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 | 27.21 | 26.49 | -1.69 | -6.00% | 26.36 | 27.69 | 80243 | 21607 | 8.90% |
| 2025-04-02 | 28.62 | 28.18 | -0.81 | -2.79% | 28.10 | 29.36 | 84477 | 24062 | 9.37% |
| 2025-04-01 | 28.32 | 28.99 | 0.70 | 2.47% | 28.32 | 29.96 | 119918 | 35110 | 13.30% |
| 2025-03-31 | 27.10 | 28.29 | 0.83 | 3.02% | 26.15 | 28.45 | 83612 | 22695 | 9.27% |
| 2025-03-28 | 27.50 | 27.46 | -0.47 | -1.68% | 27.26 | 27.90 | 50968 | 14012 | 5.65% |
| 2025-03-27 | 27.30 | 27.93 | 0.94 | 3.48% | 27.02 | 28.90 | 87659 | 24553 | 9.72% |
| 2025-03-26 | 26.64 | 26.99 | 0.39 | 1.47% | 26.64 | 27.39 | 38128 | 10293 | 4.23% |
| 2025-03-25 | 27.19 | 26.60 | -0.62 | -2.28% | 26.51 | 27.19 | 43737 | 11669 | 4.85% |
| 2025-03-24 | 27.80 | 27.22 | -0.78 | -2.79% | 26.29 | 28.19 | 64902 | 17615 | 7.20% |
| 2025-03-21 | 29.50 | 28.00 | -1.92 | -6.42% | 27.97 | 29.64 | 84580 | 24147 | 9.38% |
| 2025-03-20 | 31.00 | 29.92 | -0.74 | -2.41% | 29.81 | 31.00 | 89558 | 27055 | 9.93% |
| 2025-03-19 | 30.21 | 30.66 | 0.16 | 0.52% | 29.97 | 31.50 | 124802 | 38604 | 13.84% |
| 2025-03-18 | 31.07 | 30.50 | -0.12 | -0.39% | 29.32 | 31.38 | 142450 | 43075 | 15.80% |
| 2025-03-17 | 29.91 | 30.62 | 1.26 | 4.29% | 29.79 | 31.28 | 150569 | 46035 | 16.70% |
| 2025-03-14 | 27.49 | 29.36 | 1.88 | 6.84% | 27.49 | 29.68 | 129594 | 37261 | 14.37% |
| 2025-03-13 | 28.48 | 27.48 | -1.09 | -3.82% | 27.14 | 28.48 | 69591 | 19209 | 7.72% |
| 2025-03-12 | 28.61 | 28.57 | 0.18 | 0.63% | 28.48 | 28.99 | 48795 | 13984 | 5.41% |
| 2025-03-11 | 28.21 | 28.39 | -0.32 | -1.11% | 27.93 | 28.55 | 49672 | 13968 | 5.51% |
| 2025-03-10 | 28.00 | 28.71 | 0.41 | 1.45% | 27.90 | 29.10 | 66655 | 19088 | 7.39% |
| 2025-03-07 | 28.80 | 28.30 | -0.65 | -2.25% | 27.96 | 29.43 | 68112 | 19566 | 7.55% |
| 2025-03-06 | 28.25 | 28.95 | 0.68 | 2.41% | 28.24 | 29.59 | 78001 | 22546 | 8.65% |
| 2025-03-05 | 28.38 | 28.27 | -0.15 | -0.53% | 27.60 | 28.38 | 62971 | 17584 | 6.98% |
| 2025-03-04 | 27.32 | 28.42 | 0.46 | 1.65% | 27.32 | 28.50 | 52986 | 14925 | 5.88% |
| 2025-03-03 | 29.38 | 27.96 | -1.75 | -5.89% | 27.90 | 29.50 | 87536 | 24868 | 9.71% |
| 2025-02-28 | 31.91 | 29.71 | -1.55 | -4.96% | 29.51 | 32.10 | 111088 | 34626 | 12.32% |
| 2025-02-27 | 30.80 | 31.26 | 0.35 | 1.13% | 30.61 | 32.19 | 86795 | 27274 | 9.62% |
| 2025-02-26 | 31.30 | 30.91 | -0.42 | -1.34% | 30.71 | 31.49 | 69134 | 21392 | 7.67% |
| 2025-02-25 | 30.60 | 31.33 | 0.32 | 1.03% | 30.25 | 31.75 | 78122 | 24295 | 8.66% |
| 2025-02-24 | 31.88 | 31.01 | -1.19 | -3.70% | 30.58 | 31.88 | 95080 | 29527 | 10.54% |
| 2025-02-21 | 32.52 | 32.20 | -0.80 | -2.42% | 31.51 | 32.53 | 129301 | 41409 | 14.34% |
| 2025-02-20 | 31.00 | 33.00 | 2.01 | 6.49% | 30.96 | 33.26 | 156167 | 50387 | 17.32% |
| 2025-02-19 | 30.43 | 30.99 | 0.56 | 1.84% | 30.23 | 31.12 | 77030 | 23730 | 8.54% |
| 2025-02-18 | 31.88 | 30.43 | -1.77 | -5.50% | 30.31 | 32.03 | 105186 | 32619 | 11.66% |
| 2025-02-17 | 31.74 | 32.20 | 0.47 | 1.48% | 30.71 | 32.20 | 135338 | 42642 | 15.01% |
| 2025-02-14 | 33.70 | 31.73 | -2.51 | -7.33% | 30.97 | 33.70 | 188254 | 60639 | 20.88% |
| 2025-02-13 | 36.60 | 34.24 | -2.16 | -5.93% | 34.21 | 36.60 | 158670 | 56221 | 17.60% |
| 2025-02-12 | 36.50 | 36.40 | -0.80 | -2.15% | 35.50 | 37.58 | 163750 | 59269 | 18.16% |
| 2025-02-11 | 36.80 | 37.20 | 1.06 | 2.93% | 35.80 | 38.50 | 201541 | 74439 | 22.35% |
| 2025-02-10 | 35.50 | 36.14 | 0.44 | 1.23% | 34.48 | 36.25 | 142974 | 50830 | 15.85% |
| 2025-02-07 | 36.40 | 35.70 | -0.82 | -2.25% | 34.70 | 37.50 | 228568 | 82251 | 25.35% |
| 2025-02-06 | 34.27 | 36.52 | 0.88 | 2.47% | 33.12 | 37.26 | 162035 | 58114 | 17.97% |
| 2025-02-05 | 38.30 | 35.64 | -3.96 | -10.00% | 35.64 | 41.20 | 185517 | 70353 | 20.57% |
| 2025-01-27 | 39.60 | 39.60 | 0.96 | 2.48% | 38.33 | 41.58 | 175105 | 70099 | 19.42% |
| 2025-01-24 | 37.00 | 38.64 | 1.09 | 2.90% | 36.20 | 40.60 | 173376 | 66119 | 19.23% |
| 2025-01-23 | 35.98 | 37.55 | 1.01 | 2.76% | 34.55 | 38.73 | 210391 | 77321 | 23.33% |
| 2025-01-22 | 36.42 | 36.54 | -1.41 | -3.72% | 35.88 | 38.92 | 208586 | 77513 | 23.13% |
| 2025-01-21 | 36.50 | 37.95 | 3.45 | 10.00% | 36.50 | 37.95 | 295257 | 110992 | 32.74% |
| 2025-01-20 | 33.93 | 34.50 | 1.31 | 3.95% | 33.52 | 35.99 | 169142 | 58768 | 18.76% |
| 2025-01-17 | 34.34 | 33.19 | -2.04 | -5.79% | 32.42 | 34.90 | 170163 | 57059 | 18.87% |
| 2025-01-16 | 33.30 | 35.23 | 0.75 | 2.18% | 33.20 | 37.24 | 244646 | 85381 | 27.13% |
| 2025-01-15 | 33.67 | 34.48 | 2.32 | 7.21% | 32.55 | 35.30 | 214309 | 72310 | 23.77% |
| 2025-01-14 | 29.66 | 32.16 | 2.46 | 8.28% | 29.61 | 32.67 | 226475 | 71751 | 25.11% |
| 2025-01-13 | 29.00 | 29.70 | -1.57 | -5.02% | 29.00 | 31.23 | 158039 | 47181 | 17.53% |
| 2025-01-10 | 36.00 | 31.27 | -1.93 | -5.81% | 31.15 | 36.52 | 259435 | 87556 | 28.77% |
| 2025-01-09 | 35.02 | 33.20 | -0.41 | -1.22% | 32.32 | 36.97 | 247246 | 86022 | 27.42% |
| 2025-01-08 | 32.60 | 33.61 | 1.49 | 4.64% | 31.82 | 34.40 | 204137 | 68120 | 22.64% |
| 2025-01-07 | 29.17 | 32.12 | 2.92 | 10.00% | 29.05 | 32.12 | 159698 | 49614 | 17.71% |
| 2025-01-06 | 29.42 | 29.20 | -0.30 | -1.02% | 27.50 | 30.55 | 99610 | 29207 | 11.05% |
| 2025-01-03 | 30.58 | 29.50 | -0.20 | -0.67% | 28.47 | 30.78 | 130497 | 38814 | 14.47% |
| 2025-01-02 | 29.20 | 29.70 | 0.50 | 1.71% | 29.20 | 30.87 | 114225 | 34345 | 12.67% |
| 2024-12-31 | 30.78 | 29.20 | -1.57 | -5.10% | 28.92 | 30.94 | 78862 | 23425 | 8.75% |
| 2024-12-30 | 31.50 | 30.77 | -0.73 | -2.32% | 30.21 | 31.99 | 86132 | 26836 | 9.55% |
| 2024-12-27 | 31.36 | 31.50 | 0.14 | 0.45% | 30.48 | 32.84 | 157951 | 50338 | 17.52% |
| 2024-12-26 | 28.92 | 31.36 | 2.85 | 10.00% | 28.40 | 31.36 | 103452 | 31296 | 11.47% |
| 2024-12-25 | 29.00 | 28.51 | -1.55 | -5.16% | 27.20 | 29.60 | 119246 | 33747 | 13.22% |