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 | 28.17 | 28.01 | -0.83 | -2.88% | 27.94 | 28.86 | 656633 | 185809 | 1.79% |
| 2025-04-02 | 28.67 | 28.84 | 0.27 | 0.95% | 28.47 | 29.16 | 555691 | 160172 | 1.51% |
| 2025-04-01 | 28.93 | 28.57 | -0.26 | -0.90% | 28.49 | 29.12 | 515303 | 148051 | 1.40% |
| 2025-03-31 | 29.45 | 28.83 | -0.84 | -2.83% | 28.37 | 29.55 | 963376 | 277075 | 2.62% |
| 2025-03-28 | 30.00 | 29.67 | -0.62 | -2.05% | 29.55 | 30.40 | 801303 | 239016 | 2.18% |
| 2025-03-27 | 29.31 | 30.29 | 0.81 | 2.75% | 29.03 | 31.10 | 1542206 | 469460 | 4.20% |
| 2025-03-26 | 29.00 | 29.48 | 0.26 | 0.89% | 29.00 | 30.23 | 689927 | 204997 | 1.88% |
| 2025-03-25 | 30.03 | 29.22 | -0.45 | -1.52% | 29.10 | 30.25 | 531212 | 157188 | 1.45% |
| 2025-03-24 | 29.70 | 29.67 | 0.19 | 0.64% | 29.00 | 29.77 | 673622 | 198019 | 1.84% |
| 2025-03-21 | 30.45 | 29.48 | -1.25 | -4.07% | 29.40 | 30.73 | 990279 | 294917 | 2.70% |
| 2025-03-20 | 30.50 | 30.73 | 0.41 | 1.35% | 30.06 | 31.33 | 861816 | 264831 | 2.35% |
| 2025-03-19 | 30.82 | 30.32 | -0.60 | -1.94% | 30.09 | 30.87 | 742940 | 225689 | 2.02% |
| 2025-03-18 | 31.40 | 30.92 | -0.39 | -1.25% | 30.66 | 31.48 | 750670 | 232283 | 2.05% |
| 2025-03-17 | 31.20 | 31.31 | -0.26 | -0.82% | 30.58 | 31.48 | 862178 | 268228 | 2.35% |
| 2025-03-14 | 29.40 | 31.57 | 2.10 | 7.13% | 29.27 | 32.20 | 1816145 | 566753 | 4.95% |
| 2025-03-13 | 30.45 | 29.47 | -0.88 | -2.90% | 29.19 | 30.55 | 943938 | 279833 | 2.57% |
| 2025-03-12 | 30.80 | 30.35 | -0.14 | -0.46% | 30.33 | 30.90 | 686646 | 209964 | 1.87% |
| 2025-03-11 | 30.49 | 30.49 | -1.11 | -3.51% | 30.09 | 31.12 | 1222740 | 373034 | 3.33% |
| 2025-03-10 | 32.09 | 31.60 | -0.10 | -0.32% | 31.34 | 32.15 | 739550 | 234051 | 2.01% |
| 2025-03-07 | 31.55 | 31.70 | 0.00 | 0.00% | 31.07 | 32.12 | 1017305 | 322296 | 2.77% |
| 2025-03-06 | 31.53 | 31.70 | 0.45 | 1.44% | 31.40 | 32.57 | 1166342 | 372804 | 3.18% |
| 2025-03-05 | 31.00 | 31.25 | 0.23 | 0.74% | 30.80 | 31.75 | 846081 | 263893 | 2.31% |
| 2025-03-04 | 30.10 | 31.02 | 0.50 | 1.64% | 30.10 | 31.88 | 1400394 | 433996 | 3.82% |
| 2025-03-03 | 30.50 | 30.52 | 0.20 | 0.66% | 29.62 | 31.10 | 1211684 | 368392 | 3.30% |
| 2025-02-28 | 31.83 | 30.32 | -2.10 | -6.48% | 30.16 | 31.83 | 1748933 | 539963 | 4.76% |
| 2025-02-27 | 34.24 | 32.42 | -2.30 | -6.62% | 31.51 | 34.46 | 2276998 | 747518 | 6.20% |
| 2025-02-26 | 33.70 | 34.72 | 0.72 | 2.12% | 33.63 | 35.97 | 2008466 | 703892 | 5.47% |
| 2025-02-25 | 32.80 | 34.00 | 0.43 | 1.28% | 32.60 | 34.50 | 1453491 | 489762 | 3.96% |
| 2025-02-24 | 34.30 | 33.57 | -0.78 | -2.27% | 32.89 | 35.29 | 1693421 | 573170 | 4.61% |
| 2025-02-21 | 33.74 | 34.35 | 0.32 | 0.94% | 33.65 | 35.18 | 1523113 | 522006 | 4.15% |
| 2025-02-20 | 34.45 | 34.03 | -0.56 | -1.62% | 33.80 | 34.87 | 1423697 | 487471 | 3.88% |
| 2025-02-19 | 32.45 | 34.59 | 1.92 | 5.88% | 32.31 | 34.98 | 2022034 | 687944 | 5.51% |
| 2025-02-18 | 33.06 | 32.67 | -0.70 | -2.10% | 32.41 | 33.88 | 1396402 | 461216 | 3.80% |
| 2025-02-17 | 32.05 | 33.37 | 1.40 | 4.38% | 32.05 | 33.40 | 1815653 | 596254 | 4.95% |
| 2025-02-14 | 32.31 | 31.97 | -0.43 | -1.33% | 31.67 | 32.50 | 1173586 | 375356 | 3.20% |
| 2025-02-13 | 33.00 | 32.40 | -0.83 | -2.50% | 32.24 | 33.62 | 1442022 | 473025 | 3.93% |
| 2025-02-12 | 32.21 | 33.23 | -0.67 | -1.98% | 31.34 | 33.56 | 2038064 | 665855 | 5.55% |
| 2025-02-11 | 33.78 | 33.90 | -0.24 | -0.70% | 33.54 | 35.10 | 1417440 | 484815 | 3.86% |
| 2025-02-10 | 34.87 | 34.14 | -1.18 | -3.34% | 33.47 | 35.10 | 1875921 | 636241 | 5.11% |
| 2025-02-07 | 34.48 | 35.32 | 0.10 | 0.28% | 34.12 | 36.96 | 2195270 | 772675 | 5.98% |
| 2025-02-06 | 32.50 | 35.22 | 2.66 | 8.17% | 32.29 | 35.82 | 2014046 | 691109 | 5.49% |
| 2025-02-05 | 31.44 | 32.56 | 1.99 | 6.51% | 30.87 | 33.59 | 1673002 | 540211 | 4.56% |
| 2025-01-27 | 31.13 | 30.57 | -0.96 | -3.04% | 30.30 | 31.41 | 1045779 | 322012 | 2.85% |
| 2025-01-24 | 29.50 | 31.53 | 1.75 | 5.88% | 29.42 | 32.06 | 1718694 | 532008 | 4.68% |
| 2025-01-23 | 30.40 | 29.78 | -0.42 | -1.39% | 29.42 | 31.36 | 1537928 | 465313 | 4.19% |
| 2025-01-22 | 30.00 | 30.20 | -0.18 | -0.59% | 29.65 | 30.63 | 1655236 | 498123 | 4.51% |
| 2025-01-21 | 28.61 | 30.38 | 1.79 | 6.26% | 28.30 | 31.22 | 2573342 | 761623 | 7.01% |
| 2025-01-20 | 28.82 | 28.59 | 0.15 | 0.53% | 28.20 | 29.08 | 1491574 | 427462 | 4.06% |
| 2025-01-17 | 28.00 | 28.44 | 0.24 | 0.85% | 27.52 | 29.25 | 1741764 | 492948 | 4.75% |
| 2025-01-16 | 29.00 | 28.20 | -1.02 | -3.49% | 27.68 | 29.67 | 2422719 | 693616 | 6.60% |
| 2025-01-15 | 29.45 | 29.22 | 0.62 | 2.17% | 28.55 | 29.95 | 2937542 | 857720 | 8.00% |
| 2025-01-14 | 26.30 | 28.60 | 2.60 | 10.00% | 25.75 | 28.60 | 1814072 | 494869 | 4.94% |
| 2025-01-13 | 27.20 | 26.00 | -0.70 | -2.62% | 25.76 | 27.71 | 2612140 | 697077 | 7.12% |
| 2025-01-10 | 25.66 | 26.70 | 1.62 | 6.46% | 25.66 | 27.59 | 3390901 | 903938 | 9.24% |
| 2025-01-09 | 22.67 | 25.08 | 2.28 | 10.00% | 22.61 | 25.08 | 1318165 | 317194 | 3.59% |
| 2025-01-08 | 22.43 | 22.80 | 0.24 | 1.06% | 21.97 | 23.05 | 466159 | 104979 | 1.27% |
| 2025-01-07 | 22.10 | 22.56 | 0.50 | 2.27% | 21.80 | 22.87 | 416061 | 93226 | 1.13% |
| 2025-01-06 | 22.10 | 22.06 | 0.09 | 0.41% | 21.89 | 22.42 | 355407 | 78726 | 0.97% |
| 2025-01-03 | 22.79 | 21.97 | -0.87 | -3.81% | 21.89 | 22.90 | 595202 | 132874 | 1.62% |
| 2025-01-02 | 23.46 | 22.84 | -0.67 | -2.85% | 22.63 | 23.51 | 534916 | 123025 | 1.46% |
| 2024-12-31 | 24.31 | 23.51 | -0.68 | -2.81% | 23.49 | 24.44 | 458632 | 108937 | 1.25% |
| 2024-12-30 | 24.50 | 24.19 | -0.38 | -1.55% | 24.00 | 24.64 | 505823 | 122645 | 1.38% |
| 2024-12-27 | 24.99 | 24.57 | -0.43 | -1.72% | 24.40 | 25.00 | 573940 | 141802 | 1.56% |
| 2024-12-26 | 23.15 | 25.00 | 1.81 | 7.81% | 22.97 | 25.15 | 1117396 | 273604 | 3.04% |