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 | 27.30 | 26.87 | -0.99 | -3.55% | 26.72 | 27.86 | 243277 | 66159 | 3.10% |
| 2025-04-02 | 27.26 | 27.86 | 0.61 | 2.24% | 27.16 | 28.05 | 214567 | 59441 | 2.74% |
| 2025-04-01 | 28.80 | 27.25 | -0.38 | -1.38% | 27.21 | 28.80 | 244018 | 67774 | 3.11% |
| 2025-03-31 | 27.90 | 27.63 | -0.55 | -1.95% | 26.97 | 28.28 | 262796 | 72129 | 3.35% |
| 2025-03-28 | 28.20 | 28.18 | -0.02 | -0.07% | 28.01 | 28.70 | 188645 | 53428 | 2.41% |
| 2025-03-27 | 28.06 | 28.20 | 0.16 | 0.57% | 27.71 | 29.68 | 395524 | 113879 | 5.04% |
| 2025-03-26 | 27.43 | 28.04 | 0.78 | 2.86% | 27.27 | 28.62 | 275844 | 77508 | 3.52% |
| 2025-03-25 | 28.65 | 27.26 | -1.18 | -4.15% | 27.14 | 28.86 | 301125 | 83364 | 3.84% |
| 2025-03-24 | 28.81 | 28.44 | -0.08 | -0.28% | 27.94 | 28.96 | 264601 | 75233 | 3.37% |
| 2025-03-21 | 29.89 | 28.52 | -1.40 | -4.68% | 28.26 | 29.89 | 398946 | 114698 | 5.09% |
| 2025-03-20 | 30.08 | 29.92 | -0.51 | -1.68% | 28.95 | 30.33 | 499306 | 148275 | 6.37% |
| 2025-03-19 | 29.50 | 30.43 | 0.70 | 2.35% | 29.35 | 30.98 | 568981 | 172543 | 7.26% |
| 2025-03-18 | 30.23 | 29.73 | -0.10 | -0.34% | 29.40 | 30.30 | 317036 | 94486 | 4.04% |
| 2025-03-17 | 29.99 | 29.83 | -0.11 | -0.37% | 29.15 | 30.76 | 509867 | 153360 | 6.50% |
| 2025-03-14 | 28.63 | 29.94 | 1.26 | 4.39% | 28.18 | 30.14 | 661627 | 195236 | 8.44% |
| 2025-03-13 | 31.28 | 28.68 | -2.60 | -8.31% | 28.51 | 31.29 | 826925 | 243402 | 10.55% |
| 2025-03-12 | 32.50 | 31.28 | -1.25 | -3.84% | 31.07 | 33.18 | 651647 | 207932 | 8.31% |
| 2025-03-11 | 31.30 | 32.53 | 0.03 | 0.09% | 30.82 | 33.17 | 734030 | 233115 | 9.36% |
| 2025-03-10 | 34.64 | 32.50 | -2.48 | -7.09% | 31.48 | 35.37 | 643207 | 211682 | 8.20% |
| 2025-03-07 | 35.00 | 34.98 | -0.92 | -2.56% | 33.90 | 36.33 | 641798 | 224415 | 8.19% |
| 2025-03-06 | 33.80 | 35.90 | 1.84 | 5.40% | 33.20 | 36.53 | 1148437 | 399284 | 14.65% |
| 2025-03-05 | 34.18 | 34.06 | 0.33 | 0.98% | 32.90 | 34.92 | 945252 | 321457 | 12.06% |
| 2025-03-04 | 29.50 | 33.73 | 3.07 | 10.01% | 29.50 | 33.73 | 1118084 | 365676 | 14.26% |
| 2025-03-03 | 30.63 | 30.66 | -0.04 | -0.13% | 30.03 | 33.03 | 793631 | 248285 | 10.12% |
| 2025-02-28 | 32.60 | 30.70 | -2.30 | -6.97% | 29.70 | 32.60 | 763632 | 234407 | 9.74% |
| 2025-02-27 | 33.70 | 33.00 | -0.10 | -0.30% | 30.90 | 35.47 | 1132796 | 375498 | 14.45% |
| 2025-02-26 | 32.52 | 33.10 | 2.10 | 6.77% | 32.20 | 34.10 | 910002 | 301627 | 11.61% |
| 2025-02-25 | 31.50 | 31.00 | -2.00 | -6.06% | 30.60 | 33.06 | 798124 | 252890 | 10.18% |
| 2025-02-24 | 32.71 | 33.00 | 2.75 | 9.09% | 31.29 | 33.28 | 938912 | 306552 | 11.98% |
| 2025-02-21 | 30.25 | 30.25 | 2.75 | 10.00% | 30.25 | 30.25 | 181381 | 54867 | 2.31% |
| 2025-02-20 | 26.63 | 27.50 | 0.82 | 3.07% | 25.67 | 29.35 | 683889 | 185887 | 8.72% |
| 2025-02-19 | 24.05 | 26.68 | 2.43 | 10.02% | 23.83 | 26.68 | 477649 | 121992 | 6.09% |
| 2025-02-18 | 23.73 | 24.25 | 0.52 | 2.19% | 23.68 | 24.73 | 347037 | 84279 | 4.43% |
| 2025-02-17 | 23.90 | 23.73 | -0.22 | -0.92% | 23.20 | 23.91 | 317935 | 74973 | 4.06% |
| 2025-02-14 | 22.38 | 23.95 | 1.36 | 6.02% | 22.38 | 24.44 | 561767 | 133142 | 7.17% |
| 2025-02-13 | 23.06 | 22.59 | -0.41 | -1.78% | 22.45 | 23.49 | 349253 | 80184 | 4.45% |
| 2025-02-12 | 22.22 | 23.00 | 0.72 | 3.23% | 21.94 | 23.58 | 409258 | 93655 | 5.22% |
| 2025-02-11 | 22.28 | 22.28 | -0.05 | -0.22% | 21.85 | 22.62 | 294753 | 65449 | 3.76% |
| 2025-02-10 | 22.49 | 22.33 | -0.34 | -1.50% | 21.80 | 22.55 | 477358 | 105726 | 6.09% |
| 2025-02-07 | 22.70 | 22.67 | 0.93 | 4.28% | 21.85 | 23.33 | 701524 | 158324 | 8.95% |
| 2025-02-06 | 19.62 | 21.74 | 1.98 | 10.02% | 19.51 | 21.74 | 503539 | 106707 | 6.42% |
| 2025-02-05 | 20.17 | 19.76 | -0.40 | -1.98% | 18.99 | 20.30 | 262704 | 51252 | 3.35% |
| 2025-01-27 | 20.58 | 20.16 | -0.43 | -2.09% | 20.14 | 20.72 | 138420 | 28197 | 1.77% |
| 2025-01-24 | 19.95 | 20.59 | 0.47 | 2.34% | 19.92 | 20.83 | 258072 | 52879 | 3.29% |
| 2025-01-23 | 20.33 | 20.12 | -0.10 | -0.49% | 19.90 | 20.62 | 318656 | 64404 | 4.06% |
| 2025-01-22 | 20.12 | 20.22 | -0.03 | -0.15% | 19.90 | 20.39 | 207905 | 41941 | 2.65% |
| 2025-01-21 | 20.25 | 20.25 | 0.00 | 0.00% | 19.92 | 20.35 | 237687 | 48035 | 3.03% |
| 2025-01-20 | 20.46 | 20.25 | -0.12 | -0.59% | 20.10 | 20.47 | 239904 | 48559 | 3.06% |
| 2025-01-17 | 20.20 | 20.37 | -0.10 | -0.49% | 19.67 | 20.37 | 271859 | 54538 | 3.47% |
| 2025-01-16 | 19.84 | 20.47 | 0.77 | 3.91% | 19.71 | 20.58 | 483862 | 97840 | 6.17% |
| 2025-01-15 | 19.77 | 19.70 | -0.24 | -1.20% | 19.45 | 20.00 | 253876 | 50032 | 3.24% |
| 2025-01-14 | 19.24 | 19.94 | 0.85 | 4.45% | 18.97 | 20.03 | 376376 | 74091 | 4.80% |
| 2025-01-13 | 19.19 | 19.09 | 0.07 | 0.37% | 18.96 | 19.77 | 276411 | 53428 | 3.53% |
| 2025-01-10 | 19.63 | 19.02 | -0.68 | -3.45% | 19.02 | 19.78 | 409989 | 79920 | 5.23% |
| 2025-01-09 | 18.18 | 19.70 | 1.42 | 7.77% | 18.10 | 20.11 | 728268 | 142459 | 9.29% |
| 2025-01-08 | 18.50 | 18.28 | -0.21 | -1.14% | 17.64 | 18.51 | 209310 | 37763 | 2.67% |
| 2025-01-07 | 17.88 | 18.49 | 0.62 | 3.47% | 17.46 | 18.75 | 283811 | 52255 | 3.62% |
| 2025-01-06 | 17.75 | 17.87 | 0.11 | 0.62% | 17.50 | 18.26 | 201247 | 36129 | 2.57% |
| 2025-01-03 | 18.34 | 17.76 | -0.54 | -2.95% | 17.70 | 18.64 | 177839 | 32294 | 2.27% |
| 2025-01-02 | 18.80 | 18.30 | -0.42 | -2.24% | 18.10 | 18.97 | 191038 | 35446 | 2.44% |
| 2024-12-31 | 19.07 | 18.72 | -0.36 | -1.89% | 18.71 | 19.19 | 198701 | 37553 | 2.54% |
| 2024-12-30 | 19.15 | 19.08 | -0.07 | -0.37% | 18.91 | 19.58 | 257241 | 49468 | 3.29% |
| 2024-12-27 | 19.76 | 19.15 | -0.27 | -1.39% | 19.03 | 20.00 | 355779 | 69351 | 4.55% |
| 2024-12-26 | 18.60 | 19.42 | 0.41 | 2.16% | 18.40 | 19.79 | 510008 | 97952 | 6.52% |