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 | 28.73 | 28.40 | -0.83 | -2.84% | 28.24 | 29.73 | 129364 | 37223 | 2.75% |
| 2025-04-02 | 29.29 | 29.23 | 0.03 | 0.10% | 28.98 | 29.85 | 172930 | 50762 | 3.67% |
| 2025-04-01 | 31.19 | 29.20 | -1.88 | -6.05% | 29.11 | 31.32 | 207784 | 62172 | 4.41% |
| 2025-03-31 | 31.90 | 31.08 | -1.62 | -4.95% | 29.80 | 32.33 | 215480 | 65791 | 4.58% |
| 2025-03-28 | 33.11 | 32.70 | -0.66 | -1.98% | 32.50 | 34.17 | 151839 | 50275 | 3.23% |
| 2025-03-27 | 33.70 | 33.36 | -0.75 | -2.20% | 33.20 | 34.56 | 207939 | 70438 | 4.42% |
| 2025-03-26 | 31.31 | 34.11 | 2.10 | 6.56% | 31.31 | 35.08 | 373849 | 125503 | 7.94% |
| 2025-03-25 | 32.35 | 32.01 | -0.45 | -1.39% | 31.40 | 33.52 | 215315 | 70206 | 4.57% |
| 2025-03-24 | 31.20 | 32.46 | 1.09 | 3.47% | 31.00 | 32.49 | 183348 | 58094 | 3.89% |
| 2025-03-21 | 32.98 | 31.37 | -2.19 | -6.53% | 31.02 | 33.15 | 207421 | 65904 | 4.41% |
| 2025-03-20 | 33.02 | 33.56 | 0.18 | 0.54% | 32.50 | 34.38 | 212726 | 71347 | 4.52% |
| 2025-03-19 | 33.40 | 33.38 | -0.22 | -0.65% | 32.62 | 34.44 | 187811 | 62994 | 3.99% |
| 2025-03-18 | 33.45 | 33.60 | -0.04 | -0.12% | 32.68 | 33.95 | 182368 | 60808 | 3.87% |
| 2025-03-17 | 32.92 | 33.64 | 0.72 | 2.19% | 32.23 | 34.00 | 206355 | 68610 | 4.38% |
| 2025-03-14 | 31.60 | 32.92 | 1.31 | 4.14% | 31.20 | 33.55 | 221909 | 71857 | 4.71% |
| 2025-03-13 | 33.90 | 31.61 | -2.40 | -7.06% | 31.19 | 33.90 | 257372 | 82632 | 5.47% |
| 2025-03-12 | 34.66 | 34.01 | -0.49 | -1.42% | 33.88 | 35.16 | 214306 | 73748 | 4.55% |
| 2025-03-11 | 35.00 | 34.50 | -1.77 | -4.88% | 33.43 | 36.20 | 282151 | 97536 | 5.99% |
| 2025-03-10 | 36.71 | 36.27 | -0.45 | -1.23% | 35.75 | 37.13 | 225453 | 82101 | 4.79% |
| 2025-03-07 | 34.80 | 36.72 | 1.52 | 4.32% | 34.60 | 36.87 | 315913 | 112963 | 6.71% |
| 2025-03-06 | 35.60 | 35.20 | -0.22 | -0.62% | 34.80 | 36.10 | 285817 | 101193 | 6.07% |
| 2025-03-05 | 33.07 | 35.42 | 1.95 | 5.83% | 33.05 | 35.60 | 281299 | 97019 | 5.97% |
| 2025-03-04 | 31.79 | 33.47 | 1.37 | 4.27% | 31.71 | 34.73 | 276517 | 92761 | 5.87% |
| 2025-03-03 | 32.64 | 32.10 | -0.65 | -1.98% | 31.61 | 33.45 | 242070 | 78473 | 5.14% |
| 2025-02-28 | 35.80 | 32.75 | -4.12 | -11.17% | 32.32 | 35.85 | 360404 | 120989 | 7.65% |
| 2025-02-27 | 35.06 | 36.87 | 1.46 | 4.12% | 34.80 | 37.49 | 416526 | 151367 | 8.85% |
| 2025-02-26 | 33.33 | 35.41 | 1.72 | 5.11% | 33.33 | 39.20 | 498927 | 179252 | 10.60% |
| 2025-02-25 | 33.10 | 33.69 | -0.80 | -2.32% | 32.90 | 34.70 | 350770 | 118606 | 7.45% |
| 2025-02-24 | 32.80 | 34.49 | 1.70 | 5.18% | 31.28 | 35.39 | 413861 | 139373 | 8.79% |
| 2025-02-21 | 32.08 | 32.79 | 0.09 | 0.28% | 31.70 | 33.63 | 398801 | 129371 | 8.47% |
| 2025-02-20 | 31.49 | 32.70 | 0.92 | 2.89% | 31.00 | 33.74 | 515314 | 167389 | 10.95% |
| 2025-02-19 | 28.00 | 31.78 | 3.51 | 12.42% | 27.83 | 32.00 | 504475 | 155492 | 10.71% |
| 2025-02-18 | 27.90 | 28.27 | 0.29 | 1.04% | 27.47 | 29.09 | 269280 | 76360 | 5.72% |
| 2025-02-17 | 26.72 | 27.98 | 1.08 | 4.01% | 26.50 | 28.04 | 227946 | 62596 | 4.84% |
| 2025-02-14 | 27.31 | 26.90 | -0.71 | -2.57% | 26.70 | 28.12 | 220342 | 60266 | 4.68% |
| 2025-02-13 | 29.35 | 27.61 | -1.78 | -6.06% | 27.50 | 29.81 | 292514 | 82817 | 6.21% |
| 2025-02-12 | 28.47 | 29.39 | 0.30 | 1.03% | 28.20 | 30.20 | 291922 | 85980 | 6.20% |
| 2025-02-11 | 28.50 | 29.09 | 0.53 | 1.86% | 27.91 | 29.22 | 285259 | 81758 | 6.06% |
| 2025-02-10 | 29.03 | 28.56 | -0.67 | -2.29% | 28.11 | 29.23 | 261907 | 74783 | 5.56% |
| 2025-02-07 | 29.37 | 29.23 | -0.11 | -0.37% | 28.40 | 30.20 | 401572 | 118102 | 8.53% |
| 2025-02-06 | 26.78 | 29.34 | 2.25 | 8.31% | 26.70 | 29.89 | 356743 | 103095 | 7.58% |
| 2025-02-05 | 26.70 | 27.09 | 0.83 | 3.16% | 26.09 | 27.85 | 275504 | 74649 | 5.85% |
| 2025-01-27 | 28.20 | 26.26 | -2.25 | -7.89% | 26.11 | 28.25 | 293247 | 78439 | 6.23% |
| 2025-01-24 | 27.26 | 28.51 | 0.88 | 3.18% | 27.07 | 28.84 | 293594 | 82338 | 6.24% |
| 2025-01-23 | 27.42 | 27.63 | 0.44 | 1.62% | 26.76 | 28.97 | 366005 | 101605 | 7.77% |
| 2025-01-22 | 27.31 | 27.19 | -0.61 | -2.19% | 26.75 | 27.77 | 240723 | 65464 | 5.11% |
| 2025-01-21 | 26.33 | 27.80 | 1.73 | 6.64% | 25.87 | 28.28 | 401716 | 108962 | 8.53% |
| 2025-01-20 | 26.50 | 26.07 | 0.01 | 0.04% | 25.88 | 26.73 | 209703 | 55124 | 4.45% |
| 2025-01-17 | 26.36 | 26.06 | -0.40 | -1.51% | 25.82 | 26.90 | 218531 | 57234 | 4.64% |
| 2025-01-16 | 26.80 | 26.46 | -0.41 | -1.53% | 26.00 | 27.58 | 330021 | 88035 | 7.01% |
| 2025-01-15 | 26.50 | 26.87 | 0.28 | 1.05% | 25.95 | 27.10 | 392694 | 104107 | 8.34% |
| 2025-01-14 | 24.41 | 26.59 | 2.56 | 10.65% | 23.80 | 26.71 | 434599 | 111027 | 9.23% |
| 2025-01-13 | 23.86 | 24.03 | -0.28 | -1.15% | 23.74 | 25.18 | 344196 | 84217 | 7.31% |
| 2025-01-10 | 23.29 | 24.31 | 0.77 | 3.27% | 23.12 | 25.64 | 442616 | 109258 | 9.40% |
| 2025-01-09 | 22.02 | 23.54 | 1.29 | 5.80% | 22.01 | 24.25 | 332648 | 76868 | 7.07% |
| 2025-01-08 | 21.13 | 22.25 | 0.86 | 4.02% | 20.77 | 22.70 | 223693 | 48712 | 4.75% |
| 2025-01-07 | 20.81 | 21.39 | 0.59 | 2.84% | 20.71 | 21.40 | 115874 | 24428 | 2.46% |
| 2025-01-06 | 21.22 | 20.80 | -0.59 | -2.76% | 20.49 | 21.54 | 135443 | 28381 | 2.88% |
| 2025-01-03 | 22.79 | 21.39 | -1.37 | -6.02% | 21.10 | 22.95 | 182467 | 39767 | 3.88% |
| 2025-01-02 | 22.75 | 22.76 | -0.19 | -0.83% | 22.27 | 23.81 | 177115 | 40752 | 3.77% |
| 2024-12-31 | 23.50 | 22.95 | -0.59 | -2.51% | 22.90 | 24.04 | 161714 | 37865 | 3.44% |
| 2024-12-30 | 23.42 | 23.54 | -0.26 | -1.09% | 22.60 | 24.13 | 162716 | 38019 | 3.47% |
| 2024-12-27 | 25.30 | 23.80 | -1.78 | -6.96% | 23.68 | 25.43 | 334469 | 81901 | 7.13% |
| 2024-12-26 | 25.08 | 25.58 | -0.04 | -0.16% | 25.02 | 26.48 | 293532 | 75840 | 6.25% |