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 | 28.00 | 28.07 | -0.72 | -2.50% | 27.60 | 28.74 | 79289 | 22323 | 5.29% |
| 2025-04-02 | 28.40 | 28.79 | 0.46 | 1.62% | 28.23 | 29.25 | 88398 | 25363 | 5.90% |
| 2025-04-01 | 28.67 | 28.33 | -0.13 | -0.46% | 28.10 | 28.90 | 70141 | 19951 | 4.68% |
| 2025-03-31 | 27.95 | 28.46 | 0.28 | 0.99% | 27.43 | 28.65 | 94349 | 26448 | 6.29% |
| 2025-03-28 | 28.01 | 28.18 | 0.35 | 1.26% | 27.58 | 28.76 | 103779 | 29237 | 6.92% |
| 2025-03-27 | 28.10 | 27.83 | -0.42 | -1.49% | 27.56 | 28.46 | 65911 | 18438 | 4.40% |
| 2025-03-26 | 28.28 | 28.25 | -0.01 | -0.04% | 28.11 | 28.65 | 47708 | 13544 | 3.18% |
| 2025-03-25 | 29.28 | 28.26 | -0.88 | -3.02% | 28.06 | 29.29 | 75797 | 21680 | 5.05% |
| 2025-03-24 | 28.65 | 29.14 | 0.47 | 1.64% | 28.02 | 29.17 | 106248 | 30512 | 7.09% |
| 2025-03-21 | 30.31 | 28.67 | -1.94 | -6.34% | 28.66 | 30.41 | 138536 | 40544 | 9.24% |
| 2025-03-20 | 30.83 | 30.61 | -0.51 | -1.64% | 30.51 | 31.25 | 96543 | 29731 | 6.44% |
| 2025-03-19 | 30.60 | 31.12 | -0.23 | -0.73% | 30.44 | 31.90 | 127176 | 39535 | 8.48% |
| 2025-03-18 | 31.23 | 31.35 | 0.18 | 0.58% | 31.10 | 32.41 | 161278 | 51121 | 10.76% |
| 2025-03-17 | 31.15 | 31.17 | 0.20 | 0.65% | 30.53 | 31.71 | 127830 | 39976 | 8.52% |
| 2025-03-14 | 30.88 | 30.97 | -0.05 | -0.16% | 29.90 | 31.10 | 127554 | 39101 | 8.51% |
| 2025-03-13 | 31.15 | 31.02 | -0.29 | -0.93% | 30.25 | 31.92 | 150735 | 46744 | 10.05% |
| 2025-03-12 | 31.89 | 31.31 | -0.40 | -1.26% | 31.31 | 32.69 | 171566 | 54841 | 11.44% |
| 2025-03-11 | 31.61 | 31.71 | -0.19 | -0.60% | 30.90 | 31.95 | 151645 | 47771 | 10.11% |
| 2025-03-10 | 30.80 | 31.90 | 0.87 | 2.80% | 30.11 | 32.00 | 178470 | 56436 | 11.90% |
| 2025-03-07 | 32.73 | 31.03 | -2.80 | -8.28% | 30.68 | 32.73 | 258562 | 81716 | 17.24% |
| 2025-03-06 | 32.30 | 33.83 | 1.05 | 3.20% | 32.12 | 35.00 | 338549 | 113048 | 22.58% |
| 2025-03-05 | 32.01 | 32.78 | -1.07 | -3.16% | 31.82 | 33.25 | 295498 | 95765 | 19.71% |
| 2025-03-04 | 34.00 | 33.85 | -3.75 | -9.97% | 31.56 | 35.53 | 475809 | 156636 | 31.73% |
| 2025-03-03 | 31.70 | 37.60 | 6.27 | 20.01% | 31.69 | 37.60 | 487801 | 176168 | 32.53% |
| 2025-02-28 | 29.34 | 31.33 | 1.54 | 5.17% | 28.34 | 32.98 | 461158 | 142566 | 30.75% |
| 2025-02-27 | 25.73 | 29.79 | 4.06 | 15.78% | 25.73 | 30.88 | 441225 | 130266 | 29.42% |
| 2025-02-26 | 25.60 | 25.73 | 0.38 | 1.50% | 25.37 | 26.18 | 125120 | 32283 | 8.34% |
| 2025-02-25 | 24.43 | 25.35 | 0.54 | 2.18% | 24.42 | 25.65 | 132407 | 33399 | 8.83% |
| 2025-02-24 | 24.90 | 24.81 | -0.05 | -0.20% | 24.34 | 25.00 | 110156 | 27151 | 7.35% |
| 2025-02-21 | 23.44 | 24.86 | 1.56 | 6.70% | 23.21 | 25.25 | 188192 | 46231 | 12.55% |
| 2025-02-20 | 23.56 | 23.30 | -0.25 | -1.06% | 22.99 | 23.66 | 68882 | 16001 | 4.59% |
| 2025-02-19 | 23.10 | 23.55 | -0.01 | -0.04% | 22.92 | 23.63 | 75304 | 17586 | 5.02% |
| 2025-02-18 | 23.51 | 23.56 | -0.19 | -0.80% | 23.20 | 24.30 | 99764 | 23804 | 6.65% |
| 2025-02-17 | 23.69 | 23.75 | -0.42 | -1.74% | 23.35 | 24.04 | 88989 | 21019 | 5.93% |
| 2025-02-14 | 24.29 | 24.17 | -0.24 | -0.98% | 23.91 | 25.10 | 119605 | 29322 | 7.98% |
| 2025-02-13 | 23.51 | 24.41 | 0.91 | 3.87% | 23.50 | 25.17 | 160734 | 39596 | 10.72% |
| 2025-02-12 | 23.15 | 23.50 | 0.34 | 1.47% | 22.84 | 23.82 | 67989 | 15779 | 4.53% |
| 2025-02-11 | 23.32 | 23.16 | -0.26 | -1.11% | 23.05 | 23.53 | 44090 | 10221 | 2.94% |
| 2025-02-10 | 23.62 | 23.42 | -0.30 | -1.26% | 22.96 | 23.63 | 67425 | 15653 | 4.50% |
| 2025-02-07 | 23.57 | 23.72 | 0.10 | 0.42% | 23.30 | 23.83 | 78850 | 18592 | 5.26% |
| 2025-02-06 | 22.95 | 23.62 | 0.71 | 3.10% | 22.78 | 23.69 | 59091 | 13805 | 3.94% |
| 2025-02-05 | 22.70 | 22.91 | 0.30 | 1.33% | 22.31 | 23.09 | 44823 | 10188 | 2.99% |
| 2025-01-27 | 23.27 | 22.61 | -0.68 | -2.92% | 22.61 | 23.78 | 41505 | 9556 | 2.77% |
| 2025-01-24 | 22.03 | 23.29 | 1.01 | 4.53% | 22.02 | 23.66 | 100324 | 23094 | 6.69% |
| 2025-01-23 | 23.10 | 22.28 | -0.47 | -2.07% | 22.00 | 23.30 | 89255 | 20225 | 5.95% |
| 2025-01-22 | 23.95 | 22.75 | -1.44 | -5.95% | 22.75 | 24.10 | 92540 | 21556 | 6.17% |
| 2025-01-21 | 23.99 | 24.19 | 0.49 | 2.07% | 22.70 | 24.26 | 116975 | 27584 | 7.80% |
| 2025-01-20 | 24.26 | 23.70 | -0.30 | -1.25% | 23.36 | 24.64 | 84443 | 20220 | 5.63% |
| 2025-01-17 | 24.47 | 24.00 | -0.97 | -3.88% | 23.43 | 24.78 | 91128 | 21785 | 6.08% |
| 2025-01-16 | 25.04 | 24.97 | -0.02 | -0.08% | 24.62 | 25.55 | 80782 | 20200 | 5.39% |
| 2025-01-15 | 26.00 | 24.99 | -1.16 | -4.44% | 24.87 | 26.23 | 99078 | 25214 | 6.61% |
| 2025-01-14 | 24.50 | 26.15 | 1.57 | 6.39% | 24.50 | 26.19 | 113200 | 29041 | 7.55% |
| 2025-01-13 | 25.25 | 24.58 | -0.30 | -1.21% | 24.30 | 26.07 | 96835 | 24277 | 6.46% |
| 2025-01-10 | 25.76 | 24.88 | -0.63 | -2.47% | 24.81 | 26.42 | 101672 | 26143 | 6.78% |
| 2025-01-09 | 25.73 | 25.51 | -0.39 | -1.51% | 25.15 | 25.87 | 93508 | 23866 | 6.24% |
| 2025-01-08 | 25.08 | 25.90 | 0.55 | 2.17% | 24.90 | 26.12 | 143464 | 36828 | 9.57% |
| 2025-01-07 | 23.13 | 25.35 | 2.55 | 11.18% | 23.13 | 25.64 | 129082 | 31563 | 8.61% |
| 2025-01-06 | 22.78 | 22.80 | -0.44 | -1.89% | 22.05 | 23.62 | 90073 | 20562 | 6.01% |
| 2025-01-03 | 25.12 | 23.24 | -2.10 | -8.29% | 22.90 | 25.99 | 153683 | 37995 | 10.25% |
| 2025-01-02 | 24.45 | 25.34 | 0.43 | 1.73% | 23.95 | 26.44 | 134132 | 34385 | 8.95% |
| 2024-12-31 | 25.41 | 24.91 | -0.67 | -2.62% | 24.70 | 26.20 | 94683 | 24096 | 6.31% |
| 2024-12-30 | 23.98 | 25.58 | 1.47 | 6.10% | 23.88 | 26.94 | 135390 | 34819 | 9.03% |
| 2024-12-27 | 25.11 | 24.11 | -0.78 | -3.13% | 24.01 | 25.12 | 71903 | 17539 | 4.80% |
| 2024-12-26 | 24.56 | 24.89 | 0.10 | 0.40% | 24.36 | 25.42 | 103443 | 25893 | 6.90% |