.60 | 27.37 | 24255 | 6541 | 5.23% |
| 2025-02-19 | 26.32 | 27.14 | 0.80 | 3.04% | 26.32 | 27.16 | 28962 | 7803 | 6.24% |
| 2025-02-18 | 26.59 | 26.34 | -0.29 | -1.09% | 26.25 | 27.21 | 31546 | 8453 | 6.80% |
| 2025-02-17 | 26.26 | 26.63 | 0.59 | 2.27% | 26.04 | 26.69 | 19709 | 5197 | 4.25% |
| 2025-02-14 | 26.30 | 26.04 | -0.31 | -1.18% | 25.87 | 26.56 | 21736 | 5690 | 4.69% |
| 2025-02-13 | 27.46 | 26.35 | -0.90 | -3.30% | 26.31 | 27.47 | 32604 | 8720 | 7.03% |
| 2025-02-12 | 27.14 | 27.25 | 0.06 | 0.22% | 26.91 | 27.30 | 21440 | 5811 | 4.62% |
| 2025-02-11 | 27.11 | 27.19 | 0.27 | 1.00% | 26.60 | 27.98 | 36009 | 9801 | 7.76% |
| 2025-02-10 | 26.67 | 26.92 | 0.24 | 0.90% | 26.44 | 26.99 | 25325 | 6755 | 5.46% |
| 2025-02-07 | 26.95 | 26.68 | -0.28 | -1.04% | 26.43 | 27.12 | 35583 | 9552 | 7.67% |
| 2025-02-06 | 26.53 | 26.96 | 0.48 | 1.81% | 26.18 | 27.22 | 30813 | 8298 | 6.64% |
| 2025-02-05 | 26.48 | 26.48 | 0.06 | 0.23% | 26.12 | 26.86 | 19677 | 5214 | 4.24% |
| 2025-01-27 | 26.92 | 26.42 | -0.68 | -2.51% | 26.38 | 27.15 | 20440 | 5452 | 4.41% |
| 2025-01-24 | 27.02 | 27.10 | -0.07 | -0.26% | 26.79 | 27.30 | 24505 | 6621 | 5.28% |
| 2025-01-23 | 27.30 | 27.17 | 0.01 | 0.04% | 26.91 | 28.01 | 35138 | 9658 | 7.58% |
| 2025-01-22 | 26.82 | 27.16 | 0.18 | 0.67% | 26.70 | 28.08 | 46218 | 12676 | 9.96% |
| 2025-01-21 | 26.83 | 26.98 | 0.09 | 0.33% | 26.70 | 27.18 | 22833 | 6153 | 4.92% |
| 2025-01-20 | 26.64 | 26.89 | 0.34 | 1.28% | 26.42 | 27.10 | 23900 | 6407 | 5.15% |
| 2025-01-17 | 26.70 | 26.55 | -0.35 | -1.30% | 26.42 | 26.96 | 19572 | 5205 | 4.22% |
| 2025-01-16 | 26.61 | 26.90 | 0.32 | 1.20% | 26.33 | 27.09 | 32870 | 8787 | 7.09% |
| 2025-01-15 | 26.45 | 26.58 | 0.01 | 0.04% | 26.37 | 27.05 | 23716 | 6315 | 5.11% |
| 2025-01-14 | 25.57 | 26.57 | 1.04 | 4.07% | 25.57 | 26.72 | 29411 | 7741 | 6.34% |
| 2025-01-13 | 25.00 | 25.53 | 0.03 | 0.12% | 24.88 | 26.19 | 22038 | 5647 | 4.75% |
| 2025-01-10 | 25.73 | 25.50 | -0.43 | -1.66% | 25.50 | 27.15 | 31347 | 8203 | 6.76% |
| 2025-01-09 | 25.90 | 25.93 | -0.17 | -0.65% | 25.63 | 26.38 | 19721 | 5118 | 4.25% |
| 2025-01-08 | 25.34 | 26.10 | 0.55 | 2.15% | 25.16 | 26.38 | 30180 | 7774 | 6.51% |
| 2025-01-07 | 24.93 | 25.55 | 0.54 | 2.16% | 24.71 | 25.61 | 21751 | 5489 | 4.69% |
| 2025-01-06 | 24.65 | 25.01 | 0.27 | 1.09% | 24.11 | 25.68 | 22979 | 5742 | 4.95% |
| 2025-01-03 | 25.66 | 24.74 | -0.92 | -3.59% | 24.71 | 26.36 | 33946 | 8620 | 7.32% |
| 2025-01-02 | 25.91 | 25.66 | -0.25 | -0.96% | 25.48 | 26.75 | 34029 | 8889 | 7.34% |
| 2024-12-31 | 26.22 | 25.91 | -0.29 | -1.11% | 25.78 | 26.48 | 29568 | 7720 | 6.38% |
| 2024-12-30 | 26.70 | 26.20 | -0.64 | -2.38% | 26.04 | 26.79 | 29151 | 7688 | 6.29% |
| 2024-12-27 | 26.38 | 26.84 | 0.40 | 1.51% | 26.34 | 27.15 | 37158 | 9943 | 8.01% |
| 2024-12-26 | 26.25 | 26.44 | 0.20 | 0.76% | 26.25 | 27.05 | 35135 | 9360 | 7.58% |